KissMeData/041460/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	160449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4385	45	2	1.04	241446870	55300	88.36	4365	4455	4340	5640	3040	4340	4366.13	2.56	0	5450	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	833	23.83	1.78	12	0.29	184.00	2468.00	7500	20220916	-41.53	4055	20230726	8.14	7450	-41.14	20230206	4055	8.14	20230726	7500	-41.53	20220916	4055	8.14	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
3	20230731	150452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	40	2	0.92	216344845	49572	79.21	4365	4455	4340	5640	3040	4340	4364.25	2.56	0	5014	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	832	23.80	1.77	12	0.26	184.00	2468.00	7500	20220916	-41.60	4055	20230726	8.01	7450	-41.21	20230206	4055	8.01	20230726	7500	-41.60	20220916	4055	8.01	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
4	20230731	140451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	30	2	0.69	185683800	42560	68.00	4365	4455	4340	5640	3040	4340	4362.87	2.56	0	2310	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	830	23.75	1.77	12	0.22	184.00	2468.00	7500	20220916	-41.73	4055	20230726	7.77	7450	-41.34	20230206	4055	7.77	20230726	7500	-41.73	20220916	4055	7.77	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
5	20230731	130453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4365	25	2	0.58	166435845	38153	60.96	4365	4455	4340	5640	3040	4340	4362.33	2.56	0	3219	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	829	23.72	1.77	12	0.20	184.00	2468.00	7500	20220916	-41.80	4055	20230726	7.64	7450	-41.41	20230206	4055	7.64	20230726	7500	-41.80	20220916	4055	7.64	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
6	20230731	120456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	30	2	0.69	148511560	34051	54.41	4365	4455	4340	5640	3040	4340	4361.44	2.56	0	3095	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	830	23.75	1.77	12	0.18	184.00	2468.00	7500	20220916	-41.73	4055	20230726	7.77	7450	-41.34	20230206	4055	7.77	20230726	7500	-41.73	20220916	4055	7.77	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
7	20230731	110457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4350	10	2	0.23	97857085	22443	35.86	4365	4455	4340	5640	3040	4340	4360.25	2.56	0	-3462	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	827	23.64	1.76	12	0.12	184.00	2468.00	7500	20220916	-42.00	4055	20230726	7.27	7450	-41.61	20230206	4055	7.27	20230726	7500	-42.00	20220916	4055	7.27	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
8	20230731	100457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4360	20	2	0.46	62766240	14386	22.99	4365	4455	4340	5640	3040	4340	4363.01	2.56	0	-2973	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	828	23.70	1.77	12	0.08	184.00	2468.00	7500	20220916	-41.87	4055	20230726	7.52	7450	-41.48	20230206	4055	7.52	20230726	7500	-41.87	20220916	4055	7.52	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
9	20230731	090450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4365	25	2	0.58	2522970	578	0.92	4365	4365	4365	5640	3040	4340	4365.00	2.56	0	-51	4460	4400	4300	4240	4140	4430	4270	107	1300	500	3030	5	1	19000000	829	23.72	1.77	12	0.00	184.00	2468.00	7500	20220916	-41.80	4055	20230726	7.64	7450	-41.41	20230206	4055	7.64	20230726	7500	-41.80	20220916	4055	7.64	20230726	6.87	N	041460	500	107 억		485759	N	N	0	N	00	N
10	20230728	160453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	105	2	2.48	268757010	62482	61.73	4235	4360	4200	5500	2965	4235	4301.35	2.44	0	21500	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	825	23.59	1.76	12	0.33	184.00	2468.00	7500	20220916	-42.13	4055	20230726	7.03	7450	-41.74	20230206	4055	7.03	20230726	7500	-42.13	20220916	4055	7.03	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
11	20230728	150452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	105	2	2.48	260697045	60623	59.90	4235	4360	4200	5500	2965	4235	4300.30	2.44	0	21533	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	825	23.59	1.76	12	0.32	184.00	2468.00	7500	20220916	-42.13	4055	20230726	7.03	7450	-41.74	20230206	4055	7.03	20230726	7500	-42.13	20220916	4055	7.03	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
12	20230728	140451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	110	2	2.60	230196175	53582	52.94	4235	4360	4200	5500	2965	4235	4296.15	2.44	0	22409	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	826	23.61	1.76	12	0.28	184.00	2468.00	7500	20220916	-42.07	4055	20230726	7.15	7450	-41.68	20230206	4055	7.15	20230726	7500	-42.07	20220916	4055	7.15	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
13	20230728	130453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	105	2	2.48	221684610	51622	51.00	4235	4360	4200	5500	2965	4235	4294.38	2.44	0	22118	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	825	23.59	1.76	12	0.27	184.00	2468.00	7500	20220916	-42.13	4055	20230726	7.03	7450	-41.74	20230206	4055	7.03	20230726	7500	-42.13	20220916	4055	7.03	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
14	20230728	120449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4325	90	2	2.13	182953035	42700	42.19	4235	4360	4200	5500	2965	4235	4284.61	2.44	0	20487	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	822	23.51	1.75	12	0.22	184.00	2468.00	7500	20220916	-42.33	4055	20230726	6.66	7450	-41.95	20230206	4055	6.66	20230726	7500	-42.33	20220916	4055	6.66	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
15	20230728	110454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	80	2	1.89	120738555	28280	27.94	4235	4360	4200	5500	2965	4235	4269.40	2.44	0	15121	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	820	23.45	1.75	12	0.15	184.00	2468.00	7500	20220916	-42.47	4055	20230726	6.41	7450	-42.08	20230206	4055	6.41	20230726	7500	-42.47	20220916	4055	6.41	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
16	20230728	100450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4300	65	2	1.53	90969820	21365	21.11	4235	4360	4200	5500	2965	4235	4257.89	2.44	0	9958	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	817	23.37	1.74	12	0.11	184.00	2468.00	7500	20220916	-42.67	4055	20230726	6.04	7450	-42.28	20230206	4055	6.04	20230726	7500	-42.67	20220916	4055	6.04	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
17	20230728	090453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4240	5	2	0.12	7491170	1767	1.75	4235	4260	4205	5500	2965	4235	4239.49	2.44	0	-320	4415	4325	4190	4100	3965	4370	4145	107	1267	500	2960	5	1	19000000	806	23.04	1.72	12	0.01	184.00	2468.00	7500	20220916	-43.47	4055	20230726	4.56	7450	-43.09	20230206	4055	4.56	20230726	7500	-43.47	20220916	4055	4.56	20230726	7.14	N	041460	500	107 억		464266	N	N	0	N	00	N
18	20230727	160450	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4235	140	2	3.42	422513145	100171	29.29	4055	4280	4055	5320	2870	4095	4217.91	2.17	-4228	51269	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	805	23.02	1.72	12	0.53	184.00	2468.00	7500	20220916	-43.53	4055	20230727	4.44	7450	-43.15	20230206	4055	4.44	20230727	7500	-43.53	20220916	4055	4.44	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
19	20230727	150451	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4245	150	2	3.66	407280060	96576	28.24	4055	4280	4055	5320	2870	4095	4217.20	2.17	-4228	50540	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	807	23.07	1.72	12	0.51	184.00	2468.00	7500	20220916	-43.40	4055	20230727	4.69	7450	-43.02	20230206	4055	4.69	20230727	7500	-43.40	20220916	4055	4.69	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
20	20230727	140447	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4250	155	2	3.79	342091280	81252	23.76	4055	4270	4055	5320	2870	4095	4210.25	2.17	-4228	41708	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	808	23.10	1.72	12	0.43	184.00	2468.00	7500	20220916	-43.33	4055	20230727	4.81	7450	-42.95	20230206	4055	4.81	20230727	7500	-43.33	20220916	4055	4.81	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
21	20230727	130448	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4220	125	2	3.05	256568355	61125	17.87	4055	4270	4055	5320	2870	4095	4197.44	2.17	-4228	24691	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	802	22.93	1.71	12	0.32	184.00	2468.00	7500	20220916	-43.73	4055	20230727	4.07	7450	-43.36	20230206	4055	4.07	20230727	7500	-43.73	20220916	4055	4.07	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
22	20230727	120450	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4230	135	2	3.30	214500475	51177	14.96	4055	4270	4055	5320	2870	4095	4191.35	2.17	-4228	22277	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	804	22.99	1.71	12	0.27	184.00	2468.00	7500	20220916	-43.60	4055	20230727	4.32	7450	-43.22	20230206	4055	4.32	20230727	7500	-43.60	20220916	4055	4.32	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
23	20230727	110449	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4240	145	2	3.54	177179340	42361	12.39	4055	4270	4055	5320	2870	4095	4182.61	2.17	-4228	19821	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	806	23.04	1.72	12	0.22	184.00	2468.00	7500	20220916	-43.47	4055	20230727	4.56	7450	-43.09	20230206	4055	4.56	20230727	7500	-43.47	20220916	4055	4.56	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
24	20230727	100448	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4230	135	2	3.30	132957645	31945	9.34	4055	4240	4055	5320	2870	4095	4162.08	2.17	-4228	12843	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	804	22.99	1.71	12	0.17	184.00	2468.00	7500	20220916	-43.60	4055	20230727	4.32	7450	-43.22	20230206	4055	4.32	20230727	7500	-43.60	20220916	4055	4.32	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
25	20230727	090449	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4180	85	2	2.08	44818965	10915	3.19	4055	4180	4055	5320	2870	4095	4106.18	2.17	-4228	4618	4628	4361	4208	3941	3788	4285	3865	107	1225	500	2860	5	1	19000000	794	22.72	1.69	12	0.06	184.00	2468.00	7500	20220916	-44.27	4055	20230727	3.08	7450	-43.89	20230206	4055	3.08	20230727	7500	-44.27	20220916	4055	3.08	20230727	7.27	N	041460	500	107 억		413004	N	N	0	N	00	N
26	20230726	160447	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4095	-380	5	-8.49	1416985790	338482	148.11	4450	4475	4055	5810	3135	4475	4186.44	2.20	0	-4498	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	778	22.26	1.66	12	1.78	184.00	2468.00	7500	20220916	-45.40	4055	20230726	0.99	7450	-45.03	20230206	4055	0.99	20230726	7500	-45.40	20220916	4055	0.99	20230726	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
27	20230726	150449	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4115	-360	5	-8.04	1338401260	319318	139.73	4450	4475	4055	5810	3135	4475	4191.44	2.20	0	-6369	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	782	22.36	1.67	12	1.68	184.00	2468.00	7500	20220916	-45.13	4055	20230726	1.48	7450	-44.77	20230206	4055	1.48	20230726	7500	-45.13	20220916	4055	1.48	20230726	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
28	20230726	140449	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4070	-405	5	-9.05	1168817380	277828	121.57	4450	4475	4055	5810	3135	4475	4206.98	2.20	0	-14557	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	773	22.12	1.65	12	1.46	184.00	2468.00	7500	20220916	-45.73	4055	20230726	0.37	7450	-45.37	20230206	4055	0.37	20230726	7500	-45.73	20220916	4055	0.37	20230726	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
29	20230726	130445	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4100	-375	5	-8.38	978651755	231129	101.14	4450	4475	4090	5810	3135	4475	4234.22	2.20	0	-12202	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	779	22.28	1.66	12	1.22	184.00	2468.00	7500	20220916	-45.33	4090	20230726	0.24	7450	-44.97	20230206	4090	0.24	20230726	7500	-45.33	20220916	4090	0.24	20230726	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
30	20230726	120448	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4170	-305	5	-6.82	787409335	184916	80.92	4450	4475	4140	5810	3135	4475	4258.20	2.20	0	-2136	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	792	22.66	1.69	12	0.97	184.00	2468.00	7500	20220916	-44.40	4140	20230726	0.72	7450	-44.03	20230206	4140	0.72	20230726	7500	-44.40	20220916	4140	0.72	20230726	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
31	20230726	110445	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4180	-295	5	-6.59	675589650	158136	69.20	4450	4475	4140	5810	3135	4475	4272.21	2.20	0	-55	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	794	22.72	1.69	12	0.83	184.00	2468.00	7500	20220916	-44.27	4140	20230726	0.97	7450	-43.89	20230206	4140	0.97	20230726	7500	-44.27	20220916	4140	0.97	20230726	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
32	20230726	100449	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4270	-205	5	-4.58	373151160	86078	37.67	4450	4475	4265	5810	3135	4475	4335.04	2.20	0	-7999	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	811	23.21	1.73	12	0.45	184.00	2468.00	7500	20220916	-43.07	4265	20230726	0.12	7450	-42.68	20230206	4265	0.12	20230726	7500	-43.07	20220916	4265	0.12	20230726	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
33	20230726	090444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4420	-55	5	-1.23	33861640	7627	3.34	4450	4475	4420	5810	3135	4475	4439.71	2.20	0	-1992	4788	4631	4528	4371	4268	4580	4320	107	1337	500	3130	5	1	19000000	840	24.02	1.79	12	0.04	184.00	2468.00	7500	20220916	-41.07	4415	20221013	0.11	7450	-40.67	20230206	4420	0.00	20230726	7500	-41.07	20220916	4415	0.11	20221013	7.32	N	041460	500	107 억		417232	N	N	0	N	00	N
34	20230725	160443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4475	-215	5	-4.58	1019783215	226242	85.54	4685	4685	4425	6090	3285	4690	4507.54	2.39	0	-37668	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	850	24.32	1.81	12	1.19	184.00	2468.00	7500	20220916	-40.33	4415	20221013	1.36	7450	-39.93	20230206	4425	1.13	20230725	7500	-40.33	20220916	4415	1.36	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
35	20230725	150440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4475	-215	5	-4.58	973714890	215925	81.64	4685	4685	4425	6090	3285	4690	4509.46	2.39	0	-33559	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	850	24.32	1.81	12	1.14	184.00	2468.00	7500	20220916	-40.33	4415	20221013	1.36	7450	-39.93	20230206	4425	1.13	20230725	7500	-40.33	20220916	4415	1.36	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
36	20230725	140441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4425	-265	5	-5.65	920764850	204046	77.15	4685	4685	4425	6090	3285	4690	4512.49	2.39	0	-30938	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	841	24.05	1.79	12	1.07	184.00	2468.00	7500	20220916	-41.00	4415	20221013	0.23	7450	-40.60	20230206	4425	0.00	20230725	7500	-41.00	20220916	4415	0.23	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
37	20230725	130444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	-200	5	-4.26	695845950	153642	58.09	4685	4685	4475	6090	3285	4690	4528.96	2.39	0	-25462	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	853	24.40	1.82	12	0.81	184.00	2468.00	7500	20220916	-40.13	4415	20221013	1.70	7450	-39.73	20230206	4450	0.90	20230103	7500	-40.13	20220916	4415	1.70	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
38	20230725	120444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4515	-175	5	-3.73	585267090	128972	48.76	4685	4685	4475	6090	3285	4690	4537.88	2.39	0	-20760	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	858	24.54	1.83	12	0.68	184.00	2468.00	7500	20220916	-39.80	4415	20221013	2.27	7450	-39.40	20230206	4450	1.46	20230103	7500	-39.80	20220916	4415	2.27	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
39	20230725	110442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	-180	5	-3.84	337682900	73886	27.94	4685	4685	4495	6090	3285	4690	4570.24	2.39	0	-14352	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	857	24.51	1.83	12	0.39	184.00	2468.00	7500	20220916	-39.87	4415	20221013	2.15	7450	-39.46	20230206	4450	1.35	20230103	7500	-39.87	20220916	4415	2.15	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
40	20230725	100441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4590	-100	5	-2.13	126821540	27576	10.43	4685	4685	4580	6090	3285	4690	4598.82	2.39	0	-9612	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	872	24.95	1.86	12	0.15	184.00	2468.00	7500	20220916	-38.80	4415	20221013	3.96	7450	-38.39	20230206	4450	3.15	20230103	7500	-38.80	20220916	4415	3.96	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
41	20230725	090442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4655	-35	5	-0.75	10700945	2309	0.87	4685	4685	4615	6090	3285	4690	4633.22	2.39	0	-57	5283	4986	4793	4496	4303	4890	4400	107	1402	500	3280	5	1	19000000	884	25.30	1.89	12	0.01	184.00	2468.00	7500	20220916	-37.93	4415	20221013	5.44	7450	-37.52	20230206	4450	4.61	20230103	7500	-37.93	20220916	4415	5.44	20221013	7.46	N	041460	500	107 억		454887	N	N	0	N	00	N
42	20230724	160443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4690	-90	5	-1.88	1255646900	262035	218.87	4795	5090	4600	6210	3350	4780	4791.92	2.78	0	-73694	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	891	25.49	1.90	12	1.38	184.00	2468.00	7500	20220916	-37.47	4415	20221013	6.23	7450	-37.05	20230206	4450	5.39	20230103	7500	-37.47	20220916	4415	6.23	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
43	20230724	150439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4670	-110	5	-2.30	1230609370	256669	214.38	4795	5090	4600	6210	3350	4780	4794.54	2.78	0	-72105	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	887	25.38	1.89	12	1.35	184.00	2468.00	7500	20220916	-37.73	4415	20221013	5.78	7450	-37.32	20230206	4450	4.94	20230103	7500	-37.73	20220916	4415	5.78	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
44	20230724	140439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4630	-150	5	-3.14	1203735745	250891	209.56	4795	5090	4600	6210	3350	4780	4797.84	2.78	0	-72287	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	880	25.16	1.88	12	1.32	184.00	2468.00	7500	20220916	-38.27	4415	20221013	4.87	7450	-37.85	20230206	4450	4.04	20230103	7500	-38.27	20220916	4415	4.87	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
45	20230724	130439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	-75	5	-1.57	1084065830	225107	188.02	4795	5090	4630	6210	3350	4780	4815.78	2.78	0	-70803	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	894	25.57	1.91	12	1.18	184.00	2468.00	7500	20220916	-37.27	4415	20221013	6.57	7450	-36.85	20230206	4450	5.73	20230103	7500	-37.27	20220916	4415	6.57	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
46	20230724	120440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4645	-135	5	-2.82	1003829350	207923	173.67	4795	5090	4630	6210	3350	4780	4827.89	2.78	0	-66492	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	883	25.24	1.88	12	1.09	184.00	2468.00	7500	20220916	-38.07	4415	20221013	5.21	7450	-37.65	20230206	4450	4.38	20230103	7500	-38.07	20220916	4415	5.21	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
47	20230724	110443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4695	-85	5	-1.78	904049420	186472	155.75	4795	5090	4675	6210	3350	4780	4848.18	2.78	0	-62762	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	892	25.52	1.90	12	0.98	184.00	2468.00	7500	20220916	-37.40	4415	20221013	6.34	7450	-36.98	20230206	4450	5.51	20230103	7500	-37.40	20220916	4415	6.34	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
48	20230724	100438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4725	-55	5	-1.15	827006595	170062	142.05	4795	5090	4675	6210	3350	4780	4862.97	2.78	0	-57004	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	898	25.68	1.91	12	0.90	184.00	2468.00	7500	20220916	-37.00	4415	20221013	7.02	7450	-36.58	20230206	4450	6.18	20230103	7500	-37.00	20220916	4415	7.02	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
49	20230724	090440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4835	55	2	1.15	505417990	102349	85.49	4795	5090	4795	6210	3350	4780	4938.18	2.78	0	-32551	4940	4860	4715	4635	4490	4900	4675	107	1430	500	3340	5	1	19000000	919	26.28	1.96	12	0.54	184.00	2468.00	7500	20220916	-35.53	4415	20221013	9.51	7450	-35.10	20230206	4450	8.65	20230103	7500	-35.53	20220916	4415	9.51	20221013	7.52	N	041460	500	107 억		528516	N	N	0	N	00	N
50	20230721	160435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4780	170	2	3.69	550602775	117673	241.42	4595	4795	4570	5990	3230	4610	4679.52	2.74	0	7751	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	908	25.98	1.94	12	0.62	184.00	2468.00	7500	20220916	-36.27	4415	20221013	8.27	7450	-35.84	20230206	4450	7.42	20230103	7500	-36.27	20220916	4415	8.27	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
51	20230721	150439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4680	70	2	1.52	319901095	69043	141.65	4595	4685	4570	5990	3230	4610	4633.70	2.74	0	1740	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	889	25.43	1.90	12	0.36	184.00	2468.00	7500	20220916	-37.60	4415	20221013	6.00	7450	-37.18	20230206	4450	5.17	20230103	7500	-37.60	20220916	4415	6.00	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
52	20230721	140436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4640	30	2	0.65	275071055	59421	121.91	4595	4685	4570	5990	3230	4610	4629.52	2.74	0	1571	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	882	25.22	1.88	12	0.31	184.00	2468.00	7500	20220916	-38.13	4415	20221013	5.10	7450	-37.72	20230206	4450	4.27	20230103	7500	-38.13	20220916	4415	5.10	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
53	20230721	130437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4640	30	2	0.65	241879970	52283	107.26	4595	4685	4570	5990	3230	4610	4626.68	2.74	0	2375	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	882	25.22	1.88	12	0.28	184.00	2468.00	7500	20220916	-38.13	4415	20221013	5.10	7450	-37.72	20230206	4450	4.27	20230103	7500	-38.13	20220916	4415	5.10	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
54	20230721	120442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4670	60	2	1.30	221969010	48003	98.48	4595	4685	4570	5990	3230	4610	4624.36	2.74	0	2653	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	887	25.38	1.89	12	0.25	184.00	2468.00	7500	20220916	-37.73	4415	20221013	5.78	7450	-37.32	20230206	4450	4.94	20230103	7500	-37.73	20220916	4415	5.78	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
55	20230721	110440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4660	50	2	1.08	187898815	40685	83.47	4595	4685	4570	5990	3230	4610	4618.59	2.74	0	1475	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	885	25.33	1.89	12	0.21	184.00	2468.00	7500	20220916	-37.87	4415	20221013	5.55	7450	-37.45	20230206	4450	4.72	20230103	7500	-37.87	20220916	4415	5.55	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
56	20230721	100439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4625	15	2	0.33	124136590	26986	55.36	4595	4645	4570	5990	3230	4610	4599.65	2.74	0	-2403	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	879	25.14	1.87	12	0.14	184.00	2468.00	7500	20220916	-38.33	4415	20221013	4.76	7450	-37.92	20230206	4450	3.93	20230103	7500	-38.33	20220916	4415	4.76	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
57	20230721	090439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	0	3	0.00	77542920	16904	34.68	4595	4610	4570	5990	3230	4610	4585.82	2.74	0	-2985	4673	4641	4608	4576	4543	4657	4592	107	1380	500	3220	5	1	19000000	876	25.05	1.87	12	0.09	184.00	2468.00	7500	20220916	-38.53	4415	20221013	4.42	7450	-38.12	20230206	4450	3.60	20230103	7500	-38.53	20220916	4415	4.42	20221013	7.54	N	041460	500	107 억		520329	N	N	0	N	00	N
58	20230720	160437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-5	5	-0.11	213903905	46446	61.82	4580	4640	4575	5990	3235	4615	4605.39	2.66	0	14444	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	876	25.05	1.87	12	0.24	184.00	2468.00	7500	20220916	-38.53	4415	20221013	4.42	7450	-38.12	20230206	4450	3.60	20230103	7500	-38.53	20220916	4415	4.42	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
59	20230720	150435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4630	15	2	0.33	178692815	38815	51.66	4580	4640	4575	5990	3235	4615	4603.70	2.66	0	13342	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	880	25.16	1.88	12	0.20	184.00	2468.00	7500	20220916	-38.27	4415	20221013	4.87	7450	-37.85	20230206	4450	4.04	20230103	7500	-38.27	20220916	4415	4.87	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
60	20230720	140434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4605	-10	5	-0.22	159971720	34772	46.28	4580	4640	4575	5990	3235	4615	4600.59	2.66	0	12649	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	875	25.03	1.87	12	0.18	184.00	2468.00	7500	20220916	-38.60	4415	20221013	4.30	7450	-38.19	20230206	4450	3.48	20230103	7500	-38.60	20220916	4415	4.30	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
61	20230720	130433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4620	5	2	0.11	118483390	25786	34.32	4580	4640	4575	5990	3235	4615	4594.87	2.66	0	11113	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	878	25.11	1.87	12	0.14	184.00	2468.00	7500	20220916	-38.40	4415	20221013	4.64	7450	-37.99	20230206	4450	3.82	20230103	7500	-38.40	20220916	4415	4.64	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
62	20230720	120439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-5	5	-0.11	112606305	24510	32.62	4580	4640	4575	5990	3235	4615	4594.30	2.66	0	10652	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	876	25.05	1.87	12	0.13	184.00	2468.00	7500	20220916	-38.53	4415	20221013	4.42	7450	-38.12	20230206	4450	3.60	20230103	7500	-38.53	20220916	4415	4.42	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
63	20230720	110437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-30	5	-0.65	84652185	18434	24.53	4580	4640	4575	5990	3235	4615	4592.18	2.66	0	6718	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	871	24.92	1.86	12	0.10	184.00	2468.00	7500	20220916	-38.87	4415	20221013	3.85	7450	-38.46	20230206	4450	3.03	20230103	7500	-38.87	20220916	4415	3.85	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
64	20230720	100433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4590	-25	5	-0.54	34587195	7524	10.01	4580	4640	4575	5990	3235	4615	4596.91	2.66	0	-344	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	872	24.95	1.86	12	0.04	184.00	2468.00	7500	20220916	-38.80	4415	20221013	3.96	7450	-38.39	20230206	4450	3.15	20230103	7500	-38.80	20220916	4415	3.96	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
65	20230720	090433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4640	25	2	0.54	4894235	1067	1.42	4580	4640	4580	5990	3235	4615	4586.89	2.66	0	-184	4738	4676	4613	4551	4488	4707	4582	107	1377	500	3230	5	1	19000000	882	25.22	1.88	12	0.01	184.00	2468.00	7500	20220916	-38.13	4415	20221013	5.10	7450	-37.72	20230206	4450	4.27	20230103	7500	-38.13	20220916	4415	5.10	20221013	7.52	N	041460	500	107 억		505890	N	N	0	N	00	N
66	20230719	160442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4615	0	3	0.00	342754330	74906	87.35	4610	4675	4550	5990	3235	4615	4575.78	2.65	0	2832	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	877	25.08	1.87	12	0.39	184.00	2468.00	7500	20220916	-38.47	4415	20221013	4.53	7450	-38.05	20230206	4450	3.71	20230103	7500	-38.47	20220916	4415	4.53	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
67	20230719	150440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-30	5	-0.65	311291005	68065	79.38	4610	4675	4550	5990	3235	4615	4573.44	2.65	0	3063	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	871	24.92	1.86	12	0.36	184.00	2468.00	7500	20220916	-38.87	4415	20221013	3.85	7450	-38.46	20230206	4450	3.03	20230103	7500	-38.87	20220916	4415	3.85	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
68	20230719	140442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-30	5	-0.65	298530635	65276	76.12	4610	4675	4550	5990	3235	4615	4573.36	2.65	0	1963	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	871	24.92	1.86	12	0.34	184.00	2468.00	7500	20220916	-38.87	4415	20221013	3.85	7450	-38.46	20230206	4450	3.03	20230103	7500	-38.87	20220916	4415	3.85	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
69	20230719	130437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4595	-20	5	-0.43	253834575	55499	64.72	4610	4675	4550	5990	3235	4615	4573.68	2.65	0	2145	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	873	24.97	1.86	12	0.29	184.00	2468.00	7500	20220916	-38.73	4415	20221013	4.08	7450	-38.32	20230206	4450	3.26	20230103	7500	-38.73	20220916	4415	4.08	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
70	20230719	120441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4595	-20	5	-0.43	246136035	53817	62.76	4610	4675	4550	5990	3235	4615	4573.57	2.65	0	2175	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	873	24.97	1.86	12	0.28	184.00	2468.00	7500	20220916	-38.73	4415	20221013	4.08	7450	-38.32	20230206	4450	3.26	20230103	7500	-38.73	20220916	4415	4.08	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
71	20230719	110442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-30	5	-0.65	191017350	41757	48.70	4610	4675	4550	5990	3235	4615	4574.50	2.65	0	4184	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	871	24.92	1.86	12	0.22	184.00	2468.00	7500	20220916	-38.87	4415	20221013	3.85	7450	-38.46	20230206	4450	3.03	20230103	7500	-38.87	20220916	4415	3.85	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
72	20230719	100438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-30	5	-0.65	122794010	26864	31.33	4610	4675	4550	5990	3235	4615	4570.95	2.65	0	-1175	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	871	24.92	1.86	12	0.14	184.00	2468.00	7500	20220916	-38.87	4415	20221013	3.85	7450	-38.46	20230206	4450	3.03	20230103	7500	-38.87	20220916	4415	3.85	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
73	20230719	090438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4595	-20	5	-0.43	11645865	2525	2.94	4610	4675	4595	5990	3235	4615	4612.22	2.65	0	-1717	4771	4692	4641	4562	4511	4667	4537	107	1377	500	3230	5	1	19000000	873	24.97	1.86	12	0.01	184.00	2468.00	7500	20220916	-38.73	4415	20221013	4.08	7450	-38.32	20230206	4450	3.26	20230103	7500	-38.73	20220916	4415	4.08	20221013	7.54	N	041460	500	107 억		503062	N	N	0	N	00	N
74	20230718	160438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4615	-100	5	-2.12	396677840	85692	114.25	4720	4720	4590	6120	3305	4715	4629.11	2.85	0	-37703	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	877	25.08	1.87	12	0.45	184.00	2468.00	7500	20220916	-38.47	4415	20221013	4.53	7450	-38.05	20230206	4450	3.71	20230103	7500	-38.47	20220916	4415	4.53	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
75	20230718	150438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4595	-120	5	-2.55	382450110	82604	110.13	4720	4720	4590	6120	3305	4715	4629.92	2.85	0	-36818	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	873	24.97	1.86	12	0.43	184.00	2468.00	7500	20220916	-38.73	4415	20221013	4.08	7450	-38.32	20230206	4450	3.26	20230103	7500	-38.73	20220916	4415	4.08	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
76	20230718	140435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4615	-100	5	-2.12	342874130	73993	98.65	4720	4720	4595	6120	3305	4715	4633.87	2.85	0	-37241	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	877	25.08	1.87	12	0.39	184.00	2468.00	7500	20220916	-38.47	4415	20221013	4.53	7450	-38.05	20230206	4450	3.71	20230103	7500	-38.47	20220916	4415	4.53	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
77	20230718	130436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-105	5	-2.23	258283730	55657	74.20	4720	4720	4610	6120	3305	4715	4640.63	2.85	0	-26952	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	876	25.05	1.87	12	0.29	184.00	2468.00	7500	20220916	-38.53	4415	20221013	4.42	7450	-38.12	20230206	4450	3.60	20230103	7500	-38.53	20220916	4415	4.42	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
78	20230718	120438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4625	-90	5	-1.91	218015770	46930	62.57	4720	4720	4610	6120	3305	4715	4645.55	2.85	0	-24637	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	879	25.14	1.87	12	0.25	184.00	2468.00	7500	20220916	-38.33	4415	20221013	4.76	7450	-37.92	20230206	4450	3.93	20230103	7500	-38.33	20220916	4415	4.76	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
79	20230718	110439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4620	-95	5	-2.01	156742420	33683	44.91	4720	4720	4610	6120	3305	4715	4653.46	2.85	0	-13768	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	878	25.11	1.87	12	0.18	184.00	2468.00	7500	20220916	-38.40	4415	20221013	4.64	7450	-37.99	20230206	4450	3.82	20230103	7500	-38.40	20220916	4415	4.64	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
80	20230718	100435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4640	-75	5	-1.59	101379165	21714	28.95	4720	4720	4640	6120	3305	4715	4668.84	2.85	0	-10474	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	882	25.22	1.88	12	0.11	184.00	2468.00	7500	20220916	-38.13	4415	20221013	5.10	7450	-37.72	20230206	4450	4.27	20230103	7500	-38.13	20220916	4415	5.10	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
81	20230718	090435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4710	-5	5	-0.11	596945	127	0.17	4720	4720	4695	6120	3305	4715	4700.35	2.85	0	50	4791	4752	4686	4647	4581	4720	4615	107	1407	500	3300	5	1	19000000	895	25.60	1.91	12	0.00	184.00	2468.00	7500	20220916	-37.20	4415	20221013	6.68	7450	-36.78	20230206	4450	5.84	20230103	7500	-37.20	20220916	4415	6.68	20221013	7.55	N	041460	500	107 억		540769	N	N	0	N	00	N
82	20230717	160436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4715	15	2	0.32	349582575	74849	107.82	4725	4725	4620	6110	3290	4700	4670.49	2.72	0	23638	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	896	25.62	1.91	12	0.39	184.00	2468.00	7500	20220916	-37.13	4415	20221013	6.80	7450	-36.71	20230206	4450	5.96	20230103	7500	-37.13	20220916	4415	6.80	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
83	20230717	150434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4700	0	3	0.00	334706980	71691	103.27	4725	4725	4620	6110	3290	4700	4668.74	2.72	0	22694	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	893	25.54	1.90	12	0.38	184.00	2468.00	7500	20220916	-37.33	4415	20221013	6.46	7450	-36.91	20230206	4450	5.62	20230103	7500	-37.33	20220916	4415	6.46	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
84	20230717	140435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4680	-20	5	-0.43	300254715	64365	92.72	4725	4725	4620	6110	3290	4700	4664.88	2.72	0	16964	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	889	25.43	1.90	12	0.34	184.00	2468.00	7500	20220916	-37.60	4415	20221013	6.00	7450	-37.18	20230206	4450	5.17	20230103	7500	-37.60	20220916	4415	6.00	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
85	20230717	130432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4665	-35	5	-0.74	251381735	53918	77.67	4725	4725	4620	6110	3290	4700	4662.30	2.72	0	9833	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	886	25.35	1.89	12	0.28	184.00	2468.00	7500	20220916	-37.80	4415	20221013	5.66	7450	-37.38	20230206	4450	4.83	20230103	7500	-37.80	20220916	4415	5.66	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
86	20230717	120437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4710	10	2	0.21	210979110	45282	65.23	4725	4725	4620	6110	3290	4700	4659.23	2.72	0	6966	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	895	25.60	1.91	12	0.24	184.00	2468.00	7500	20220916	-37.20	4415	20221013	6.68	7450	-36.78	20230206	4450	5.84	20230103	7500	-37.20	20220916	4415	6.68	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
87	20230717	110432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4690	-10	5	-0.21	171520090	36879	53.12	4725	4725	4620	6110	3290	4700	4650.89	2.72	0	172	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	891	25.49	1.90	12	0.19	184.00	2468.00	7500	20220916	-37.47	4415	20221013	6.23	7450	-37.05	20230206	4450	5.39	20230103	7500	-37.47	20220916	4415	6.23	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
88	20230717	100433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4645	-55	5	-1.17	118378295	25459	36.67	4725	4725	4620	6110	3290	4700	4649.76	2.72	0	-3956	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	883	25.24	1.88	12	0.13	184.00	2468.00	7500	20220916	-38.07	4415	20221013	5.21	7450	-37.65	20230206	4450	4.38	20230103	7500	-38.07	20220916	4415	5.21	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
89	20230717	090432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	5	2	0.11	26660475	5713	8.23	4725	4725	4655	6110	3290	4700	4666.63	2.72	0	-4189	4876	4787	4731	4642	4586	4760	4615	107	1410	500	3290	5	1	19000000	894	25.57	1.91	12	0.03	184.00	2468.00	7500	20220916	-37.27	4415	20221013	6.57	7450	-36.85	20230206	4450	5.73	20230103	7500	-37.27	20220916	4415	6.57	20221013	7.55	N	041460	500	107 억		516963	N	N	0	N	00	N
90	20230714	160432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4700	-40	5	-0.84	326215290	69324	132.65	4820	4820	4675	6160	3320	4740	4705.66	2.85	0	-23599	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	893	25.54	1.90	12	0.36	184.00	2468.00	7500	20220916	-37.33	4415	20221013	6.46	7450	-36.91	20230206	4450	5.62	20230103	7500	-37.33	20220916	4415	6.46	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
91	20230714	150434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4695	-45	5	-0.95	287221215	60998	116.72	4820	4820	4675	6160	3320	4740	4708.70	2.85	0	-23139	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	892	25.52	1.90	12	0.32	184.00	2468.00	7500	20220916	-37.40	4415	20221013	6.34	7450	-36.98	20230206	4450	5.51	20230103	7500	-37.40	20220916	4415	6.34	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
92	20230714	140436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4690	-50	5	-1.05	226192310	47977	91.80	4820	4820	4675	6160	3320	4740	4714.60	2.85	0	-20727	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	891	25.49	1.90	12	0.25	184.00	2468.00	7500	20220916	-37.47	4415	20221013	6.23	7450	-37.05	20230206	4450	5.39	20230103	7500	-37.47	20220916	4415	6.23	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
93	20230714	130430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4690	-50	5	-1.05	201697500	42757	81.81	4820	4820	4675	6160	3320	4740	4717.30	2.85	0	-18097	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	891	25.49	1.90	12	0.23	184.00	2468.00	7500	20220916	-37.47	4415	20221013	6.23	7450	-37.05	20230206	4450	5.39	20230103	7500	-37.47	20220916	4415	6.23	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
94	20230714	120432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4695	-45	5	-0.95	188990905	40050	76.63	4820	4820	4675	6160	3320	4740	4718.87	2.85	0	-18060	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	892	25.52	1.90	12	0.21	184.00	2468.00	7500	20220916	-37.40	4415	20221013	6.34	7450	-36.98	20230206	4450	5.51	20230103	7500	-37.40	20220916	4415	6.34	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
95	20230714	110433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	-35	5	-0.74	153346870	32469	62.13	4820	4820	4675	6160	3320	4740	4722.87	2.85	0	-15730	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	894	25.57	1.91	12	0.17	184.00	2468.00	7500	20220916	-37.27	4415	20221013	6.57	7450	-36.85	20230206	4450	5.73	20230103	7500	-37.27	20220916	4415	6.57	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
96	20230714	100436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4725	-15	5	-0.32	132288475	27985	53.55	4820	4820	4675	6160	3320	4740	4727.12	2.85	0	-15482	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	898	25.68	1.91	12	0.15	184.00	2468.00	7500	20220916	-37.00	4415	20221013	7.02	7450	-36.58	20230206	4450	6.18	20230103	7500	-37.00	20220916	4415	7.02	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
97	20230714	090433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4790	50	2	1.05	17278235	3598	6.88	4820	4820	4755	6160	3320	4740	4802.18	2.85	0	-963	4790	4765	4745	4720	4700	4755	4710	107	1420	500	3310	5	1	19000000	910	26.03	1.94	12	0.02	184.00	2468.00	7500	20220916	-36.13	4415	20221013	8.49	7450	-35.70	20230206	4450	7.64	20230103	7500	-36.13	20220916	4415	8.49	20221013	7.60	N	041460	500	107 억		540566	N	N	0	N	00	N
98	20230713	160432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	0	3	0.00	247249905	52137	74.57	4765	4770	4725	6160	3320	4740	4742.31	2.77	0	13905	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	901	25.76	1.92	12	0.27	184.00	2468.00	7500	20220916	-36.80	4415	20221013	7.36	7450	-36.38	20230206	4450	6.52	20230103	7500	-36.80	20220916	4415	7.36	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
99	20230713	150427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4730	-10	5	-0.21	239756685	50556	72.31	4765	4770	4725	6160	3320	4740	4742.40	2.77	0	13927	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	899	25.71	1.92	12	0.27	184.00	2468.00	7500	20220916	-36.93	4415	20221013	7.13	7450	-36.51	20230206	4450	6.29	20230103	7500	-36.93	20220916	4415	7.13	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
100	20230713	140428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	0	3	0.00	202140830	42611	60.94	4765	4770	4730	6160	3320	4740	4743.86	2.77	0	13670	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	901	25.76	1.92	12	0.22	184.00	2468.00	7500	20220916	-36.80	4415	20221013	7.36	7450	-36.38	20230206	4450	6.52	20230103	7500	-36.80	20220916	4415	7.36	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
101	20230713	130429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	0	3	0.00	193842225	40860	58.44	4765	4770	4730	6160	3320	4740	4744.06	2.77	0	14424	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	901	25.76	1.92	12	0.22	184.00	2468.00	7500	20220916	-36.80	4415	20221013	7.36	7450	-36.38	20230206	4450	6.52	20230103	7500	-36.80	20220916	4415	7.36	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
102	20230713	120426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4755	15	2	0.32	164020025	34574	49.45	4765	4770	4730	6160	3320	4740	4744.03	2.77	0	14409	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	903	25.84	1.93	12	0.18	184.00	2468.00	7500	20220916	-36.60	4415	20221013	7.70	7450	-36.17	20230206	4450	6.85	20230103	7500	-36.60	20220916	4415	7.70	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
103	20230713	110430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4745	5	2	0.11	114716880	24191	34.60	4765	4770	4730	6160	3320	4740	4742.13	2.77	0	7009	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	902	25.79	1.92	12	0.13	184.00	2468.00	7500	20220916	-36.73	4415	20221013	7.47	7450	-36.31	20230206	4450	6.63	20230103	7500	-36.73	20220916	4415	7.47	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
104	20230713	100429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4735	-5	5	-0.11	38763620	8177	11.70	4765	4770	4730	6160	3320	4740	4740.57	2.77	0	838	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	900	25.73	1.92	12	0.04	184.00	2468.00	7500	20220916	-36.87	4415	20221013	7.25	7450	-36.44	20230206	4450	6.40	20230103	7500	-36.87	20220916	4415	7.25	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
105	20230713	090352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4765	25	2	0.53	2552690	536	0.77	4765	4770	4740	6160	3320	4740	4762.48	2.77	0	0	4800	4770	4735	4705	4670	4785	4720	107	1420	500	3310	5	1	19000000	905	25.90	1.93	12	0.00	184.00	2468.00	7500	20220916	-36.47	4415	20221013	7.93	7450	-36.04	20230206	4450	7.08	20230103	7500	-36.47	20220916	4415	7.93	20221013	7.61	N	041460	500	107 억		526665	N	N	0	N	00	N
106	20230712	160426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	5	2	0.11	328620660	69483	133.98	4735	4765	4700	6150	3315	4735	4729.47	2.85	0	-14353	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	901	25.76	1.92	12	0.37	184.00	2468.00	7500	20220916	-36.80	4415	20221013	7.36	7450	-36.38	20230206	4450	6.52	20230103	7500	-36.80	20220916	4415	7.36	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
107	20230712	150424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4700	-35	5	-0.74	300990190	63617	122.67	4735	4765	4700	6150	3315	4735	4731.29	2.85	0	-15620	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	893	25.54	1.90	12	0.33	184.00	2468.00	7500	20220916	-37.33	4415	20221013	6.46	7450	-36.91	20230206	4450	5.62	20230103	7500	-37.33	20220916	4415	6.46	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
108	20230712	140423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4735	0	3	0.00	266768405	56370	108.69	4735	4765	4700	6150	3315	4735	4732.45	2.85	0	-15751	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	900	25.73	1.92	12	0.30	184.00	2468.00	7500	20220916	-36.87	4415	20221013	7.25	7450	-36.44	20230206	4450	6.40	20230103	7500	-36.87	20220916	4415	7.25	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
109	20230712	130425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4715	-20	5	-0.42	258868695	54702	105.48	4735	4765	4700	6150	3315	4735	4732.34	2.85	0	-15599	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	896	25.62	1.91	12	0.29	184.00	2468.00	7500	20220916	-37.13	4415	20221013	6.80	7450	-36.71	20230206	4450	5.96	20230103	7500	-37.13	20220916	4415	6.80	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
110	20230712	120425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	-30	5	-0.63	189238195	39926	76.99	4735	4765	4705	6150	3315	4735	4739.72	2.85	0	-11867	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	894	25.57	1.91	12	0.21	184.00	2468.00	7500	20220916	-37.27	4415	20221013	6.57	7450	-36.85	20230206	4450	5.73	20230103	7500	-37.27	20220916	4415	6.57	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
111	20230712	110425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4735	0	3	0.00	164629845	34702	66.91	4735	4765	4705	6150	3315	4735	4744.10	2.85	0	-10451	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	900	25.73	1.92	12	0.18	184.00	2468.00	7500	20220916	-36.87	4415	20221013	7.25	7450	-36.44	20230206	4450	6.40	20230103	7500	-36.87	20220916	4415	7.25	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
112	20230712	100427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4745	10	2	0.21	141216835	29744	57.35	4735	4765	4705	6150	3315	4735	4747.74	2.85	0	-8817	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	902	25.79	1.92	12	0.16	184.00	2468.00	7500	20220916	-36.73	4415	20221013	7.47	7450	-36.31	20230206	4450	6.63	20230103	7500	-36.73	20220916	4415	7.47	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
113	20230712	090426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4755	20	2	0.42	57334715	12075	23.28	4735	4760	4725	6150	3315	4735	4748.22	2.85	0	-10501	4798	4766	4718	4686	4638	4782	4702	107	1417	500	3310	5	1	19000000	903	25.84	1.93	12	0.06	184.00	2468.00	7500	20220916	-36.60	4415	20221013	7.70	7450	-36.17	20230206	4450	6.85	20230103	7500	-36.60	20220916	4415	7.70	20221013	7.79	N	041460	500	107 억		541032	N	N	0	N	00	N
114	20230711	160420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4735	40	2	0.85	243594695	51834	28.36	4695	4750	4670	6100	3290	4695	4699.52	2.91	0	-10679	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	900	25.73	1.92	12	0.27	184.00	2468.00	7500	20220916	-36.87	4415	20221013	7.25	7450	-36.44	20230206	4450	6.40	20230103	7500	-36.87	20220916	4415	7.25	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
115	20230711	150420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4710	15	2	0.32	224345850	47762	26.13	4695	4750	4670	6100	3290	4695	4697.16	2.91	0	-10734	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	895	25.60	1.91	12	0.25	184.00	2468.00	7500	20220916	-37.20	4415	20221013	6.68	7450	-36.78	20230206	4450	5.84	20230103	7500	-37.20	20220916	4415	6.68	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
116	20230711	140418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4700	5	2	0.11	211613010	45053	24.65	4695	4750	4670	6100	3290	4695	4696.98	2.91	0	-10782	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	893	25.54	1.90	12	0.24	184.00	2468.00	7500	20220916	-37.33	4415	20221013	6.46	7450	-36.91	20230206	4450	5.62	20230103	7500	-37.33	20220916	4415	6.46	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
117	20230711	130412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4695	0	3	0.00	195975910	41720	22.82	4695	4750	4670	6100	3290	4695	4697.41	2.91	0	-10055	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	892	25.52	1.90	12	0.22	184.00	2468.00	7500	20220916	-37.40	4415	20221013	6.34	7450	-36.98	20230206	4450	5.51	20230103	7500	-37.40	20220916	4415	6.34	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
118	20230711	120422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4680	-15	5	-0.32	162248645	34514	18.88	4695	4750	4670	6100	3290	4695	4700.95	2.91	0	-9662	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	889	25.43	1.90	12	0.18	184.00	2468.00	7500	20220916	-37.60	4415	20221013	6.00	7450	-37.18	20230206	4450	5.17	20230103	7500	-37.60	20220916	4415	6.00	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
119	20230711	110423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4670	-25	5	-0.53	130163205	27670	15.14	4695	4750	4670	6100	3290	4695	4704.13	2.91	0	-8956	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	887	25.38	1.89	12	0.15	184.00	2468.00	7500	20220916	-37.73	4415	20221013	5.78	7450	-37.32	20230206	4450	4.94	20230103	7500	-37.73	20220916	4415	5.78	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
120	20230711	100421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	10	2	0.21	49815050	10556	5.77	4695	4750	4695	6100	3290	4695	4719.12	2.91	0	569	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	894	25.57	1.91	12	0.06	184.00	2468.00	7500	20220916	-37.27	4415	20221013	6.57	7450	-36.85	20230206	4450	5.73	20230103	7500	-37.27	20220916	4415	6.57	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
121	20230711	090421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4735	40	2	0.85	4114005	876	0.48	4695	4740	4695	6100	3290	4695	4696.35	2.91	0	49	4848	4771	4673	4596	4498	4810	4635	107	1405	500	3280	5	1	19000000	900	25.73	1.92	12	0.00	184.00	2468.00	7500	20220916	-36.87	4415	20221013	7.25	7450	-36.44	20230206	4450	6.40	20230103	7500	-36.87	20220916	4415	7.25	20221013	7.83	N	041460	500	107 억		552472	N	N	0	N	00	N
122	20230710	160420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4695	120	2	2.62	856938035	182053	60.78	4575	4750	4575	5940	3205	4575	4707.09	2.55	0	67763	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	892	25.52	1.90	12	0.96	184.00	2468.00	7500	20220916	-37.40	4415	20221013	6.34	7450	-36.98	20230206	4450	5.51	20230103	7500	-37.40	20220916	4415	6.34	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
123	20230710	150418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4700	125	2	2.73	840202065	178489	59.59	4575	4750	4575	5940	3205	4575	4707.30	2.55	0	68072	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	893	25.54	1.90	12	0.94	184.00	2468.00	7500	20220916	-37.33	4415	20221013	6.46	7450	-36.91	20230206	4450	5.62	20230103	7500	-37.33	20220916	4415	6.46	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
124	20230710	140416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4720	145	2	3.17	769590375	163452	54.57	4575	4750	4575	5940	3205	4575	4708.36	2.55	0	70909	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	897	25.65	1.91	12	0.86	184.00	2468.00	7500	20220916	-37.07	4415	20221013	6.91	7450	-36.64	20230206	4450	6.07	20230103	7500	-37.07	20220916	4415	6.91	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
125	20230710	130413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4735	160	2	3.50	746155940	158487	52.92	4575	4750	4575	5940	3205	4575	4707.99	2.55	0	70050	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	900	25.73	1.92	12	0.83	184.00	2468.00	7500	20220916	-36.87	4415	20221013	7.25	7450	-36.44	20230206	4450	6.40	20230103	7500	-36.87	20220916	4415	7.25	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
126	20230710	120419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	165	2	3.61	722816545	153553	51.27	4575	4750	4575	5940	3205	4575	4707.28	2.55	0	69557	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	901	25.76	1.92	12	0.81	184.00	2468.00	7500	20220916	-36.80	4415	20221013	7.36	7450	-36.38	20230206	4450	6.52	20230103	7500	-36.80	20220916	4415	7.36	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
127	20230710	110421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	130	2	2.84	618037670	131363	43.86	4575	4750	4575	5940	3205	4575	4704.81	2.55	0	56598	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	894	25.57	1.91	12	0.69	184.00	2468.00	7500	20220916	-37.27	4415	20221013	6.57	7450	-36.85	20230206	4450	5.73	20230103	7500	-37.27	20220916	4415	6.57	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
128	20230710	100420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4720	145	2	3.17	532514510	113215	37.80	4575	4750	4575	5940	3205	4575	4703.57	2.55	0	53225	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	897	25.65	1.91	12	0.60	184.00	2468.00	7500	20220916	-37.07	4415	20221013	6.91	7450	-36.64	20230206	4450	6.07	20230103	7500	-37.07	20220916	4415	6.91	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
129	20230710	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4700	125	2	2.73	71583560	15399	5.14	4575	4700	4575	5940	3205	4575	4648.58	2.55	0	3170	4971	4772	4651	4452	4331	4712	4392	107	1367	500	3200	5	1	19000000	893	25.54	1.90	12	0.08	184.00	2468.00	7500	20220916	-37.33	4415	20221013	6.46	7450	-36.91	20230206	4450	5.62	20230103	7500	-37.33	20220916	4415	6.46	20221013	7.91	N	041460	500	107 억		484714	N	N	0	N	00	N
130	20230707	160413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4575	-45	5	-0.97	1384234805	297039	199.36	4620	4850	4530	6000	3235	4620	4660.11	2.82	0	-50598	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	869	24.86	1.85	12	1.56	184.00	2468.00	7500	20220916	-39.00	4415	20221013	3.62	7450	-38.59	20230206	4450	2.81	20230103	7500	-39.00	20220916	4415	3.62	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
131	20230707	150416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-10	5	-0.22	1343286110	288103	193.36	4620	4850	4530	6000	3235	4620	4662.52	2.82	0	-51045	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	876	25.05	1.87	12	1.52	184.00	2468.00	7500	20220916	-38.53	4415	20221013	4.42	7450	-38.12	20230206	4450	3.60	20230103	7500	-38.53	20220916	4415	4.42	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
132	20230707	140423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4680	60	2	1.30	1157676050	247786	166.30	4620	4850	4530	6000	3235	4620	4672.08	2.82	0	-55195	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	889	25.43	1.90	12	1.30	184.00	2468.00	7500	20220916	-37.60	4415	20221013	6.00	7450	-37.18	20230206	4450	5.17	20230103	7500	-37.60	20220916	4415	6.00	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
133	20230707	130419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4535	-85	5	-1.84	291235480	63834	42.84	4620	4630	4530	6000	3235	4620	4562.39	2.82	0	-14141	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	862	24.65	1.84	12	0.34	184.00	2468.00	7500	20220916	-39.53	4415	20221013	2.72	7450	-39.13	20230206	4450	1.91	20230103	7500	-39.53	20220916	4415	2.72	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
134	20230707	120419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4545	-75	5	-1.62	237081620	51896	34.83	4620	4630	4535	6000	3235	4620	4568.40	2.82	0	-10922	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	864	24.70	1.84	12	0.27	184.00	2468.00	7500	20220916	-39.40	4415	20221013	2.94	7450	-38.99	20230206	4450	2.13	20230103	7500	-39.40	20220916	4415	2.94	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
135	20230707	110419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4555	-65	5	-1.41	162721765	35552	23.86	4620	4630	4550	6000	3235	4620	4577.01	2.82	0	-11339	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	865	24.76	1.85	12	0.19	184.00	2468.00	7500	20220916	-39.27	4415	20221013	3.17	7450	-38.86	20230206	4450	2.36	20230103	7500	-39.27	20220916	4415	3.17	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
136	20230707	100417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4570	-50	5	-1.08	119411280	26053	17.49	4620	4630	4555	6000	3235	4620	4583.40	2.82	0	-9193	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	868	24.84	1.85	12	0.14	184.00	2468.00	7500	20220916	-39.07	4415	20221013	3.51	7450	-38.66	20230206	4450	2.70	20230103	7500	-39.07	20220916	4415	3.51	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
137	20230707	090415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4625	5	2	0.11	7080835	1537	1.03	4620	4625	4590	6000	3235	4620	4606.92	2.82	0	-307	4906	4762	4686	4542	4466	4725	4505	107	1382	500	3230	5	1	19000000	879	25.14	1.87	12	0.01	184.00	2468.00	7500	20220916	-38.33	4415	20221013	4.76	7450	-37.92	20230206	4450	3.93	20230103	7500	-38.33	20220916	4415	4.76	20221013	7.90	N	041460	500	107 억		535317	N	N	0	N	00	N
138	20230706	160416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4620	-160	5	-3.35	693408215	148073	213.59	4830	4830	4610	6210	3350	4780	4683.01	3.05	0	-43470	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	878	25.11	1.87	12	0.78	184.00	2468.00	7500	20220916	-38.40	4415	20221013	4.64	7450	-37.99	20230206	4450	3.82	20230103	7500	-38.40	20220916	4415	4.64	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
139	20230706	150417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4630	-150	5	-3.14	637572220	135996	196.17	4830	4830	4610	6210	3350	4780	4688.17	3.05	0	-41847	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	880	25.16	1.88	12	0.72	184.00	2468.00	7500	20220916	-38.27	4415	20221013	4.87	7450	-37.85	20230206	4450	4.04	20230103	7500	-38.27	20220916	4415	4.87	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
140	20230706	140416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4640	-140	5	-2.93	587189000	125128	180.49	4830	4830	4610	6210	3350	4780	4692.71	3.05	0	-40962	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	882	25.22	1.88	12	0.66	184.00	2468.00	7500	20220916	-38.13	4415	20221013	5.10	7450	-37.72	20230206	4450	4.27	20230103	7500	-38.13	20220916	4415	5.10	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
141	20230706	130414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4660	-120	5	-2.51	485880600	103297	149.00	4830	4830	4660	6210	3350	4780	4703.72	3.05	0	-34301	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	885	25.33	1.89	12	0.54	184.00	2468.00	7500	20220916	-37.87	4415	20221013	5.55	7450	-37.45	20230206	4450	4.72	20230103	7500	-37.87	20220916	4415	5.55	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
142	20230706	120415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	-75	5	-1.57	351538945	74601	107.61	4830	4830	4680	6210	3350	4780	4712.26	3.05	0	-11985	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	894	25.57	1.91	12	0.39	184.00	2468.00	7500	20220916	-37.27	4415	20221013	6.57	7450	-36.85	20230206	4450	5.73	20230103	7500	-37.27	20220916	4415	6.57	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
143	20230706	110418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4710	-70	5	-1.46	299602620	63535	91.65	4830	4830	4680	6210	3350	4780	4715.55	3.05	0	-9633	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	895	25.60	1.91	12	0.33	184.00	2468.00	7500	20220916	-37.20	4415	20221013	6.68	7450	-36.78	20230206	4450	5.84	20230103	7500	-37.20	20220916	4415	6.68	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
144	20230706	100414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	-40	5	-0.84	105771030	22346	32.23	4830	4830	4715	6210	3350	4780	4733.33	3.05	0	-10477	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	901	25.76	1.92	12	0.12	184.00	2468.00	7500	20220916	-36.80	4415	20221013	7.36	7450	-36.38	20230206	4450	6.52	20230103	7500	-36.80	20220916	4415	7.36	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
145	20230706	090415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4735	-45	5	-0.94	26558690	5591	8.06	4830	4830	4735	6210	3350	4780	4750.26	3.05	0	-4111	4913	4846	4813	4746	4713	4830	4730	107	1430	500	3340	5	1	19000000	900	25.73	1.92	12	0.03	184.00	2468.00	7500	20220916	-36.87	4415	20221013	7.25	7450	-36.44	20230206	4450	6.40	20230103	7500	-36.87	20220916	4415	7.25	20221013	7.88	N	041460	500	107 억		578792	N	N	0	N	00	N
146	20230705	160413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4780	-70	5	-1.44	331197425	68992	130.34	4870	4880	4780	6300	3395	4850	4800.52	3.21	0	-31227	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	908	25.98	1.94	12	0.36	184.00	2468.00	7500	20220916	-36.27	4415	20221013	8.27	7450	-35.84	20230206	4450	7.42	20230103	7500	-36.27	20220916	4415	8.27	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
147	20230705	150413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-50	5	-1.03	295926990	61616	116.40	4870	4880	4780	6300	3395	4850	4802.76	3.21	0	-29108	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	912	26.09	1.94	12	0.32	184.00	2468.00	7500	20220916	-36.00	4415	20221013	8.72	7450	-35.57	20230206	4450	7.87	20230103	7500	-36.00	20220916	4415	8.72	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
148	20230705	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4785	-65	5	-1.34	267386320	55650	105.13	4870	4880	4785	6300	3395	4850	4804.79	3.21	0	-27871	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	909	26.01	1.94	12	0.29	184.00	2468.00	7500	20220916	-36.20	4415	20221013	8.38	7450	-35.77	20230206	4450	7.53	20230103	7500	-36.20	20220916	4415	8.38	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
149	20230705	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-50	5	-1.03	234197395	48720	92.04	4870	4880	4785	6300	3395	4850	4807.01	3.21	0	-22608	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	912	26.09	1.94	12	0.26	184.00	2468.00	7500	20220916	-36.00	4415	20221013	8.72	7450	-35.57	20230206	4450	7.87	20230103	7500	-36.00	20220916	4415	8.72	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
150	20230705	120408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4795	-55	5	-1.13	218091840	45361	85.70	4870	4880	4785	6300	3395	4850	4807.92	3.21	0	-20389	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	911	26.06	1.94	12	0.24	184.00	2468.00	7500	20220916	-36.07	4415	20221013	8.61	7450	-35.64	20230206	4450	7.75	20230103	7500	-36.07	20220916	4415	8.61	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
151	20230705	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-50	5	-1.03	165063780	34301	64.80	4870	4880	4790	6300	3395	4850	4812.21	3.21	0	-17320	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	912	26.09	1.94	12	0.18	184.00	2468.00	7500	20220916	-36.00	4415	20221013	8.72	7450	-35.57	20230206	4450	7.87	20230103	7500	-36.00	20220916	4415	8.72	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
152	20230705	100410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4805	-45	5	-0.93	99640790	20664	39.04	4870	4880	4790	6300	3395	4850	4821.95	3.21	0	-11085	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	913	26.11	1.95	12	0.11	184.00	2468.00	7500	20220916	-35.93	4415	20221013	8.83	7450	-35.50	20230206	4450	7.98	20230103	7500	-35.93	20220916	4415	8.83	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
153	20230705	090410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	30	2	0.62	6651985	1366	2.58	4870	4880	4850	6300	3395	4850	4869.68	3.21	0	-858	4996	4922	4861	4787	4726	4892	4757	107	1452	500	3390	5	1	19000000	927	26.52	1.98	12	0.01	184.00	2468.00	7500	20220916	-34.93	4415	20221013	10.53	7450	-34.50	20230206	4450	9.66	20230103	7500	-34.93	20220916	4415	10.53	20221013	7.96	N	041460	500	107 억		610020	N	N	0	N	00	N
154	20230704	160409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4850	-20	5	-0.41	256135545	52568	62.40	4870	4935	4800	6330	3410	4870	4872.46	3.30	0	-17473	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	922	26.36	1.97	12	0.28	184.00	2468.00	7500	20220916	-35.33	4415	20221013	9.85	7450	-34.90	20230206	4450	8.99	20230103	7500	-35.33	20220916	4415	9.85	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
155	20230704	150405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4840	-30	5	-0.62	246104455	50497	59.94	4870	4935	4800	6330	3410	4870	4873.65	3.30	0	-16852	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	920	26.30	1.96	12	0.27	184.00	2468.00	7500	20220916	-35.47	4415	20221013	9.63	7450	-35.03	20230206	4450	8.76	20230103	7500	-35.47	20220916	4415	9.63	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
156	20230704	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4840	-30	5	-0.62	230546345	47285	56.13	4870	4935	4800	6330	3410	4870	4875.68	3.30	0	-14786	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	920	26.30	1.96	12	0.25	184.00	2468.00	7500	20220916	-35.47	4415	20221013	9.63	7450	-35.03	20230206	4450	8.76	20230103	7500	-35.47	20220916	4415	9.63	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
157	20230704	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4845	-25	5	-0.51	222134105	45555	54.08	4870	4935	4800	6330	3410	4870	4876.18	3.30	0	-14017	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	921	26.33	1.96	12	0.24	184.00	2468.00	7500	20220916	-35.40	4415	20221013	9.74	7450	-34.97	20230206	4450	8.88	20230103	7500	-35.40	20220916	4415	9.74	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
158	20230704	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4820	-50	5	-1.03	196184225	40172	47.69	4870	4935	4800	6330	3410	4870	4883.62	3.30	0	-11218	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	916	26.20	1.95	12	0.21	184.00	2468.00	7500	20220916	-35.73	4415	20221013	9.17	7450	-35.30	20230206	4450	8.31	20230103	7500	-35.73	20220916	4415	9.17	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
159	20230704	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4830	-40	5	-0.82	182766850	37387	44.38	4870	4935	4800	6330	3410	4870	4888.53	3.30	0	-9817	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	918	26.25	1.96	12	0.20	184.00	2468.00	7500	20220916	-35.60	4415	20221013	9.40	7450	-35.17	20230206	4450	8.54	20230103	7500	-35.60	20220916	4415	9.40	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
160	20230704	100401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	10	2	0.21	133072055	27123	32.20	4870	4935	4850	6330	3410	4870	4906.29	3.30	0	-6826	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	927	26.52	1.98	12	0.14	184.00	2468.00	7500	20220916	-34.93	4415	20221013	10.53	7450	-34.50	20230206	4450	9.66	20230103	7500	-34.93	20220916	4415	10.53	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
161	20230704	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4885	15	2	0.31	17265280	3545	4.21	4870	4885	4850	6330	3410	4870	4870.32	3.30	0	-1386	4946	4907	4841	4802	4736	4927	4822	107	1460	500	3400	5	1	19000000	928	26.55	1.98	12	0.02	184.00	2468.00	7500	20220916	-34.87	4415	20221013	10.65	7450	-34.43	20230206	4450	9.78	20230103	7500	-34.87	20220916	4415	10.65	20221013	8.15	N	041460	500	107 억		627272	N	N	0	N	00	N
162	20230703	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4870	110	2	2.31	405619565	83582	67.42	4775	4880	4775	6180	3335	4760	4852.89	3.08	0	41783	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	925	26.47	1.97	12	0.44	184.00	2468.00	7500	20220916	-35.07	4415	20221013	10.31	7450	-34.63	20230206	4450	9.44	20230103	7500	-35.07	20220916	4415	10.31	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N
163	20230703	150401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4865	105	2	2.21	380315300	78380	63.22	4775	4880	4775	6180	3335	4760	4852.20	3.08	0	40533	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	924	26.44	1.97	12	0.41	184.00	2468.00	7500	20220916	-35.13	4415	20221013	10.19	7450	-34.70	20230206	4450	9.33	20230103	7500	-35.13	20220916	4415	10.19	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N
164	20230703	140400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4870	110	2	2.31	359427135	74085	59.76	4775	4880	4775	6180	3335	4760	4851.55	3.08	0	40371	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	925	26.47	1.97	12	0.39	184.00	2468.00	7500	20220916	-35.07	4415	20221013	10.31	7450	-34.63	20230206	4450	9.44	20230103	7500	-35.07	20220916	4415	10.31	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N
165	20230703	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4875	115	2	2.42	349887355	72124	58.17	4775	4880	4775	6180	3335	4760	4851.19	3.08	0	39828	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	926	26.49	1.98	12	0.38	184.00	2468.00	7500	20220916	-35.00	4415	20221013	10.42	7450	-34.56	20230206	4450	9.55	20230103	7500	-35.00	20220916	4415	10.42	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N
166	20230703	120401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4875	115	2	2.42	318506480	65684	52.98	4775	4880	4775	6180	3335	4760	4849.07	3.08	0	38256	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	926	26.49	1.98	12	0.35	184.00	2468.00	7500	20220916	-35.00	4415	20221013	10.42	7450	-34.56	20230206	4450	9.55	20230103	7500	-35.00	20220916	4415	10.42	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N
167	20230703	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4850	90	2	1.89	252204495	52082	42.01	4775	4875	4775	6180	3335	4760	4842.45	3.08	0	32025	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	922	26.36	1.97	12	0.27	184.00	2468.00	7500	20220916	-35.33	4415	20221013	9.85	7450	-34.90	20230206	4450	8.99	20230103	7500	-35.33	20220916	4415	9.85	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N
168	20230703	100352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4840	80	2	1.68	150452255	31134	25.11	4775	4870	4775	6180	3335	4760	4832.41	3.08	0	20790	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	920	26.30	1.96	12	0.16	184.00	2468.00	7500	20220916	-35.47	4415	20221013	9.63	7450	-35.03	20230206	4450	8.76	20230103	7500	-35.47	20220916	4415	9.63	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N
169	20230703	090354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4825	65	2	1.37	13968560	2912	2.35	4775	4825	4775	6180	3335	4760	4796.90	3.08	0	2067	4893	4826	4778	4711	4663	4802	4687	107	1422	500	3330	5	1	19000000	917	26.22	1.96	12	0.02	184.00	2468.00	7500	20220916	-35.67	4415	20221013	9.29	7450	-35.23	20230206	4450	8.43	20230103	7500	-35.67	20220916	4415	9.29	20221013	8.21	N	041460	500	107 억		585570	N	N	0	N	00	N