KissMeData/184230/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	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	797	52	2	6.98	112568913	144631	173.13	758	801	745	968	522	745	778.32	1.27	0	19689	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	432	9.06	0.87	12	0.27	88.00	916.00	1185	20230112	-32.74	663	20221013	20.21	1185	-32.74	20230112	714	11.62	20230726	1185	-32.74	20230112	663	20.21	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
3	20230731	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	50	2	6.71	106035146	136420	163.30	758	801	745	968	522	745	777.27	1.27	0	18810	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	431	9.03	0.87	12	0.25	88.00	916.00	1185	20230112	-32.91	663	20221013	19.91	1185	-32.91	20230112	714	11.34	20230726	1185	-32.91	20230112	663	19.91	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
4	20230731	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	50	2	6.71	93430851	120549	144.30	758	801	745	968	522	745	775.04	1.27	0	11297	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	431	9.03	0.87	12	0.22	88.00	916.00	1185	20230112	-32.91	663	20221013	19.91	1185	-32.91	20230112	714	11.34	20230726	1185	-32.91	20230112	663	19.91	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
5	20230731	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	791	46	2	6.17	74807136	97048	116.17	758	795	745	968	522	745	770.83	1.27	0	4951	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	429	8.99	0.86	12	0.18	88.00	916.00	1185	20230112	-33.25	663	20221013	19.31	1185	-33.25	20230112	714	10.78	20230726	1185	-33.25	20230112	663	19.31	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
6	20230731	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	789	44	2	5.91	54260212	71055	85.05	758	792	745	968	522	745	763.64	1.27	0	6351	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	428	8.97	0.86	12	0.13	88.00	916.00	1185	20230112	-33.42	663	20221013	19.00	1185	-33.42	20230112	714	10.50	20230726	1185	-33.42	20230112	663	19.00	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
7	20230731	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	771	26	2	3.49	38782980	51174	61.26	758	775	745	968	522	745	757.86	1.27	0	7475	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	418	8.76	0.84	12	0.09	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
8	20230731	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	756	11	2	1.48	17061451	22699	27.17	758	758	745	968	522	745	751.64	1.27	0	-633	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	410	8.59	0.83	12	0.04	88.00	916.00	1185	20230112	-36.20	663	20221013	14.03	1185	-36.20	20230112	714	5.88	20230726	1185	-36.20	20230112	663	14.03	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
9	20230731	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	758	13	2	1.74	1244636	1642	1.97	758	758	758	968	522	745	758.00	1.27	0	-1689	775	759	752	736	729	756	733	54	223	100	520	1	1	54187224	411	8.61	0.83	12	0.00	88.00	916.00	1185	20230112	-36.03	663	20221013	14.33	1185	-36.03	20230112	714	6.16	20230726	1185	-36.03	20230112	663	14.33	20221013	1.25	N	184230	100	54 억		686354	N	N	0	N	00	N
10	20230728	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	745	0	3	0.00	62925623	83439	35.52	753	768	745	968	522	745	754.15	1.24	0	15864	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	404	8.47	0.81	12	0.15	88.00	916.00	1185	20230112	-37.13	663	20221013	12.37	1185	-37.13	20230112	714	4.34	20230726	1185	-37.13	20230112	663	12.37	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
11	20230728	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	17	2	2.28	51771283	68470	29.14	753	768	747	968	522	745	756.12	1.24	0	15937	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	413	8.66	0.83	12	0.13	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
12	20230728	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	17	2	2.28	47459459	62789	26.73	753	768	747	968	522	745	755.86	1.24	0	16088	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	413	8.66	0.83	12	0.12	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
13	20230728	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	763	18	2	2.42	44009394	58274	24.80	753	768	747	968	522	745	755.21	1.24	0	16275	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	413	8.67	0.83	12	0.11	88.00	916.00	1185	20230112	-35.61	663	20221013	15.08	1185	-35.61	20230112	714	6.86	20230726	1185	-35.61	20230112	663	15.08	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
14	20230728	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	17	2	2.28	36882651	48915	20.82	753	768	747	968	522	745	754.02	1.24	0	16489	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	413	8.66	0.83	12	0.09	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
15	20230728	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	759	14	2	1.88	33620695	44632	19.00	753	768	747	968	522	745	753.29	1.24	0	18104	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	411	8.62	0.83	12	0.08	88.00	916.00	1185	20230112	-35.95	663	20221013	14.48	1185	-35.95	20230112	714	6.30	20230726	1185	-35.95	20230112	663	14.48	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
16	20230728	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	756	11	2	1.48	28421164	37799	16.09	753	768	747	968	522	745	751.90	1.24	0	18732	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	410	8.59	0.83	12	0.07	88.00	916.00	1185	20230112	-36.20	663	20221013	14.03	1185	-36.20	20230112	714	5.88	20230726	1185	-36.20	20230112	663	14.03	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
17	20230728	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	764	19	2	2.55	23312690	31035	13.21	753	764	747	968	522	745	751.17	1.24	0	18641	766	755	738	727	710	761	733	54	223	100	520	1	1	54187224	414	8.68	0.83	12	0.06	88.00	916.00	1185	20230112	-35.53	663	20221013	15.23	1185	-35.53	20230112	714	7.00	20230726	1185	-35.53	20230112	663	15.23	20221013	1.27	N	184230	100	54 억		670490	N	N	0	N	00	N
18	20230727	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	745	24	2	3.33	173578197	234928	52.15	721	749	721	937	505	721	738.85	1.12	94593	64674	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	404	8.47	0.81	12	0.43	88.00	916.00	1185	20230112	-37.13	663	20221013	12.37	1185	-37.13	20230112	714	4.34	20230726	1185	-37.13	20230112	663	12.37	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
19	20230727	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	746	25	2	3.47	172409737	233360	51.80	721	749	721	937	505	721	738.81	1.12	94593	64710	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	404	8.48	0.81	12	0.43	88.00	916.00	1185	20230112	-37.05	663	20221013	12.52	1185	-37.05	20230112	714	4.48	20230726	1185	-37.05	20230112	663	12.52	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
20	20230727	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	747	26	2	3.61	167866237	227257	50.45	721	749	721	937	505	721	738.66	1.12	94593	64345	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	405	8.49	0.82	12	0.42	88.00	916.00	1185	20230112	-36.96	663	20221013	12.67	1185	-36.96	20230112	714	4.62	20230726	1185	-36.96	20230112	663	12.67	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
21	20230727	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	740	19	2	2.64	145775704	197361	43.81	721	749	721	937	505	721	738.62	1.12	94593	67881	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	401	8.41	0.81	12	0.36	88.00	916.00	1185	20230112	-37.55	663	20221013	11.61	1185	-37.55	20230112	714	3.64	20230726	1185	-37.55	20230112	663	11.61	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
22	20230727	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	738	17	2	2.36	136849953	185262	41.13	721	749	721	937	505	721	738.68	1.12	94593	66067	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	400	8.39	0.81	12	0.34	88.00	916.00	1185	20230112	-37.72	663	20221013	11.31	1185	-37.72	20230112	714	3.36	20230726	1185	-37.72	20230112	663	11.31	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
23	20230727	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	741	20	2	2.77	102768088	139219	30.90	721	749	721	937	505	721	738.18	1.12	94593	67190	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	402	8.42	0.81	12	0.26	88.00	916.00	1185	20230112	-37.47	663	20221013	11.76	1185	-37.47	20230112	714	3.78	20230726	1185	-37.47	20230112	663	11.76	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
24	20230727	100903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	22	2	3.05	98265086	133147	29.56	721	749	721	937	505	721	738.02	1.12	94593	68018	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	403	8.44	0.81	12	0.25	88.00	916.00	1185	20230112	-37.30	663	20221013	12.07	1185	-37.30	20230112	714	4.06	20230726	1185	-37.30	20230112	663	12.07	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
25	20230727	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	736	15	2	2.08	11200307	15321	3.40	721	739	721	937	505	721	731.04	1.12	94593	5190	808	764	739	695	670	752	683	54	216	100	500	1	1	54187224	399	8.36	0.80	12	0.03	88.00	916.00	1185	20230112	-37.89	663	20221013	11.01	1185	-37.89	20230112	714	3.08	20230726	1185	-37.89	20230112	663	11.01	20221013	1.27	N	184230	100	54 억		605816	N	N	0	N	00	N
26	20230726	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	-58	5	-7.45	325754788	443483	280.44	779	783	714	1012	546	779	734.57	0.94	0	89755	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	391	8.19	0.79	12	0.82	88.00	916.00	1185	20230112	-39.16	663	20221013	8.75	1185	-39.16	20230112	714	0.98	20230726	1185	-39.16	20230112	663	8.75	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
27	20230726	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-64	5	-8.22	314123163	427372	270.25	779	783	714	1012	546	779	735.01	0.94	0	87913	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	387	8.12	0.78	12	0.79	88.00	916.00	1185	20230112	-39.66	663	20221013	7.84	1185	-39.66	20230112	714	0.14	20230726	1185	-39.66	20230112	663	7.84	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
28	20230726	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-61	5	-7.83	250957635	339697	214.81	779	783	718	1012	546	779	738.77	0.94	0	52295	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	389	8.16	0.78	12	0.63	88.00	916.00	1185	20230112	-39.41	663	20221013	8.30	1185	-39.41	20230112	718	0.00	20230726	1185	-39.41	20230112	663	8.30	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
29	20230726	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	-52	5	-6.68	232783125	314722	199.01	779	783	718	1012	546	779	739.65	0.94	0	55274	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	394	8.26	0.79	12	0.58	88.00	916.00	1185	20230112	-38.65	663	20221013	9.65	1185	-38.65	20230112	718	1.25	20230726	1185	-38.65	20230112	663	9.65	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
30	20230726	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	739	-40	5	-5.13	194925331	262375	165.91	779	783	721	1012	546	779	742.93	0.94	0	47158	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	400	8.40	0.81	12	0.48	88.00	916.00	1185	20230112	-37.64	663	20221013	11.46	1185	-37.64	20230112	721	2.50	20230726	1185	-37.64	20230112	663	11.46	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
31	20230726	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	745	-34	5	-4.36	165929845	222928	140.97	779	783	721	1012	546	779	744.32	0.94	0	47077	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	404	8.47	0.81	12	0.41	88.00	916.00	1185	20230112	-37.13	663	20221013	12.37	1185	-37.13	20230112	721	3.33	20230726	1185	-37.13	20230112	663	12.37	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
32	20230726	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	-36	5	-4.62	122071463	163906	103.65	779	783	721	1012	546	779	744.77	0.94	0	46771	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	403	8.44	0.81	12	0.30	88.00	916.00	1185	20230112	-37.30	663	20221013	12.07	1185	-37.30	20230112	721	3.05	20230726	1185	-37.30	20230112	663	12.07	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
33	20230726	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	758	-21	5	-2.70	15963655	20716	13.10	779	783	750	1012	546	779	770.60	0.94	0	892	813	795	786	768	759	791	764	54	233	100	540	1	1	54187224	411	8.61	0.83	12	0.04	88.00	916.00	1185	20230112	-36.03	663	20221013	14.33	1185	-36.03	20230112	750	1.07	20230726	1185	-36.03	20230112	663	14.33	20221013	1.30	N	184230	100	54 억		511223	N	N	0	N	00	N
34	20230725	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	779	-21	5	-2.62	122680827	155397	69.97	787	804	777	1040	560	800	789.47	0.93	0	7278	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	422	8.85	0.85	12	0.29	88.00	916.00	1185	20230112	-34.26	663	20221013	17.50	1185	-34.26	20230112	771	1.04	20230103	1185	-34.26	20230112	663	17.50	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
35	20230725	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	783	-17	5	-2.12	112761148	142678	64.24	787	804	780	1040	560	800	790.32	0.93	0	7835	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	424	8.90	0.85	12	0.26	88.00	916.00	1185	20230112	-33.92	663	20221013	18.10	1185	-33.92	20230112	771	1.56	20230103	1185	-33.92	20230112	663	18.10	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
36	20230725	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	784	-16	5	-2.00	100302520	126741	57.07	787	804	781	1040	560	800	791.40	0.93	0	9480	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	425	8.91	0.86	12	0.23	88.00	916.00	1185	20230112	-33.84	663	20221013	18.25	1185	-33.84	20230112	771	1.69	20230103	1185	-33.84	20230112	663	18.25	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
37	20230725	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-6	5	-0.75	70375089	88689	39.93	787	804	787	1040	560	800	793.50	0.93	0	10338	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	430	9.02	0.87	12	0.16	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	771	2.98	20230103	1185	-33.00	20230112	663	19.76	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
38	20230725	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	793	-7	5	-0.88	60641627	76401	34.40	787	804	787	1040	560	800	793.73	0.93	0	8231	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	430	9.01	0.87	12	0.14	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	771	2.85	20230103	1185	-33.08	20230112	663	19.61	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
39	20230725	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	797	-3	5	-0.38	50820600	64032	28.83	787	804	787	1040	560	800	793.68	0.93	0	10037	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	432	9.06	0.87	12	0.12	88.00	916.00	1185	20230112	-32.74	663	20221013	20.21	1185	-32.74	20230112	771	3.37	20230103	1185	-32.74	20230112	663	20.21	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
40	20230725	100848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	802	2	2	0.25	37432940	47182	21.24	787	804	787	1040	560	800	793.37	0.93	0	11618	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	435	9.11	0.88	12	0.09	88.00	916.00	1185	20230112	-32.32	663	20221013	20.97	1185	-32.32	20230112	771	4.02	20230103	1185	-32.32	20230112	663	20.97	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
41	20230725	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	-5	5	-0.62	4509427	5703	2.57	787	800	787	1040	560	800	790.71	0.93	0	-1634	840	820	805	785	770	812	777	54	240	100	560	1	1	54187224	431	9.03	0.87	12	0.01	88.00	916.00	1185	20230112	-32.91	663	20221013	19.91	1185	-32.91	20230112	771	3.11	20230103	1185	-32.91	20230112	663	19.91	20221013	1.31	N	184230	100	54 억		503942	N	N	0	N	00	N
42	20230724	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	800	-22	5	-2.68	177770721	222094	246.88	822	825	790	1068	576	822	800.43	0.95	0	-11738	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	433	9.09	0.87	12	0.41	88.00	916.00	1185	20230112	-32.49	663	20221013	20.66	1185	-32.49	20230112	771	3.76	20230103	1185	-32.49	20230112	663	20.66	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
43	20230724	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	-26	5	-3.16	167242276	208877	232.18	822	825	790	1068	576	822	800.67	0.95	0	-7880	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	431	9.05	0.87	12	0.39	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	771	3.24	20230103	1185	-32.83	20230112	663	20.06	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
44	20230724	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	801	-21	5	-2.55	166273461	207662	230.83	822	825	790	1068	576	822	800.69	0.95	0	-7867	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	434	9.10	0.87	12	0.38	88.00	916.00	1185	20230112	-32.41	663	20221013	20.81	1185	-32.41	20230112	771	3.89	20230103	1185	-32.41	20230112	663	20.81	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
45	20230724	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	792	-30	5	-3.65	147738730	184329	204.90	822	825	790	1068	576	822	801.49	0.95	0	-7105	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	429	9.00	0.86	12	0.34	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	771	2.72	20230103	1185	-33.16	20230112	663	19.46	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
46	20230724	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-28	5	-3.41	113719156	141408	157.19	822	825	790	1068	576	822	804.19	0.95	0	-6820	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	430	9.02	0.87	12	0.26	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	771	2.98	20230103	1185	-33.00	20230112	663	19.76	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
47	20230724	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	797	-25	5	-3.04	104968793	130400	144.95	822	825	790	1068	576	822	804.98	0.95	0	-6810	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	432	9.06	0.87	12	0.24	88.00	916.00	1185	20230112	-32.74	663	20221013	20.21	1185	-32.74	20230112	771	3.37	20230103	1185	-32.74	20230112	663	20.21	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
48	20230724	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-28	5	-3.41	79559816	98593	109.59	822	825	790	1068	576	822	806.95	0.95	0	-6150	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	430	9.02	0.87	12	0.18	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	771	2.98	20230103	1185	-33.00	20230112	663	19.76	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
49	20230724	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	821	-1	5	-0.12	15568194	18956	21.07	822	825	820	1068	576	822	821.28	0.95	0	-12820	844	832	825	813	806	829	810	54	246	100	570	1	1	54187224	445	9.33	0.90	12	0.03	88.00	916.00	1185	20230112	-30.72	663	20221013	23.83	1185	-30.72	20230112	771	6.49	20230103	1185	-30.72	20230112	663	23.83	20221013	1.31	N	184230	100	54 억		515680	N	N	0	N	00	N
50	20230721	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	822	4	2	0.49	73828269	89474	61.77	823	837	818	1063	573	818	825.14	0.94	0	8881	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	445	9.34	0.90	12	0.17	88.00	916.00	1185	20230112	-30.63	663	20221013	23.98	1185	-30.63	20230112	771	6.61	20230103	1185	-30.63	20230112	663	23.98	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
51	20230721	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	826	8	2	0.98	62936185	76237	52.63	823	837	818	1063	573	818	825.53	0.94	0	7206	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	448	9.39	0.90	12	0.14	88.00	916.00	1185	20230112	-30.30	663	20221013	24.59	1185	-30.30	20230112	771	7.13	20230103	1185	-30.30	20230112	663	24.59	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
52	20230721	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	828	10	2	1.22	57118583	69177	47.76	823	837	818	1063	573	818	825.69	0.94	0	7185	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	449	9.41	0.90	12	0.13	88.00	916.00	1185	20230112	-30.13	663	20221013	24.89	1185	-30.13	20230112	771	7.39	20230103	1185	-30.13	20230112	663	24.89	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
53	20230721	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	827	9	2	1.10	50955636	61708	42.60	823	837	818	1063	573	818	825.75	0.94	0	9231	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	448	9.40	0.90	12	0.11	88.00	916.00	1185	20230112	-30.21	663	20221013	24.74	1185	-30.21	20230112	771	7.26	20230103	1185	-30.21	20230112	663	24.74	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
54	20230721	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	12	2	1.47	38449478	46602	32.17	823	837	818	1063	573	818	825.06	0.94	0	9710	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	450	9.43	0.91	12	0.09	88.00	916.00	1185	20230112	-29.96	663	20221013	25.19	1185	-29.96	20230112	771	7.65	20230103	1185	-29.96	20230112	663	25.19	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
55	20230721	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	834	16	2	1.96	36576198	44350	30.62	823	837	818	1063	573	818	824.72	0.94	0	9711	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	452	9.48	0.91	12	0.08	88.00	916.00	1185	20230112	-29.62	663	20221013	25.79	1185	-29.62	20230112	771	8.17	20230103	1185	-29.62	20230112	663	25.79	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
56	20230721	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	824	6	2	0.73	20522352	24965	17.24	823	827	818	1063	573	818	822.04	0.94	0	4025	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	447	9.36	0.90	12	0.05	88.00	916.00	1185	20230112	-30.46	663	20221013	24.28	1185	-30.46	20230112	771	6.87	20230103	1185	-30.46	20230112	663	24.28	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
57	20230721	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	820	2	2	0.24	1213675	1481	1.02	823	823	818	1063	573	818	819.50	0.94	0	-1189	840	828	823	811	806	826	809	54	245	100	570	1	1	54187224	444	9.32	0.90	12	0.00	88.00	916.00	1185	20230112	-30.80	663	20221013	23.68	1185	-30.80	20230112	771	6.36	20230103	1185	-30.80	20230112	663	23.68	20221013	1.32	N	184230	100	54 억		509799	N	N	0	N	00	N
58	20230720	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	818	-8	5	-0.97	118796958	143821	98.04	827	835	818	1073	579	826	826.01	0.95	0	-2644	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	443	9.30	0.89	12	0.27	88.00	916.00	1185	20230112	-30.97	663	20221013	23.38	1185	-30.97	20230112	771	6.10	20230103	1185	-30.97	20230112	663	23.38	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
59	20230720	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	833	7	2	0.85	69975089	84479	57.59	827	835	824	1073	579	826	828.31	0.95	0	-2644	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	451	9.47	0.91	12	0.16	88.00	916.00	1185	20230112	-29.70	663	20221013	25.64	1185	-29.70	20230112	771	8.04	20230103	1185	-29.70	20230112	663	25.64	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
60	20230720	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	834	8	2	0.97	39421591	47608	32.45	827	834	824	1073	579	826	828.05	0.95	0	-3508	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	452	9.48	0.91	12	0.09	88.00	916.00	1185	20230112	-29.62	663	20221013	25.79	1185	-29.62	20230112	771	8.17	20230103	1185	-29.62	20230112	663	25.79	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
61	20230720	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	4	2	0.48	35668169	43100	29.38	827	834	824	1073	579	826	827.57	0.95	0	-3205	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	450	9.43	0.91	12	0.08	88.00	916.00	1185	20230112	-29.96	663	20221013	25.19	1185	-29.96	20230112	771	7.65	20230103	1185	-29.96	20230112	663	25.19	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
62	20230720	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	831	5	2	0.61	34163285	41288	28.15	827	834	824	1073	579	826	827.44	0.95	0	-3205	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	450	9.44	0.91	12	0.08	88.00	916.00	1185	20230112	-29.87	663	20221013	25.34	1185	-29.87	20230112	771	7.78	20230103	1185	-29.87	20230112	663	25.34	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
63	20230720	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	4	2	0.48	28649053	34644	23.62	827	834	824	1073	579	826	826.96	0.95	0	-3205	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	450	9.43	0.91	12	0.06	88.00	916.00	1185	20230112	-29.96	663	20221013	25.19	1185	-29.96	20230112	771	7.65	20230103	1185	-29.96	20230112	663	25.19	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
64	20230720	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	4	2	0.48	24144174	29198	19.90	827	834	824	1073	579	826	826.91	0.95	0	-3780	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	450	9.43	0.91	12	0.05	88.00	916.00	1185	20230112	-29.96	663	20221013	25.19	1185	-29.96	20230112	771	7.65	20230103	1185	-29.96	20230112	663	25.19	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
65	20230720	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	4	2	0.48	5718654	6918	4.72	827	830	824	1073	579	826	826.63	0.95	0	-1333	865	845	835	815	805	840	810	54	247	100	570	1	1	54187224	450	9.43	0.91	12	0.01	88.00	916.00	1185	20230112	-29.96	663	20221013	25.19	1185	-29.96	20230112	771	7.65	20230103	1185	-29.96	20230112	663	25.19	20221013	1.29	N	184230	100	54 억		512443	N	N	0	N	00	N
66	20230719	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	826	-24	5	-2.82	117973552	141444	79.22	855	855	825	1105	595	850	834.07	0.99	0	-21513	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	448	9.39	0.90	12	0.26	88.00	916.00	1185	20230112	-30.30	663	20221013	24.59	1185	-30.30	20230112	771	7.13	20230103	1185	-30.30	20230112	663	24.59	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
67	20230719	150847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	832	-18	5	-2.12	109292698	130952	73.35	855	855	825	1105	595	850	834.60	0.99	0	-21513	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	451	9.45	0.91	12	0.24	88.00	916.00	1185	20230112	-29.79	663	20221013	25.49	1185	-29.79	20230112	771	7.91	20230103	1185	-29.79	20230112	663	25.49	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
68	20230719	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	834	-16	5	-1.88	100869331	120810	67.67	855	855	825	1105	595	850	834.94	0.99	0	-20535	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	452	9.48	0.91	12	0.22	88.00	916.00	1185	20230112	-29.62	663	20221013	25.79	1185	-29.62	20230112	771	8.17	20230103	1185	-29.62	20230112	663	25.79	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
69	20230719	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	833	-17	5	-2.00	88800314	106319	59.55	855	855	825	1105	595	850	835.23	0.99	0	-19714	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	451	9.47	0.91	12	0.20	88.00	916.00	1185	20230112	-29.70	663	20221013	25.64	1185	-29.70	20230112	771	8.04	20230103	1185	-29.70	20230112	663	25.64	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
70	20230719	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	829	-21	5	-2.47	84255516	100841	56.48	855	855	825	1105	595	850	835.53	0.99	0	-19657	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	449	9.42	0.91	12	0.19	88.00	916.00	1185	20230112	-30.04	663	20221013	25.04	1185	-30.04	20230112	771	7.52	20230103	1185	-30.04	20230112	663	25.04	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
71	20230719	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	836	-14	5	-1.65	47945909	57132	32.00	855	855	835	1105	595	850	839.21	0.99	0	-9802	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	453	9.50	0.91	12	0.11	88.00	916.00	1185	20230112	-29.45	663	20221013	26.09	1185	-29.45	20230112	771	8.43	20230103	1185	-29.45	20230112	663	26.09	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
72	20230719	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	839	-11	5	-1.29	27286832	32431	18.16	855	855	836	1105	595	850	841.38	0.99	0	-7352	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	455	9.53	0.92	12	0.06	88.00	916.00	1185	20230112	-29.20	663	20221013	26.55	1185	-29.20	20230112	771	8.82	20230103	1185	-29.20	20230112	663	26.55	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
73	20230719	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	0	3	0.00	4002498	4715	2.64	855	855	846	1105	595	850	848.89	0.99	0	-2401	892	870	856	834	820	864	828	54	255	100	590	1	1	54187224	461	9.66	0.93	12	0.01	88.00	916.00	1185	20230112	-28.27	663	20221013	28.21	1185	-28.27	20230112	771	10.25	20230103	1185	-28.27	20230112	663	28.21	20221013	1.29	N	184230	100	54 억		533899	N	N	0	N	00	N
74	20230718	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	-12	5	-1.39	152380432	178478	43.29	868	878	842	1120	604	862	853.78	1.09	0	-57788	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	461	9.66	0.93	12	0.33	88.00	916.00	1185	20230112	-28.27	663	20221013	28.21	1185	-28.27	20230112	771	10.25	20230103	1185	-28.27	20230112	663	28.21	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
75	20230718	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	849	-13	5	-1.51	144181778	168827	40.95	868	878	842	1120	604	862	854.02	1.09	0	-55850	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	460	9.65	0.93	12	0.31	88.00	916.00	1185	20230112	-28.35	663	20221013	28.05	1185	-28.35	20230112	771	10.12	20230103	1185	-28.35	20230112	663	28.05	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
76	20230718	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	844	-18	5	-2.09	135991585	159145	38.60	868	878	842	1120	604	862	854.51	1.09	0	-51801	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	457	9.59	0.92	12	0.29	88.00	916.00	1185	20230112	-28.78	663	20221013	27.30	1185	-28.78	20230112	771	9.47	20230103	1185	-28.78	20230112	663	27.30	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
77	20230718	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	848	-14	5	-1.62	122221867	142824	34.64	868	878	844	1120	604	862	855.75	1.09	0	-48602	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	460	9.64	0.93	12	0.26	88.00	916.00	1185	20230112	-28.44	663	20221013	27.90	1185	-28.44	20230112	771	9.99	20230103	1185	-28.44	20230112	663	27.90	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
78	20230718	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	-12	5	-1.39	103145953	120314	29.18	868	878	849	1120	604	862	857.31	1.09	0	-30734	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	461	9.66	0.93	12	0.22	88.00	916.00	1185	20230112	-28.27	663	20221013	28.21	1185	-28.27	20230112	771	10.25	20230103	1185	-28.27	20230112	663	28.21	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
79	20230718	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	851	-11	5	-1.28	77609264	90327	21.91	868	878	851	1120	604	862	859.20	1.09	0	-29695	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	461	9.67	0.93	12	0.17	88.00	916.00	1185	20230112	-28.19	663	20221013	28.36	1185	-28.19	20230112	771	10.38	20230103	1185	-28.19	20230112	663	28.36	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
80	20230718	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	1	2	0.12	47957051	55696	13.51	868	878	855	1120	604	862	861.05	1.09	0	-28118	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	468	9.81	0.94	12	0.10	88.00	916.00	1185	20230112	-27.17	663	20221013	30.17	1185	-27.17	20230112	771	11.93	20230103	1185	-27.17	20230112	663	30.17	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
81	20230718	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	869	7	2	0.81	6334407	7283	1.77	868	878	862	1120	604	862	869.75	1.09	0	-2498	945	903	877	835	809	924	856	54	258	100	600	1	1	54187224	471	9.88	0.95	12	0.01	88.00	916.00	1185	20230112	-26.67	663	20221013	31.07	1185	-26.67	20230112	771	12.71	20230103	1185	-26.67	20230112	663	31.07	20221013	1.33	N	184230	100	54 억		591706	N	N	0	N	00	N
82	20230717	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	862	-2	5	-0.23	361897823	411671	232.20	860	919	851	1123	605	864	879.10	1.11	0	-8022	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	467	9.80	0.94	12	0.76	88.00	916.00	1185	20230112	-27.26	663	20221013	30.02	1185	-27.26	20230112	771	11.80	20230103	1185	-27.26	20230112	663	30.02	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
83	20230717	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	861	-3	5	-0.35	359824113	409264	230.84	860	919	851	1123	605	864	879.20	1.11	0	-8019	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	467	9.78	0.94	12	0.76	88.00	916.00	1185	20230112	-27.34	663	20221013	29.86	1185	-27.34	20230112	771	11.67	20230103	1185	-27.34	20230112	663	29.86	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
84	20230717	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	-1	5	-0.12	354826374	403444	227.56	860	919	851	1123	605	864	879.49	1.11	0	-7990	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	468	9.81	0.94	12	0.74	88.00	916.00	1185	20230112	-27.17	663	20221013	30.17	1185	-27.17	20230112	771	11.93	20230103	1185	-27.17	20230112	663	30.17	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
85	20230717	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	861	-3	5	-0.35	327629184	371726	209.67	860	919	851	1123	605	864	881.37	1.11	0	-26952	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	467	9.78	0.94	12	0.69	88.00	916.00	1185	20230112	-27.34	663	20221013	29.86	1185	-27.34	20230112	771	11.67	20230103	1185	-27.34	20230112	663	29.86	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
86	20230717	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	1	2	0.12	308269595	349176	196.95	860	919	851	1123	605	864	882.85	1.11	0	-26952	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	469	9.83	0.94	12	0.64	88.00	916.00	1185	20230112	-27.00	663	20221013	30.47	1185	-27.00	20230112	771	12.19	20230103	1185	-27.00	20230112	663	30.47	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
87	20230717	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	-9	5	-1.04	302999876	343061	193.50	860	919	851	1123	605	864	883.22	1.11	0	-26754	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	463	9.72	0.93	12	0.63	88.00	916.00	1185	20230112	-27.85	663	20221013	28.96	1185	-27.85	20230112	771	10.89	20230103	1185	-27.85	20230112	663	28.96	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
88	20230717	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	-8	5	-0.93	265384569	299181	168.75	860	919	851	1123	605	864	887.04	1.11	0	-32580	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	464	9.73	0.93	12	0.55	88.00	916.00	1185	20230112	-27.76	663	20221013	29.11	1185	-27.76	20230112	771	11.02	20230103	1185	-27.76	20230112	663	29.11	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
89	20230717	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	852	-12	5	-1.39	10305912	12055	6.80	860	863	852	1123	605	864	854.91	1.11	0	-6109	886	875	867	856	848	871	852	54	259	100	600	1	1	54187224	462	9.68	0.93	12	0.02	88.00	916.00	1185	20230112	-28.10	663	20221013	28.51	1185	-28.10	20230112	771	10.51	20230103	1185	-28.10	20230112	663	28.51	20221013	1.35	N	184230	100	54 억		599670	N	N	0	N	00	N
90	20230714	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	-9	5	-1.03	151898318	176087	209.58	878	878	859	1134	612	873	862.62	1.16	0	-26298	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	468	9.82	0.94	12	0.32	88.00	916.00	1185	20230112	-27.09	663	20221013	30.32	1185	-27.09	20230112	771	12.06	20230103	1185	-27.09	20230112	663	30.32	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
91	20230714	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-7	5	-0.80	147987471	171555	204.19	878	878	859	1134	612	873	862.62	1.16	0	-25079	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	469	9.84	0.95	12	0.32	88.00	916.00	1185	20230112	-26.92	663	20221013	30.62	1185	-26.92	20230112	771	12.32	20230103	1185	-26.92	20230112	663	30.62	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
92	20230714	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	860	-13	5	-1.49	88681138	102612	122.13	878	878	859	1134	612	873	864.24	1.16	0	-34045	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	466	9.77	0.94	12	0.19	88.00	916.00	1185	20230112	-27.43	663	20221013	29.71	1185	-27.43	20230112	771	11.54	20230103	1185	-27.43	20230112	663	29.71	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
93	20230714	130823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-7	5	-0.80	65551865	75777	90.19	878	878	859	1134	612	873	865.06	1.16	0	-31588	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	469	9.84	0.95	12	0.14	88.00	916.00	1185	20230112	-26.92	663	20221013	30.62	1185	-26.92	20230112	771	12.32	20230103	1185	-26.92	20230112	663	30.62	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
94	20230714	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	867	-6	5	-0.69	63177497	73035	86.93	878	878	859	1134	612	873	865.03	1.16	0	-30531	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	470	9.85	0.95	12	0.13	88.00	916.00	1185	20230112	-26.84	663	20221013	30.77	1185	-26.84	20230112	771	12.45	20230103	1185	-26.84	20230112	663	30.77	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
95	20230714	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-7	5	-0.80	58534474	67678	80.55	878	878	859	1134	612	873	864.90	1.16	0	-28309	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	469	9.84	0.95	12	0.12	88.00	916.00	1185	20230112	-26.92	663	20221013	30.62	1185	-26.92	20230112	771	12.32	20230103	1185	-26.92	20230112	663	30.62	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
96	20230714	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-7	5	-0.80	25731025	29632	35.27	878	878	861	1134	612	873	868.35	1.16	0	-18469	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	469	9.84	0.95	12	0.05	88.00	916.00	1185	20230112	-26.92	663	20221013	30.62	1185	-26.92	20230112	771	12.32	20230103	1185	-26.92	20230112	663	30.62	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
97	20230714	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	-2	5	-0.23	6480590	7431	8.84	878	878	871	1134	612	873	872.10	1.16	0	-7233	884	878	874	868	864	876	866	54	261	100	610	1	1	54187224	472	9.90	0.95	12	0.01	88.00	916.00	1185	20230112	-26.50	663	20221013	31.37	1185	-26.50	20230112	771	12.97	20230103	1185	-26.50	20230112	663	31.37	20221013	1.35	N	184230	100	54 억		625968	N	N	0	N	00	N
98	20230713	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	873	-2	5	-0.23	73388980	84017	42.89	875	880	870	1137	613	875	873.50	1.14	0	7607	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	473	9.92	0.95	12	0.16	88.00	916.00	1185	20230112	-26.33	663	20221013	31.67	1185	-26.33	20230112	771	13.23	20230103	1185	-26.33	20230112	663	31.67	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
99	20230713	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	-5	5	-0.57	70788121	81032	41.37	875	880	870	1137	613	875	873.58	1.14	0	8550	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	471	9.89	0.95	12	0.15	88.00	916.00	1185	20230112	-26.58	663	20221013	31.22	1185	-26.58	20230112	771	12.84	20230103	1185	-26.58	20230112	663	31.22	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
100	20230713	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	0	3	0.00	67639782	77420	39.53	875	880	870	1137	613	875	873.67	1.14	0	8688	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	474	9.94	0.96	12	0.14	88.00	916.00	1185	20230112	-26.16	663	20221013	31.98	1185	-26.16	20230112	771	13.49	20230103	1185	-26.16	20230112	663	31.98	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
101	20230713	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	-5	5	-0.57	59832578	68484	34.96	875	880	870	1137	613	875	873.67	1.14	0	8835	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	471	9.89	0.95	12	0.13	88.00	916.00	1185	20230112	-26.58	663	20221013	31.22	1185	-26.58	20230112	771	12.84	20230103	1185	-26.58	20230112	663	31.22	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
102	20230713	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	0	3	0.00	51107507	58487	29.86	875	880	870	1137	613	875	873.83	1.14	0	8134	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	474	9.94	0.96	12	0.11	88.00	916.00	1185	20230112	-26.16	663	20221013	31.98	1185	-26.16	20230112	771	13.49	20230103	1185	-26.16	20230112	663	31.98	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
103	20230713	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-1	5	-0.11	46826300	53598	27.36	875	880	870	1137	613	875	873.66	1.14	0	9367	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	474	9.93	0.95	12	0.10	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
104	20230713	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-1	5	-0.11	25784820	29466	15.04	875	880	872	1137	613	875	875.07	1.14	0	3339	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	474	9.93	0.95	12	0.05	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
105	20230713	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	880	5	2	0.57	6145291	7023	3.59	875	880	875	1137	613	875	875.02	1.14	0	-332	893	884	872	863	851	878	857	54	262	100	610	1	1	54187224	477	10.00	0.96	12	0.01	88.00	916.00	1185	20230112	-25.74	663	20221013	32.73	1185	-25.74	20230112	771	14.14	20230103	1185	-25.74	20230112	663	32.73	20221013	1.35	N	184230	100	54 억		618361	N	N	0	N	00	N
106	20230712	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	0	3	0.00	169709597	195824	243.26	881	881	860	1137	613	875	866.64	1.20	0	-34203	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	474	9.94	0.96	12	0.36	88.00	916.00	1185	20230112	-26.16	663	20221013	31.98	1185	-26.16	20230112	771	13.49	20230103	1185	-26.16	20230112	663	31.98	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
107	20230712	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	-12	5	-1.37	145689667	168368	209.15	881	881	860	1137	613	875	865.30	1.20	0	-34203	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	468	9.81	0.94	12	0.31	88.00	916.00	1185	20230112	-27.17	663	20221013	30.17	1185	-27.17	20230112	771	11.93	20230103	1185	-27.17	20230112	663	30.17	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
108	20230712	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-9	5	-1.03	101213465	116805	145.10	881	881	860	1137	613	875	866.52	1.20	0	-34207	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	469	9.84	0.95	12	0.22	88.00	916.00	1185	20230112	-26.92	663	20221013	30.62	1185	-26.92	20230112	771	12.32	20230103	1185	-26.92	20230112	663	30.62	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
109	20230712	130812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	-11	5	-1.26	86872719	100223	124.50	881	881	860	1137	613	875	866.79	1.20	0	-25009	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	468	9.82	0.94	12	0.18	88.00	916.00	1185	20230112	-27.09	663	20221013	30.32	1185	-27.09	20230112	771	12.06	20230103	1185	-27.09	20230112	663	30.32	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
110	20230712	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	-10	5	-1.14	78459457	90501	112.42	881	881	860	1137	613	875	866.95	1.20	0	-21513	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	469	9.83	0.94	12	0.17	88.00	916.00	1185	20230112	-27.00	663	20221013	30.47	1185	-27.00	20230112	771	12.19	20230103	1185	-27.00	20230112	663	30.47	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
111	20230712	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	-10	5	-1.14	54364908	62598	77.76	881	881	863	1137	613	875	868.48	1.20	0	-9941	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	469	9.83	0.94	12	0.12	88.00	916.00	1185	20230112	-27.00	663	20221013	30.47	1185	-27.00	20230112	771	12.19	20230103	1185	-27.00	20230112	663	30.47	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
112	20230712	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-9	5	-1.03	35502999	40785	50.66	881	881	865	1137	613	875	870.49	1.20	0	-7121	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	469	9.84	0.95	12	0.08	88.00	916.00	1185	20230112	-26.92	663	20221013	30.62	1185	-26.92	20230112	771	12.32	20230103	1185	-26.92	20230112	663	30.62	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
113	20230712	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-1	5	-0.11	4614118	5263	6.54	881	881	874	1137	613	875	876.71	1.20	0	-2358	884	879	874	869	864	882	872	54	262	100	610	1	1	54187224	474	9.93	0.95	12	0.01	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.36	N	184230	100	54 억		652564	N	N	0	N	00	N
114	20230711	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	2	2	0.23	67015389	76788	29.17	869	879	869	1134	612	873	872.70	1.21	0	-4472	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	474	9.94	0.96	12	0.14	88.00	916.00	1185	20230112	-26.16	663	20221013	31.98	1185	-26.16	20230112	771	13.49	20230103	1185	-26.16	20230112	663	31.98	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
115	20230711	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	1	2	0.11	59384763	68066	25.86	869	879	869	1134	612	873	872.46	1.21	0	-4472	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	474	9.93	0.95	12	0.13	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
116	20230711	140756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	-1	5	-0.11	50441214	57813	21.97	869	879	869	1134	612	873	872.49	1.21	0	-2272	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	473	9.91	0.95	12	0.11	88.00	916.00	1185	20230112	-26.41	663	20221013	31.52	1185	-26.41	20230112	771	13.10	20230103	1185	-26.41	20230112	663	31.52	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
117	20230711	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	1	2	0.11	37098416	42487	16.14	869	879	869	1134	612	873	873.17	1.21	0	-2182	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	474	9.93	0.95	12	0.08	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
118	20230711	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	873	0	3	0.00	35961224	41186	15.65	869	879	869	1134	612	873	873.14	1.21	0	-1437	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	473	9.92	0.95	12	0.08	88.00	916.00	1185	20230112	-26.33	663	20221013	31.67	1185	-26.33	20230112	771	13.23	20230103	1185	-26.33	20230112	663	31.67	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
119	20230711	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	-2	5	-0.23	29342123	33596	12.76	869	879	869	1134	612	873	873.38	1.21	0	-236	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	472	9.90	0.95	12	0.06	88.00	916.00	1185	20230112	-26.50	663	20221013	31.37	1185	-26.50	20230112	771	12.97	20230103	1185	-26.50	20230112	663	31.37	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
120	20230711	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	873	0	3	0.00	13639009	15593	5.92	869	879	869	1134	612	873	874.69	1.21	0	294	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	473	9.92	0.95	12	0.03	88.00	916.00	1185	20230112	-26.33	663	20221013	31.67	1185	-26.33	20230112	771	13.23	20230103	1185	-26.33	20230112	663	31.67	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
121	20230711	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	1	2	0.11	2335402	2679	1.02	869	877	869	1134	612	873	871.74	1.21	0	1350	897	884	867	854	837	891	861	54	261	100	610	1	1	54187224	474	9.93	0.95	12	0.00	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.39	N	184230	100	54 억		657034	N	N	0	N	00	N
122	20230710	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	873	-2	5	-0.23	225949144	260466	135.16	865	880	850	1137	613	875	867.48	1.17	0	22586	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	473	9.92	0.95	12	0.48	88.00	916.00	1185	20230112	-26.33	663	20221013	31.67	1185	-26.33	20230112	771	13.23	20230103	1185	-26.33	20230112	663	31.67	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
123	20230710	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	873	-2	5	-0.23	224129260	258377	134.07	865	880	850	1137	613	875	867.45	1.17	0	22735	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	473	9.92	0.95	12	0.48	88.00	916.00	1185	20230112	-26.33	663	20221013	31.67	1185	-26.33	20230112	771	13.23	20230103	1185	-26.33	20230112	663	31.67	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
124	20230710	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	-5	5	-0.57	194643160	224497	116.49	865	880	850	1137	613	875	867.02	1.17	0	23076	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	471	9.89	0.95	12	0.41	88.00	916.00	1185	20230112	-26.58	663	20221013	31.22	1185	-26.58	20230112	771	12.84	20230103	1185	-26.58	20230112	663	31.22	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
125	20230710	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	0	3	0.00	159814450	184698	95.84	865	880	850	1137	613	875	865.27	1.17	0	26970	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	474	9.94	0.96	12	0.34	88.00	916.00	1185	20230112	-26.16	663	20221013	31.98	1185	-26.16	20230112	771	13.49	20230103	1185	-26.16	20230112	663	31.98	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
126	20230710	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-7	5	-0.80	157226137	181734	94.30	865	880	850	1137	613	875	865.14	1.17	0	27219	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	470	9.86	0.95	12	0.34	88.00	916.00	1185	20230112	-26.75	663	20221013	30.92	1185	-26.75	20230112	771	12.58	20230103	1185	-26.75	20230112	663	30.92	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
127	20230710	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-9	5	-1.03	154063856	178084	92.41	865	880	850	1137	613	875	865.12	1.17	0	27188	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	469	9.84	0.95	12	0.33	88.00	916.00	1185	20230112	-26.92	663	20221013	30.62	1185	-26.92	20230112	771	12.32	20230103	1185	-26.92	20230112	663	30.62	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
128	20230710	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-1	5	-0.11	127796418	147753	76.67	865	880	850	1137	613	875	864.93	1.17	0	29446	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	474	9.93	0.95	12	0.27	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
129	20230710	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	-11	5	-1.26	35318314	40841	21.19	865	875	862	1137	613	875	864.78	1.17	0	-3028	895	885	876	866	857	880	861	54	262	100	610	1	1	54187224	468	9.82	0.94	12	0.08	88.00	916.00	1185	20230112	-27.09	663	20221013	30.32	1185	-27.09	20230112	771	12.06	20230103	1185	-27.09	20230112	663	30.32	20221013	1.32	N	184230	100	54 억		634448	N	N	0	N	00	N
130	20230707	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	-11	5	-1.24	167139312	191539	123.73	886	886	867	1151	621	886	872.61	1.19	0	-8370	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	474	9.94	0.96	12	0.35	88.00	916.00	1185	20230112	-26.16	663	20221013	31.98	1185	-26.16	20230112	771	13.49	20230103	1185	-26.16	20230112	663	31.98	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
131	20230707	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	-14	5	-1.58	162862403	186641	120.57	886	886	867	1151	621	886	872.60	1.19	0	-6920	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	473	9.91	0.95	12	0.34	88.00	916.00	1185	20230112	-26.41	663	20221013	31.52	1185	-26.41	20230112	771	13.10	20230103	1185	-26.41	20230112	663	31.52	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
132	20230707	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	-14	5	-1.58	147235329	168721	108.99	886	886	867	1151	621	886	872.66	1.19	0	-4051	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	473	9.91	0.95	12	0.31	88.00	916.00	1185	20230112	-26.41	663	20221013	31.52	1185	-26.41	20230112	771	13.10	20230103	1185	-26.41	20230112	663	31.52	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
133	20230707	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	-16	5	-1.81	113923430	130431	84.26	886	886	867	1151	621	886	873.44	1.19	0	-5871	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	471	9.89	0.95	12	0.24	88.00	916.00	1185	20230112	-26.58	663	20221013	31.22	1185	-26.58	20230112	771	12.84	20230103	1185	-26.58	20230112	663	31.22	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
134	20230707	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	-16	5	-1.81	90625023	103648	66.95	886	886	870	1151	621	886	874.35	1.19	0	-3176	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	471	9.89	0.95	12	0.19	88.00	916.00	1185	20230112	-26.58	663	20221013	31.22	1185	-26.58	20230112	771	12.84	20230103	1185	-26.58	20230112	663	31.22	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
135	20230707	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-12	5	-1.35	45234829	51599	33.33	886	886	873	1151	621	886	876.66	1.19	0	-3818	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	474	9.93	0.95	12	0.10	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
136	20230707	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-12	5	-1.35	27691539	31566	20.39	886	886	874	1151	621	886	877.26	1.19	0	-2603	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	474	9.93	0.95	12	0.06	88.00	916.00	1185	20230112	-26.24	663	20221013	31.83	1185	-26.24	20230112	771	13.36	20230103	1185	-26.24	20230112	663	31.83	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
137	20230707	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	879	-7	5	-0.79	3838283	4357	2.81	886	886	879	1151	621	886	880.95	1.19	0	-950	907	896	891	880	875	894	878	54	265	100	620	1	1	54187224	476	9.99	0.96	12	0.01	88.00	916.00	1185	20230112	-25.82	663	20221013	32.58	1185	-25.82	20230112	771	14.01	20230103	1185	-25.82	20230112	663	32.58	20221013	1.24	N	184230	100	54 억		642841	N	N	0	N	00	N
138	20230706	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	886	-18	5	-1.99	136415481	153121	111.08	900	902	886	1175	633	904	890.94	1.23	0	-21285	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	480	10.07	0.97	12	0.28	88.00	916.00	1185	20230112	-25.23	663	20221013	33.63	1185	-25.23	20230112	771	14.92	20230103	1185	-25.23	20230112	663	33.63	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
139	20230706	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	888	-16	5	-1.77	115292196	129299	93.80	900	902	888	1175	633	904	891.67	1.23	0	-20092	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	481	10.09	0.97	12	0.24	88.00	916.00	1185	20230112	-25.06	663	20221013	33.94	1185	-25.06	20230112	771	15.18	20230103	1185	-25.06	20230112	663	33.94	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
140	20230706	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	890	-14	5	-1.55	95973841	107570	78.03	900	902	889	1175	633	904	892.20	1.23	0	-18839	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	482	10.11	0.97	12	0.20	88.00	916.00	1185	20230112	-24.89	663	20221013	34.24	1185	-24.89	20230112	771	15.43	20230103	1185	-24.89	20230112	663	34.24	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
141	20230706	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	892	-12	5	-1.33	70103761	78525	56.96	900	902	889	1175	633	904	892.76	1.23	0	-18029	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	483	10.14	0.97	12	0.14	88.00	916.00	1185	20230112	-24.73	663	20221013	34.54	1185	-24.73	20230112	771	15.69	20230103	1185	-24.73	20230112	663	34.54	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
142	20230706	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	894	-10	5	-1.11	51973715	58207	42.22	900	902	889	1175	633	904	892.91	1.23	0	-14602	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	484	10.16	0.98	12	0.11	88.00	916.00	1185	20230112	-24.56	663	20221013	34.84	1185	-24.56	20230112	771	15.95	20230103	1185	-24.56	20230112	663	34.84	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
143	20230706	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	892	-12	5	-1.33	46971900	52603	38.16	900	902	889	1175	633	904	892.95	1.23	0	-11320	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	483	10.14	0.97	12	0.10	88.00	916.00	1185	20230112	-24.73	663	20221013	34.54	1185	-24.73	20230112	771	15.69	20230103	1185	-24.73	20230112	663	34.54	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
144	20230706	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	893	-11	5	-1.22	29843170	33418	24.24	900	902	889	1175	633	904	893.03	1.23	0	-8560	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	484	10.15	0.97	12	0.06	88.00	916.00	1185	20230112	-24.64	663	20221013	34.69	1185	-24.64	20230112	771	15.82	20230103	1185	-24.64	20230112	663	34.69	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
145	20230706	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	-2	5	-0.22	2339283	2607	1.89	900	902	897	1175	633	904	897.31	1.23	0	-2494	912	908	902	898	892	910	900	54	271	100	630	1	1	54187224	489	10.25	0.98	12	0.00	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.25	N	184230	100	54 억		664126	N	N	0	N	00	N
146	20230705	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	2	2	0.22	124174476	137822	142.97	902	906	896	1172	632	902	900.98	1.29	0	-33555	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	490	10.27	0.99	12	0.25	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
147	20230705	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	2	2	0.22	113875114	126410	131.13	902	906	896	1172	632	902	900.84	1.29	0	-33555	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	490	10.27	0.99	12	0.23	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
148	20230705	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	1	2	0.11	90949926	100971	104.74	902	906	896	1172	632	902	900.75	1.29	0	-32475	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	489	10.26	0.99	12	0.19	88.00	916.00	1185	20230112	-23.80	663	20221013	36.20	1185	-23.80	20230112	771	17.12	20230103	1185	-23.80	20230112	663	36.20	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
149	20230705	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	1	2	0.11	84616688	93946	97.46	902	906	896	1172	632	902	900.69	1.29	0	-31487	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	489	10.26	0.99	12	0.17	88.00	916.00	1185	20230112	-23.80	663	20221013	36.20	1185	-23.80	20230112	771	17.12	20230103	1185	-23.80	20230112	663	36.20	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
150	20230705	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	0	3	0.00	79357761	88115	91.41	902	906	896	1172	632	902	900.62	1.29	0	-31469	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	489	10.25	0.98	12	0.16	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
151	20230705	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	0	3	0.00	58868316	65399	67.84	902	906	896	1172	632	902	900.14	1.29	0	-30827	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	489	10.25	0.98	12	0.12	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
152	20230705	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	899	-3	5	-0.33	45109457	50091	51.96	902	906	896	1172	632	902	900.55	1.29	0	-25705	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	487	10.22	0.98	12	0.09	88.00	916.00	1185	20230112	-24.14	663	20221013	35.60	1185	-24.14	20230112	771	16.60	20230103	1185	-24.14	20230112	663	35.60	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
153	20230705	090741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	906	4	2	0.44	4078866	4516	4.68	902	906	902	1172	632	902	903.20	1.29	0	1121	916	909	904	897	892	906	894	54	270	100	630	1	1	54187224	491	10.30	0.99	12	0.01	88.00	916.00	1185	20230112	-23.54	663	20221013	36.65	1185	-23.54	20230112	771	17.51	20230103	1185	-23.54	20230112	663	36.65	20221013	1.29	N	184230	100	54 억		697663	N	N	0	N	00	N
154	20230704	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	-4	5	-0.44	86999590	96391	21.94	908	911	899	1177	635	906	902.57	1.32	0	-18539	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	489	10.25	0.98	12	0.18	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
155	20230704	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	-4	5	-0.44	85964993	95244	21.68	908	911	899	1177	635	906	902.58	1.32	0	-18539	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	489	10.25	0.98	12	0.18	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
156	20230704	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	-2	5	-0.22	81379479	90162	20.53	908	911	899	1177	635	906	902.59	1.32	0	-18115	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	490	10.27	0.99	12	0.17	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
157	20230704	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	-3	5	-0.33	69691290	77204	17.58	908	911	899	1177	635	906	902.69	1.32	0	-22042	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	489	10.26	0.99	12	0.14	88.00	916.00	1185	20230112	-23.80	663	20221013	36.20	1185	-23.80	20230112	771	17.12	20230103	1185	-23.80	20230112	663	36.20	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
158	20230704	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	-4	5	-0.44	55179952	61093	13.91	908	911	899	1177	635	906	903.21	1.32	0	-22078	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	489	10.25	0.98	12	0.11	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
159	20230704	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	-3	5	-0.33	48894718	54121	12.32	908	911	899	1177	635	906	903.43	1.32	0	-21886	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	489	10.26	0.99	12	0.10	88.00	916.00	1185	20230112	-23.80	663	20221013	36.20	1185	-23.80	20230112	771	17.12	20230103	1185	-23.80	20230112	663	36.20	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
160	20230704	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	-3	5	-0.33	38096046	42134	9.59	908	911	901	1177	635	906	904.16	1.32	0	-17178	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	489	10.26	0.99	12	0.08	88.00	916.00	1185	20230112	-23.80	663	20221013	36.20	1185	-23.80	20230112	771	17.12	20230103	1185	-23.80	20230112	663	36.20	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
161	20230704	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	-2	5	-0.22	9504836	10490	2.39	908	911	902	1177	635	906	906.09	1.32	0	-2829	962	934	910	882	858	948	896	54	271	100	630	1	1	54187224	490	10.27	0.99	12	0.02	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.29	N	184230	100	54 억		714989	N	N	0	N	00	N
162	20230703	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	906	20	2	2.26	397195335	436212	332.05	891	938	886	1151	621	886	910.56	1.26	0	33272	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	491	10.30	0.99	12	0.81	88.00	916.00	1185	20230112	-23.54	663	20221013	36.65	1185	-23.54	20230112	771	17.51	20230103	1185	-23.54	20230112	663	36.65	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N
163	20230703	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	906	20	2	2.26	383277763	420850	320.35	891	938	886	1151	621	886	910.72	1.26	0	33283	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	491	10.30	0.99	12	0.78	88.00	916.00	1185	20230112	-23.54	663	20221013	36.65	1185	-23.54	20230112	771	17.51	20230103	1185	-23.54	20230112	663	36.65	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N
164	20230703	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	910	24	2	2.71	369198117	405271	308.49	891	938	886	1151	621	886	910.99	1.26	0	29017	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	493	10.34	0.99	12	0.75	88.00	916.00	1185	20230112	-23.21	663	20221013	37.25	1185	-23.21	20230112	771	18.03	20230103	1185	-23.21	20230112	663	37.25	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N
165	20230703	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	907	21	2	2.37	350025072	384116	292.39	891	938	886	1151	621	886	911.25	1.26	0	28790	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	491	10.31	0.99	12	0.71	88.00	916.00	1185	20230112	-23.46	663	20221013	36.80	1185	-23.46	20230112	771	17.64	20230103	1185	-23.46	20230112	663	36.80	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N
166	20230703	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	23	2	2.60	341496989	374742	285.25	891	938	886	1151	621	886	911.29	1.26	0	30188	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	493	10.33	0.99	12	0.69	88.00	916.00	1185	20230112	-23.29	663	20221013	37.10	1185	-23.29	20230112	771	17.90	20230103	1185	-23.29	20230112	663	37.10	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N
167	20230703	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	901	15	2	1.69	317848159	348680	265.42	891	938	886	1151	621	886	911.58	1.26	0	29812	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	488	10.24	0.98	12	0.64	88.00	916.00	1185	20230112	-23.97	663	20221013	35.90	1185	-23.97	20230112	771	16.86	20230103	1185	-23.97	20230112	663	35.90	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N
168	20230703	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	917	31	2	3.50	213952627	234698	178.65	891	938	886	1151	621	886	911.61	1.26	0	27992	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	497	10.42	1.00	12	0.43	88.00	916.00	1185	20230112	-22.62	663	20221013	38.31	1185	-22.62	20230112	771	18.94	20230103	1185	-22.62	20230112	663	38.31	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N
169	20230703	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	891	5	2	0.56	6438818	7250	5.52	891	891	886	1151	621	886	888.11	1.26	0	1793	893	889	884	880	875	891	882	54	265	100	620	1	1	54187224	483	10.12	0.97	12	0.01	88.00	916.00	1185	20230112	-24.81	663	20221013	34.39	1185	-24.81	20230112	771	15.56	20230103	1185	-24.81	20230112	663	34.39	20221013	1.27	N	184230	100	54 억		680780	N	N	0	N	00	N