KissMeData/053350/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	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-10	5	-0.31	25607580	7969	58.97	3215	3305	3150	4130	2230	3180	3213.40	0.31	0	-1010	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	627	317.00	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
3	20230731	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	35	2	1.10	13830300	4319	31.96	3215	3260	3150	4130	2230	3180	3202.20	0.31	0	-10	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	636	321.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
4	20230731	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	30	2	0.94	12862585	4018	29.73	3215	3260	3150	4130	2230	3180	3201.24	0.31	0	-10	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	635	321.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
5	20230731	130534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	40	2	1.26	12592945	3934	29.11	3215	3260	3150	4130	2230	3180	3201.05	0.31	0	-10	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	637	322.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
6	20230731	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	35	2	1.10	10895200	3406	25.21	3215	3260	3150	4130	2230	3180	3198.83	0.31	0	81	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	636	321.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
7	20230731	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	35	2	1.10	10795590	3375	24.98	3215	3260	3150	4130	2230	3180	3198.69	0.31	0	81	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	636	321.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
8	20230731	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	30	2	0.94	4232795	1325	9.81	3215	3215	3150	4130	2230	3180	3194.56	0.31	0	-885	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	635	321.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
9	20230731	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	35	2	1.10	675150	210	1.55	3215	3215	3215	4130	2230	3180	3215.00	0.31	0	-6	3503	3341	3168	3006	2833	3422	3087	99	950	500	2090	5	1	19790916	636	321.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	1.39	N	053350	500	98 억		61538	N	N	0	N	00	N
10	20230728	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	150	2	4.95	41171470	13248	60.84	3030	3330	2995	3935	2125	3030	3107.75	0.32	0	-1090	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	629	318.00	0.52	12	0.07	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
11	20230728	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	160	2	5.28	40449520	13021	59.80	3030	3330	2995	3935	2125	3030	3106.48	0.32	0	-1090	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	631	319.00	0.52	12	0.07	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
12	20230728	140533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	140	2	4.62	35844310	11568	53.13	3030	3330	2995	3935	2125	3030	3098.57	0.32	0	-1217	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	627	317.00	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
13	20230728	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	135	2	4.46	35221850	11372	52.23	3030	3330	2995	3935	2125	3030	3097.24	0.32	0	-1244	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	626	316.50	0.51	12	0.06	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
14	20230728	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	110	2	3.63	30857225	9991	45.88	3030	3330	2995	3935	2125	3030	3088.50	0.32	0	-462	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	621	314.00	0.51	12	0.05	10.00	6150.00	5560	20230210	-43.53	2825	20230726	11.15	5560	-43.53	20230210	2825	11.15	20230726	5560	-43.53	20230210	2825	11.15	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
15	20230728	110536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	45	2	1.49	18494245	6092	27.98	3030	3075	2995	3935	2125	3030	3035.82	0.32	0	-32	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	609	307.50	0.50	12	0.03	10.00	6150.00	5560	20230210	-44.69	2825	20230726	8.85	5560	-44.69	20230210	2825	8.85	20230726	5560	-44.69	20230210	2825	8.85	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
16	20230728	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	-5	5	-0.17	7342240	2436	11.19	3030	3030	2995	3935	2125	3030	3014.06	0.32	0	-28	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	599	302.50	0.49	12	0.01	10.00	6150.00	5560	20230210	-45.59	2825	20230726	7.08	5560	-45.59	20230210	2825	7.08	20230726	5560	-45.59	20230210	2825	7.08	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
17	20230728	090534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-30	5	-0.99	1994915	660	3.03	3030	3030	2995	3935	2125	3030	3022.60	0.32	0	-44	3166	3097	2961	2892	2756	3132	2927	99	905	500	1990	5	1	19790916	594	300.00	0.49	12	0.00	10.00	6150.00	5560	20230210	-46.04	2825	20230726	6.19	5560	-46.04	20230210	2825	6.19	20230726	5560	-46.04	20230210	2825	6.19	20230726	1.40	N	053350	500	98 억		62628	N	N	0	N	00	N
18	20230727	160530	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3030	170	2	5.94	63980285	21723	26.70	2825	3030	2825	3715	2005	2860	2945.63	0.30	-1278	2495	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	600	303.00	0.49	12	0.11	10.00	6150.00	5560	20230210	-45.50	2825	20230727	7.26	5560	-45.50	20230210	2825	7.26	20230727	5560	-45.50	20230210	2825	7.26	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
19	20230727	150532	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2995	135	2	4.72	60114010	20443	25.13	2825	3000	2825	3715	2005	2860	2940.92	0.30	-1278	2493	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	593	299.50	0.49	12	0.10	10.00	6150.00	5560	20230210	-46.13	2825	20230727	6.02	5560	-46.13	20230210	2825	6.02	20230727	5560	-46.13	20230210	2825	6.02	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
20	20230727	140529	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3000	140	2	4.90	58479075	19898	24.46	2825	3000	2825	3715	2005	2860	2939.29	0.30	-1278	2163	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	594	300.00	0.49	12	0.10	10.00	6150.00	5560	20230210	-46.04	2825	20230727	6.19	5560	-46.04	20230210	2825	6.19	20230727	5560	-46.04	20230210	2825	6.19	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
21	20230727	130528	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2990	130	2	4.55	52329075	17845	21.94	2825	2995	2825	3715	2005	2860	2932.78	0.30	-1278	2163	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	592	299.00	0.49	12	0.09	10.00	6150.00	5560	20230210	-46.22	2825	20230727	5.84	5560	-46.22	20230210	2825	5.84	20230727	5560	-46.22	20230210	2825	5.84	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
22	20230727	120532	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2965	105	2	3.67	39881060	13668	16.80	2825	2980	2825	3715	2005	2860	2918.22	0.30	-1278	1954	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	587	296.50	0.48	12	0.07	10.00	6150.00	5560	20230210	-46.67	2825	20230727	4.96	5560	-46.67	20230210	2825	4.96	20230727	5560	-46.67	20230210	2825	4.96	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
23	20230727	110531	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2980	120	2	4.20	32080735	11041	13.57	2825	2980	2825	3715	2005	2860	2905.97	0.30	-1278	2039	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	590	298.00	0.48	12	0.06	10.00	6150.00	5560	20230210	-46.40	2825	20230727	5.49	5560	-46.40	20230210	2825	5.49	20230727	5560	-46.40	20230210	2825	5.49	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
24	20230727	100530	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2930	70	2	2.45	16060990	5578	6.86	2825	2930	2825	3715	2005	2860	2879.66	0.30	-1278	1361	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	580	293.00	0.48	12	0.03	10.00	6150.00	5560	20230210	-47.30	2825	20230727	3.72	5560	-47.30	20230210	2825	3.72	20230727	5560	-47.30	20230210	2825	3.72	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
25	20230727	090530	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2930	70	2	2.45	7583970	2665	3.28	2825	2930	2825	3715	2005	2860	2845.28	0.30	-1278	835	3223	3041	2933	2751	2643	2987	2697	99	855	500	1880	5	1	19790916	580	293.00	0.48	12	0.01	10.00	6150.00	5560	20230210	-47.30	2825	20230727	3.72	5560	-47.30	20230210	2825	3.72	20230727	5560	-47.30	20230210	2825	3.72	20230727	1.42	N	053350	500	98 억		60135	N	N	0	N	00	N
26	20230726	160528	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2860	-240	5	-7.74	238812665	81128	251.02	3115	3115	2825	4030	2170	3100	2943.86	0.31	0	-641	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	566	286.00	0.47	12	0.41	10.00	6150.00	5560	20230210	-48.56	2825	20230726	1.24	5560	-48.56	20230210	2825	1.24	20230726	5560	-48.56	20230210	2825	1.24	20230726	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
27	20230726	150531	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2910	-190	5	-6.13	232516145	78929	244.22	3115	3115	2825	4030	2170	3100	2945.89	0.31	0	-187	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	576	291.00	0.47	12	0.40	10.00	6150.00	5560	20230210	-47.66	2825	20230726	3.01	5560	-47.66	20230210	2825	3.01	20230726	5560	-47.66	20230210	2825	3.01	20230726	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
28	20230726	140528	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2845	-255	5	-8.23	187043575	62912	194.66	3115	3115	2830	4030	2170	3100	2973.10	0.31	0	-532	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	563	284.50	0.46	12	0.32	10.00	6150.00	5560	20230210	-48.83	2830	20230726	0.53	5560	-48.83	20230210	2830	0.53	20230726	5560	-48.83	20230210	2830	0.53	20230726	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
29	20230726	130526	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2860	-240	5	-7.74	174158130	58413	180.74	3115	3115	2830	4030	2170	3100	2981.50	0.31	0	358	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	566	286.00	0.47	12	0.30	10.00	6150.00	5560	20230210	-48.56	2830	20230726	1.06	5560	-48.56	20230210	2830	1.06	20230726	5560	-48.56	20230210	2830	1.06	20230726	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
30	20230726	120528	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2940	-160	5	-5.16	162198615	54265	167.90	3115	3115	2885	4030	2170	3100	2989.01	0.31	0	741	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	582	294.00	0.48	12	0.27	10.00	6150.00	5560	20230210	-47.12	2885	20230726	1.91	5560	-47.12	20230210	2885	1.91	20230726	5560	-47.12	20230210	2885	1.91	20230726	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
31	20230726	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	-140	5	-4.52	116820005	38704	119.76	3115	3115	2960	4030	2170	3100	3018.29	0.31	0	174	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	586	296.00	0.48	12	0.20	10.00	6150.00	5560	20230210	-46.76	2915	20221013	1.54	5560	-46.76	20230210	2960	0.00	20230726	5560	-46.76	20230210	2915	1.54	20221013	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
32	20230726	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-70	5	-2.26	48773945	16071	49.73	3115	3115	3010	4030	2170	3100	3034.90	0.31	0	-123	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	600	303.00	0.49	12	0.08	10.00	6150.00	5560	20230210	-45.50	2915	20221013	3.95	5560	-45.50	20230210	3010	0.66	20230726	5560	-45.50	20230210	2915	3.95	20221013	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
33	20230726	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-70	5	-2.26	8232580	2655	8.21	3115	3115	3030	4030	2170	3100	3100.78	0.31	0	-1264	3386	3242	3171	3027	2956	3207	2992	99	930	500	2040	5	1	19790916	600	303.00	0.49	12	0.01	10.00	6150.00	5560	20230210	-45.50	2915	20221013	3.95	5560	-45.50	20230210	3030	0.00	20230726	5560	-45.50	20230210	2915	3.95	20221013	1.47	N	053350	500	98 억		61413	N	N	0	N	00	N
34	20230725	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-215	5	-6.49	103107075	32123	129.79	3315	3315	3100	4305	2325	3315	3211.03	0.33	0	-4193	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	614	310.00	0.50	12	0.16	10.00	6150.00	5560	20230210	-44.24	2915	20221013	6.35	5560	-44.24	20230210	3100	0.00	20230725	5560	-44.24	20230210	2915	6.35	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
35	20230725	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-130	5	-3.92	78628965	24306	98.21	3315	3315	3105	4305	2325	3315	3234.96	0.33	0	-4422	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	630	318.50	0.52	12	0.12	10.00	6150.00	5560	20230210	-42.72	2915	20221013	9.26	5560	-42.72	20230210	3105	2.58	20230725	5560	-42.72	20230210	2915	9.26	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
36	20230725	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-100	5	-3.02	75853645	23437	94.69	3315	3315	3105	4305	2325	3315	3236.49	0.33	0	-4493	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	636	321.50	0.52	12	0.12	10.00	6150.00	5560	20230210	-42.18	2915	20221013	10.29	5560	-42.18	20230210	3105	3.54	20230725	5560	-42.18	20230210	2915	10.29	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
37	20230725	130524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-130	5	-3.92	64796220	19991	80.77	3315	3315	3105	4305	2325	3315	3241.27	0.33	0	-4287	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	630	318.50	0.52	12	0.10	10.00	6150.00	5560	20230210	-42.72	2915	20221013	9.26	5560	-42.72	20230210	3105	2.58	20230725	5560	-42.72	20230210	2915	9.26	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
38	20230725	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-65	5	-1.96	39699490	12176	49.20	3315	3315	3230	4305	2325	3315	3260.47	0.33	0	-2810	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	643	325.00	0.53	12	0.06	10.00	6150.00	5560	20230210	-41.55	2915	20221013	11.49	5560	-41.55	20230210	3230	0.62	20230725	5560	-41.55	20230210	2915	11.49	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
39	20230725	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-70	5	-2.11	34797815	10666	43.09	3315	3315	3230	4305	2325	3315	3262.50	0.33	0	-2529	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	642	324.50	0.53	12	0.05	10.00	6150.00	5560	20230210	-41.64	2915	20221013	11.32	5560	-41.64	20230210	3230	0.46	20230725	5560	-41.64	20230210	2915	11.32	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
40	20230725	100522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-65	5	-1.96	26732490	8184	33.07	3315	3315	3230	4305	2325	3315	3266.43	0.33	0	-798	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	643	325.00	0.53	12	0.04	10.00	6150.00	5560	20230210	-41.55	2915	20221013	11.49	5560	-41.55	20230210	3230	0.62	20230725	5560	-41.55	20230210	2915	11.49	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
41	20230725	090521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	0	3	0.00	1004445	303	1.22	3315	3315	3315	4305	2325	3315	3315.00	0.33	0	-21	3415	3365	3340	3290	3265	3352	3277	99	990	500	2180	5	1	19790916	656	331.50	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.38	2915	20221013	13.72	5560	-40.38	20230210	3315	0.00	20230725	5560	-40.38	20230210	2915	13.72	20221013	1.51	N	053350	500	98 억		65606	N	N	0	N	00	N
42	20230724	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-130	5	-3.77	82390500	24733	159.41	3380	3390	3315	4475	2415	3445	3331.20	0.35	0	-3652	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	656	331.50	0.54	12	0.12	10.00	6150.00	5560	20230210	-40.38	2915	20221013	13.72	5560	-40.38	20230210	3315	0.00	20230724	5560	-40.38	20230210	2915	13.72	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
43	20230724	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-130	5	-3.77	76821275	23056	148.60	3380	3390	3315	4475	2415	3445	3331.94	0.35	0	-3296	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	656	331.50	0.54	12	0.12	10.00	6150.00	5560	20230210	-40.38	2915	20221013	13.72	5560	-40.38	20230210	3315	0.00	20230724	5560	-40.38	20230210	2915	13.72	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
44	20230724	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-125	5	-3.63	74260290	22284	143.63	3380	3390	3315	4475	2415	3445	3332.45	0.35	0	-3298	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	657	332.00	0.54	12	0.11	10.00	6150.00	5560	20230210	-40.29	2915	20221013	13.89	5560	-40.29	20230210	3315	0.15	20230724	5560	-40.29	20230210	2915	13.89	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
45	20230724	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	-105	5	-3.05	59001320	17683	113.97	3380	3390	3320	4475	2415	3445	3336.61	0.35	0	-3061	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	661	334.00	0.54	12	0.09	10.00	6150.00	5560	20230210	-39.93	2915	20221013	14.58	5560	-39.93	20230210	3320	0.60	20230724	5560	-39.93	20230210	2915	14.58	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
46	20230724	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-125	5	-3.63	57864775	17341	111.77	3380	3390	3320	4475	2415	3445	3336.88	0.35	0	-3044	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	657	332.00	0.54	12	0.09	10.00	6150.00	5560	20230210	-40.29	2915	20221013	13.89	5560	-40.29	20230210	3320	0.00	20230724	5560	-40.29	20230210	2915	13.89	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
47	20230724	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-120	5	-3.48	38550365	11526	74.29	3380	3390	3325	4475	2415	3445	3344.64	0.35	0	-1979	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	658	332.50	0.54	12	0.06	10.00	6150.00	5560	20230210	-40.20	2915	20221013	14.07	5560	-40.20	20230210	3325	0.00	20230724	5560	-40.20	20230210	2915	14.07	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
48	20230724	100517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-115	5	-3.34	29836875	8907	57.41	3380	3390	3325	4475	2415	3445	3349.82	0.35	0	-1981	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	659	333.00	0.54	12	0.05	10.00	6150.00	5560	20230210	-40.11	2915	20221013	14.24	5560	-40.11	20230210	3325	0.15	20230724	5560	-40.11	20230210	2915	14.24	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
49	20230724	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	-65	5	-1.89	3662020	1083	6.98	3380	3390	3380	4475	2415	3445	3381.37	0.35	0	188	3528	3486	3463	3421	3398	3475	3410	99	1030	500	2270	5	1	19790916	669	338.00	0.55	12	0.01	10.00	6150.00	5560	20230210	-39.21	2915	20221013	15.95	5560	-39.21	20230210	3335	1.35	20230104	5560	-39.21	20230210	2915	15.95	20221013	1.50	N	053350	500	98 억		69258	N	N	0	N	00	N
50	20230721	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	52524625	15216	88.43	3480	3505	3440	4560	2460	3510	3451.94	0.35	0	-440	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	682	344.50	0.56	12	0.08	10.00	6150.00	5560	20230210	-38.04	2915	20221013	18.18	5560	-38.04	20230210	3335	3.30	20230104	5560	-38.04	20230210	2915	18.18	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
51	20230721	150518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-60	5	-1.71	45018800	13038	75.77	3480	3505	3440	4560	2460	3510	3452.89	0.35	0	-435	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	683	345.00	0.56	12	0.07	10.00	6150.00	5560	20230210	-37.95	2915	20221013	18.35	5560	-37.95	20230210	3335	3.45	20230104	5560	-37.95	20230210	2915	18.35	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
52	20230721	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	32519650	9412	54.70	3480	3505	3445	4560	2460	3510	3455.13	0.35	0	-237	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	682	344.50	0.56	12	0.05	10.00	6150.00	5560	20230210	-38.04	2915	20221013	18.18	5560	-38.04	20230210	3335	3.30	20230104	5560	-38.04	20230210	2915	18.18	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
53	20230721	130517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	-45	5	-1.28	27225745	7877	45.78	3480	3505	3445	4560	2460	3510	3456.36	0.35	0	-326	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	686	346.50	0.56	12	0.04	10.00	6150.00	5560	20230210	-37.68	2915	20221013	18.87	5560	-37.68	20230210	3335	3.90	20230104	5560	-37.68	20230210	2915	18.87	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
54	20230721	120522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-50	5	-1.42	9858820	2844	16.53	3480	3505	3450	4560	2460	3510	3466.53	0.35	0	-17	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	685	346.00	0.56	12	0.01	10.00	6150.00	5560	20230210	-37.77	2915	20221013	18.70	5560	-37.77	20230210	3335	3.75	20230104	5560	-37.77	20230210	2915	18.70	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
55	20230721	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-35	5	-1.00	9297120	2682	15.59	3480	3505	3450	4560	2460	3510	3466.49	0.35	0	-17	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	688	347.50	0.57	12	0.01	10.00	6150.00	5560	20230210	-37.50	2915	20221013	19.21	5560	-37.50	20230210	3335	4.20	20230104	5560	-37.50	20230210	2915	19.21	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
56	20230721	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-50	5	-1.42	7409520	2141	12.44	3480	3485	3450	4560	2460	3510	3460.78	0.35	0	-12	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	685	346.00	0.56	12	0.01	10.00	6150.00	5560	20230210	-37.77	2915	20221013	18.70	5560	-37.77	20230210	3335	3.75	20230104	5560	-37.77	20230210	2915	18.70	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
57	20230721	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-30	5	-0.85	128760	37	0.22	3480	3480	3480	4560	2460	3510	3480.00	0.35	0	-1	3586	3547	3501	3462	3416	3525	3440	99	1050	500	2310	5	1	19790916	689	348.00	0.57	12	0.00	10.00	6150.00	5560	20230210	-37.41	2915	20221013	19.38	5560	-37.41	20230210	3335	4.35	20230104	5560	-37.41	20230210	2915	19.38	20221013	1.54	N	053350	500	98 억		69689	N	N	0	N	00	N
58	20230720	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-30	5	-0.85	59704955	17187	153.90	3540	3540	3455	4600	2480	3540	3473.84	0.35	0	-243	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	695	351.00	0.57	12	0.09	10.00	6150.00	5560	20230210	-36.87	2915	20221013	20.41	5560	-36.87	20230210	3335	5.25	20230104	5560	-36.87	20230210	2915	20.41	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
59	20230720	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-25	5	-0.71	59319365	17077	152.91	3540	3540	3455	4600	2480	3540	3473.64	0.35	0	-233	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	696	351.50	0.57	12	0.09	10.00	6150.00	5560	20230210	-36.78	2915	20221013	20.58	5560	-36.78	20230210	3335	5.40	20230104	5560	-36.78	20230210	2915	20.58	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
60	20230720	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	-75	5	-2.12	31092770	8943	80.08	3540	3540	3455	4600	2480	3540	3476.77	0.35	0	-4	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	686	346.50	0.56	12	0.05	10.00	6150.00	5560	20230210	-37.68	2915	20221013	18.87	5560	-37.68	20230210	3335	3.90	20230104	5560	-37.68	20230210	2915	18.87	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
61	20230720	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	-75	5	-2.12	26316935	7566	67.75	3540	3540	3455	4600	2480	3540	3478.32	0.35	0	166	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	686	346.50	0.56	12	0.04	10.00	6150.00	5560	20230210	-37.68	2915	20221013	18.87	5560	-37.68	20230210	3335	3.90	20230104	5560	-37.68	20230210	2915	18.87	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
62	20230720	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-65	5	-1.84	15561175	4467	40.00	3540	3540	3455	4600	2480	3540	3483.59	0.35	0	192	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	688	347.50	0.57	12	0.02	10.00	6150.00	5560	20230210	-37.50	2915	20221013	19.21	5560	-37.50	20230210	3335	4.20	20230104	5560	-37.50	20230210	2915	19.21	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
63	20230720	110516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-65	5	-1.84	13364615	3835	34.34	3540	3540	3455	4600	2480	3540	3484.91	0.35	0	192	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	688	347.50	0.57	12	0.02	10.00	6150.00	5560	20230210	-37.50	2915	20221013	19.21	5560	-37.50	20230210	3335	4.20	20230104	5560	-37.50	20230210	2915	19.21	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
64	20230720	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-60	5	-1.69	10962175	3144	28.15	3540	3540	3455	4600	2480	3540	3486.70	0.35	0	230	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	689	348.00	0.57	12	0.02	10.00	6150.00	5560	20230210	-37.41	2915	20221013	19.38	5560	-37.41	20230210	3335	4.35	20230104	5560	-37.41	20230210	2915	19.38	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
65	20230720	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	0	3	0.00	1001820	283	2.53	3540	3540	3540	4600	2480	3540	3540.00	0.35	0	-14	3616	3577	3511	3472	3406	3545	3440	99	1060	500	2330	5	1	19790916	701	354.00	0.58	12	0.00	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.54	N	053350	500	98 억		69919	N	N	0	N	00	N
66	20230719	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-10	5	-0.28	39042305	11165	126.02	3550	3550	3445	4615	2485	3550	3496.85	0.36	0	-1807	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	701	354.00	0.58	12	0.06	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
67	20230719	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-15	5	-0.42	35665105	10210	115.24	3550	3550	3445	4615	2485	3550	3493.15	0.36	0	-1190	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	700	353.50	0.57	12	0.05	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
68	20230719	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	-5	5	-0.14	26803550	7664	86.50	3550	3550	3445	4615	2485	3550	3497.33	0.36	0	-1047	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	702	354.50	0.58	12	0.04	10.00	6150.00	5560	20230210	-36.24	2915	20221013	21.61	5560	-36.24	20230210	3335	6.30	20230104	5560	-36.24	20230210	2915	21.61	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
69	20230719	130516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-50	5	-1.41	21921480	6268	70.74	3550	3550	3445	4615	2485	3550	3497.36	0.36	0	-988	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	693	350.00	0.57	12	0.03	10.00	6150.00	5560	20230210	-37.05	2915	20221013	20.07	5560	-37.05	20230210	3335	4.95	20230104	5560	-37.05	20230210	2915	20.07	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
70	20230719	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-40	5	-1.13	21897035	6261	70.67	3550	3550	3445	4615	2485	3550	3497.37	0.36	0	-987	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	695	351.00	0.57	12	0.03	10.00	6150.00	5560	20230210	-36.87	2915	20221013	20.41	5560	-36.87	20230210	3335	5.25	20230104	5560	-36.87	20230210	2915	20.41	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
71	20230719	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-45	5	-1.27	15124630	4326	48.83	3550	3550	3445	4615	2485	3550	3496.22	0.36	0	-880	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	694	350.50	0.57	12	0.02	10.00	6150.00	5560	20230210	-36.96	2915	20221013	20.24	5560	-36.96	20230210	3335	5.10	20230104	5560	-36.96	20230210	2915	20.24	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
72	20230719	100518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-45	5	-1.27	8348335	2382	26.88	3550	3550	3500	4615	2485	3550	3504.76	0.36	0	-552	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	694	350.50	0.57	12	0.01	10.00	6150.00	5560	20230210	-36.96	2915	20221013	20.24	5560	-36.96	20230210	3335	5.10	20230104	5560	-36.96	20230210	2915	20.24	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
73	20230719	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-10	5	-0.28	120500	34	0.38	3550	3550	3540	4615	2485	3550	3544.12	0.36	0	-20	3606	3577	3536	3507	3466	3592	3522	99	1065	500	2340	5	1	19790916	701	354.00	0.58	12	0.00	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.53	N	053350	500	98 억		71717	N	N	0	N	00	N
74	20230718	160517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-10	5	-0.28	30984705	8793	164.36	3540	3565	3495	4625	2495	3560	3523.79	0.37	0	-592	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	703	355.00	0.58	12	0.04	10.00	6150.00	5560	20230210	-36.15	2915	20221013	21.78	5560	-36.15	20230210	3335	6.45	20230104	5560	-36.15	20230210	2915	21.78	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
75	20230718	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-20	5	-0.56	28541790	8100	151.40	3540	3565	3495	4625	2495	3560	3523.68	0.37	0	-501	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	701	354.00	0.58	12	0.04	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
76	20230718	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-55	5	-1.54	26240690	7448	139.21	3540	3565	3495	4625	2495	3560	3523.19	0.37	0	-549	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	694	350.50	0.57	12	0.04	10.00	6150.00	5560	20230210	-36.96	2915	20221013	20.24	5560	-36.96	20230210	3335	5.10	20230104	5560	-36.96	20230210	2915	20.24	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
77	20230718	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-50	5	-1.40	24172690	6858	128.19	3540	3565	3495	4625	2495	3560	3524.74	0.37	0	-430	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	695	351.00	0.57	12	0.03	10.00	6150.00	5560	20230210	-36.87	2915	20221013	20.41	5560	-36.87	20230210	3335	5.25	20230104	5560	-36.87	20230210	2915	20.41	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
78	20230718	120517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-60	5	-1.69	21793575	6178	115.48	3540	3565	3500	4625	2495	3560	3527.61	0.37	0	-274	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	693	350.00	0.57	12	0.03	10.00	6150.00	5560	20230210	-37.05	2915	20221013	20.07	5560	-37.05	20230210	3335	4.95	20230104	5560	-37.05	20230210	2915	20.07	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
79	20230718	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-60	5	-1.69	16086005	4549	85.03	3540	3565	3500	4625	2495	3560	3536.16	0.37	0	-282	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	693	350.00	0.57	12	0.02	10.00	6150.00	5560	20230210	-37.05	2915	20221013	20.07	5560	-37.05	20230210	3335	4.95	20230104	5560	-37.05	20230210	2915	20.07	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
80	20230718	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-30	5	-0.84	5851025	1646	30.77	3540	3565	3530	4625	2495	3560	3554.69	0.37	0	-215	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	699	353.00	0.57	12	0.01	10.00	6150.00	5560	20230210	-36.51	2915	20221013	21.10	5560	-36.51	20230210	3335	5.85	20230104	5560	-36.51	20230210	2915	21.10	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
81	20230718	090514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	0	3	0.00	4001310	1125	21.03	3540	3565	3540	4625	2495	3560	3556.72	0.37	0	2	3606	3582	3541	3517	3476	3562	3497	99	1065	500	2340	5	1	19790916	705	356.00	0.58	12	0.01	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.57	N	053350	500	98 억		72309	N	N	0	N	00	N
82	20230717	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-5	5	-0.14	18863675	5346	25.15	3565	3565	3500	4630	2500	3565	3528.56	0.37	0	-762	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	705	356.00	0.58	12	0.03	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
83	20230717	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	0	3	0.00	18276995	5181	24.37	3565	3565	3500	4630	2500	3565	3527.70	0.37	0	-742	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	706	356.50	0.58	12	0.03	10.00	6150.00	5560	20230210	-35.88	2915	20221013	22.30	5560	-35.88	20230210	3335	6.90	20230104	5560	-35.88	20230210	2915	22.30	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
84	20230717	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-25	5	-0.70	17067325	4841	22.77	3565	3565	3500	4630	2500	3565	3525.58	0.37	0	-715	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	701	354.00	0.58	12	0.02	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
85	20230717	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-45	5	-1.26	10785525	3056	14.38	3565	3565	3500	4630	2500	3565	3529.29	0.37	0	-451	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	697	352.00	0.57	12	0.02	10.00	6150.00	5560	20230210	-36.69	2915	20221013	20.75	5560	-36.69	20230210	3335	5.55	20230104	5560	-36.69	20230210	2915	20.75	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
86	20230717	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-35	5	-0.98	10683435	3027	14.24	3565	3565	3500	4630	2500	3565	3529.38	0.37	0	-451	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	699	353.00	0.57	12	0.02	10.00	6150.00	5560	20230210	-36.51	2915	20221013	21.10	5560	-36.51	20230210	3335	5.85	20230104	5560	-36.51	20230210	2915	21.10	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
87	20230717	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-15	5	-0.42	6423335	1823	8.58	3565	3565	3500	4630	2500	3565	3523.50	0.37	0	-415	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	703	355.00	0.58	12	0.01	10.00	6150.00	5560	20230210	-36.15	2915	20221013	21.78	5560	-36.15	20230210	3335	6.45	20230104	5560	-36.15	20230210	2915	21.78	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
88	20230717	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-25	5	-0.70	6284915	1784	8.39	3565	3565	3500	4630	2500	3565	3522.93	0.37	0	-387	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	701	354.00	0.58	12	0.01	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
89	20230717	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-30	5	-0.84	1026540	288	1.35	3565	3565	3535	4630	2500	3565	3564.38	0.37	0	-26	3641	3602	3526	3487	3411	3622	3507	99	1065	500	2350	5	1	19790916	700	353.50	0.57	12	0.00	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.57	N	053350	500	98 억		73062	N	N	0	N	00	N
90	20230714	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	30	2	0.85	74159105	21251	221.69	3535	3565	3450	4595	2475	3535	3489.68	0.39	0	-4255	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	706	356.50	0.58	12	0.11	10.00	6150.00	5560	20230210	-35.88	2915	20221013	22.30	5560	-35.88	20230210	3335	6.90	20230104	5560	-35.88	20230210	2915	22.30	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
91	20230714	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	5	2	0.14	71427460	20481	213.66	3535	3540	3450	4595	2475	3535	3487.50	0.39	0	-4207	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	701	354.00	0.58	12	0.10	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
92	20230714	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-60	5	-1.70	38221320	11040	115.17	3535	3535	3450	4595	2475	3535	3462.08	0.39	0	315	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	688	347.50	0.57	12	0.06	10.00	6150.00	5560	20230210	-37.50	2915	20221013	19.21	5560	-37.50	20230210	3335	4.20	20230104	5560	-37.50	20230210	2915	19.21	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
93	20230714	130508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-65	5	-1.84	18657950	5374	56.06	3535	3535	3450	4595	2475	3535	3471.89	0.39	0	315	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	687	347.00	0.56	12	0.03	10.00	6150.00	5560	20230210	-37.59	2915	20221013	19.04	5560	-37.59	20230210	3335	4.05	20230104	5560	-37.59	20230210	2915	19.04	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
94	20230714	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-60	5	-1.70	15985675	4602	48.01	3535	3535	3450	4595	2475	3535	3473.64	0.39	0	355	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	688	347.50	0.57	12	0.02	10.00	6150.00	5560	20230210	-37.50	2915	20221013	19.21	5560	-37.50	20230210	3335	4.20	20230104	5560	-37.50	20230210	2915	19.21	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
95	20230714	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-50	5	-1.41	15551120	4477	46.70	3535	3535	3450	4595	2475	3535	3473.56	0.39	0	356	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	690	348.50	0.57	12	0.02	10.00	6150.00	5560	20230210	-37.32	2915	20221013	19.55	5560	-37.32	20230210	3335	4.50	20230104	5560	-37.32	20230210	2915	19.55	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
96	20230714	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-60	5	-1.70	14718200	4237	44.20	3535	3535	3450	4595	2475	3535	3473.73	0.39	0	366	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	688	347.50	0.57	12	0.02	10.00	6150.00	5560	20230210	-37.50	2915	20221013	19.21	5560	-37.50	20230210	3335	4.20	20230104	5560	-37.50	20230210	2915	19.21	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
97	20230714	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	0	3	0.00	551460	156	1.63	3535	3535	3535	4595	2475	3535	3535.00	0.39	0	0	3591	3562	3541	3512	3491	3560	3510	99	1060	500	2330	5	1	19790916	700	353.50	0.57	12	0.00	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.57	N	053350	500	98 억		77317	N	N	0	N	00	N
98	20230713	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	0	3	0.00	33952115	9586	68.01	3535	3570	3520	4595	2475	3535	3542.03	0.40	0	-1147	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	700	353.50	0.57	12	0.05	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
99	20230713	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-10	5	-0.28	32492450	9173	65.08	3535	3570	3520	4595	2475	3535	3542.38	0.40	0	-1224	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	698	352.50	0.57	12	0.05	10.00	6150.00	5560	20230210	-36.60	2915	20221013	20.93	5560	-36.60	20230210	3335	5.70	20230104	5560	-36.60	20230210	2915	20.93	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
100	20230713	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	0	3	0.00	27681280	7807	55.38	3535	3570	3525	4595	2475	3535	3546.05	0.40	0	-1258	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	700	353.50	0.57	12	0.04	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
101	20230713	130507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	5	2	0.14	21687150	6112	43.36	3535	3570	3535	4595	2475	3535	3548.86	0.40	0	-135	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	701	354.00	0.58	12	0.03	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
102	20230713	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	25	2	0.71	14094265	3970	28.16	3535	3570	3535	4595	2475	3535	3551.21	0.40	0	-71	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	705	356.00	0.58	12	0.02	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
103	20230713	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	25	2	0.71	10815670	3048	21.62	3535	3570	3535	4595	2475	3535	3549.65	0.40	0	57	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	705	356.00	0.58	12	0.02	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
104	20230713	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	25	2	0.71	8035210	2268	16.09	3535	3560	3535	4595	2475	3535	3543.84	0.40	0	73	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	705	356.00	0.58	12	0.01	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
105	20230713	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	0	3	0.00	2043230	578	4.10	3535	3535	3535	4595	2475	3535	3535.00	0.40	0	-100	3645	3590	3555	3500	3465	3572	3482	99	1060	500	2330	5	1	19790916	700	353.50	0.57	12	0.00	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.57	N	053350	500	98 억		78364	N	N	0	N	00	N
106	20230712	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-75	5	-2.08	49025485	13769	108.61	3610	3610	3520	4690	2530	3610	3560.57	0.41	0	-1930	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	700	353.50	0.57	12	0.07	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
107	20230712	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-50	5	-1.39	45142385	12669	99.93	3610	3610	3530	4690	2530	3610	3563.22	0.41	0	-1900	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	705	356.00	0.58	12	0.06	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
108	20230712	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-25	5	-0.69	26264580	7344	57.93	3610	3610	3565	4690	2530	3610	3576.33	0.41	0	-1396	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	710	358.50	0.58	12	0.04	10.00	6150.00	5560	20230210	-35.52	2915	20221013	22.98	5560	-35.52	20230210	3335	7.50	20230104	5560	-35.52	20230210	2915	22.98	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
109	20230712	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-20	5	-0.55	24821990	6940	54.74	3610	3610	3565	4690	2530	3610	3576.66	0.41	0	-1393	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	710	359.00	0.58	12	0.04	10.00	6150.00	5560	20230210	-35.43	2915	20221013	23.16	5560	-35.43	20230210	3335	7.65	20230104	5560	-35.43	20230210	2915	23.16	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
110	20230712	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-15	5	-0.42	20000425	5590	44.09	3610	3610	3565	4690	2530	3610	3577.89	0.41	0	-1218	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	711	359.50	0.58	12	0.03	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
111	20230712	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-15	5	-0.42	17018495	4755	37.51	3610	3610	3565	4690	2530	3610	3579.07	0.41	0	-1187	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	711	359.50	0.58	12	0.02	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
112	20230712	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-45	5	-1.25	10318315	2878	22.70	3610	3610	3565	4690	2530	3610	3585.24	0.41	0	-834	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	706	356.50	0.58	12	0.01	10.00	6150.00	5560	20230210	-35.88	2915	20221013	22.30	5560	-35.88	20230210	3335	6.90	20230104	5560	-35.88	20230210	2915	22.30	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
113	20230712	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-20	5	-0.55	3828765	1062	8.38	3610	3610	3590	4690	2530	3610	3605.24	0.41	0	-355	3706	3657	3601	3552	3496	3682	3577	99	1080	500	2380	5	1	19790916	710	359.00	0.58	12	0.01	10.00	6150.00	5560	20230210	-35.43	2915	20221013	23.16	5560	-35.43	20230210	3335	7.65	20230104	5560	-35.43	20230210	2915	23.16	20221013	1.61	N	053350	500	98 억		80277	N	N	0	N	00	N
114	20230711	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	10	2	0.28	45371595	12675	14.87	3585	3650	3545	4680	2520	3600	3579.61	0.41	0	-1623	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	714	361.00	0.59	12	0.06	10.00	6150.00	5560	20230210	-35.07	2915	20221013	23.84	5560	-35.07	20230210	3335	8.25	20230104	5560	-35.07	20230210	2915	23.84	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
115	20230711	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-30	5	-0.83	43421505	12134	14.24	3585	3650	3545	4680	2520	3600	3578.50	0.41	0	-1554	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	707	357.00	0.58	12	0.06	10.00	6150.00	5560	20230210	-35.79	2915	20221013	22.47	5560	-35.79	20230210	3335	7.05	20230104	5560	-35.79	20230210	2915	22.47	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
116	20230711	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-5	5	-0.14	38057025	10627	12.47	3585	3650	3545	4680	2520	3600	3581.16	0.41	0	-1151	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	711	359.50	0.58	12	0.05	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
117	20230711	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-40	5	-1.11	34690745	9681	11.36	3585	3650	3545	4680	2520	3600	3583.38	0.41	0	-1103	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	705	356.00	0.58	12	0.05	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
118	20230711	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-20	5	-0.56	30717785	8565	10.05	3585	3650	3545	4680	2520	3600	3586.43	0.41	0	-703	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	709	358.00	0.58	12	0.04	10.00	6150.00	5560	20230210	-35.61	2915	20221013	22.81	5560	-35.61	20230210	3335	7.35	20230104	5560	-35.61	20230210	2915	22.81	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
119	20230711	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-15	5	-0.42	26440745	7363	8.64	3585	3650	3560	4680	2520	3600	3591.03	0.41	0	-787	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	710	358.50	0.58	12	0.04	10.00	6150.00	5560	20230210	-35.52	2915	20221013	22.98	5560	-35.52	20230210	3335	7.50	20230104	5560	-35.52	20230210	2915	22.98	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
120	20230711	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-35	5	-0.97	21580120	6002	7.04	3585	3650	3560	4680	2520	3600	3595.49	0.41	0	-625	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	706	356.50	0.58	12	0.03	10.00	6150.00	5560	20230210	-35.88	2915	20221013	22.30	5560	-35.88	20230210	3335	6.90	20230104	5560	-35.88	20230210	2915	22.30	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
121	20230711	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-15	5	-0.42	458880	128	0.15	3585	3585	3585	4680	2520	3600	3585.00	0.41	0	-70	3950	3775	3615	3440	3280	3862	3527	99	1080	500	2370	5	1	19790916	710	358.50	0.58	12	0.00	10.00	6150.00	5560	20230210	-35.52	2915	20221013	22.98	5560	-35.52	20230210	3335	7.50	20230104	5560	-35.52	20230210	2915	22.98	20221013	1.61	N	053350	500	98 억		81793	N	N	0	N	00	N
122	20230710	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	115	2	3.30	307361600	85004	913.73	3485	3790	3455	4530	2440	3485	3615.85	0.43	0	-3713	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	712	360.00	0.59	12	0.43	10.00	6150.00	5560	20230210	-35.25	2915	20221013	23.50	5560	-35.25	20230210	3335	7.95	20230104	5560	-35.25	20230210	2915	23.50	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
123	20230710	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	70	2	2.01	296647750	82007	881.51	3485	3790	3455	4530	2440	3485	3617.35	0.43	0	-3602	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	704	355.50	0.58	12	0.41	10.00	6150.00	5560	20230210	-36.06	2915	20221013	21.96	5560	-36.06	20230210	3335	6.60	20230104	5560	-36.06	20230210	2915	21.96	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
124	20230710	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	105	2	3.01	284304815	78546	844.31	3485	3790	3455	4530	2440	3485	3619.60	0.43	0	-3969	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	710	359.00	0.58	12	0.40	10.00	6150.00	5560	20230210	-35.43	2915	20221013	23.16	5560	-35.43	20230210	3335	7.65	20230104	5560	-35.43	20230210	2915	23.16	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
125	20230710	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	115	2	3.30	134653145	37830	406.64	3485	3680	3455	4530	2440	3485	3559.43	0.43	0	-3317	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	712	360.00	0.59	12	0.19	10.00	6150.00	5560	20230210	-35.25	2915	20221013	23.50	5560	-35.25	20230210	3335	7.95	20230104	5560	-35.25	20230210	2915	23.50	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
126	20230710	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	135	2	3.87	127705300	35900	385.90	3485	3680	3455	4530	2440	3485	3557.25	0.43	0	-3418	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	716	362.00	0.59	12	0.18	10.00	6150.00	5560	20230210	-34.89	2915	20221013	24.19	5560	-34.89	20230210	3335	8.55	20230104	5560	-34.89	20230210	2915	24.19	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
127	20230710	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	15	2	0.43	89624940	25164	270.49	3485	3680	3455	4530	2440	3485	3561.63	0.43	0	-3428	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	693	350.00	0.57	12	0.13	10.00	6150.00	5560	20230210	-37.05	2915	20221013	20.07	5560	-37.05	20230210	3335	4.95	20230104	5560	-37.05	20230210	2915	20.07	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
128	20230710	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	30	2	0.86	75985775	21272	228.66	3485	3680	3455	4530	2440	3485	3572.10	0.43	0	-2839	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	696	351.50	0.57	12	0.11	10.00	6150.00	5560	20230210	-36.78	2915	20221013	20.58	5560	-36.78	20230210	3335	5.40	20230104	5560	-36.78	20230210	2915	20.58	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
129	20230710	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	10	2	0.29	3004370	862	9.27	3485	3495	3485	4530	2440	3485	3485.35	0.43	0	-9	3618	3551	3478	3411	3338	3515	3375	99	1045	500	2300	5	1	19790916	692	349.50	0.57	12	0.00	10.00	6150.00	5560	20230210	-37.14	2915	20221013	19.90	5560	-37.14	20230210	3335	4.80	20230104	5560	-37.14	20230210	2915	19.90	20221013	1.61	N	053350	500	98 억		85602	N	N	0	N	00	N
130	20230707	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-60	5	-1.69	32252550	9303	117.67	3545	3545	3405	4605	2485	3545	3464.72	0.44	0	-2068	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	690	348.50	0.57	12	0.05	10.00	6150.00	5560	20230210	-37.32	2915	20221013	19.55	5560	-37.32	20230210	3335	4.50	20230104	5560	-37.32	20230210	2915	19.55	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
131	20230707	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-85	5	-2.40	25855820	7466	94.43	3545	3545	3405	4605	2485	3545	3463.14	0.44	0	-1601	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	685	346.00	0.56	12	0.04	10.00	6150.00	5560	20230210	-37.77	2915	20221013	18.70	5560	-37.77	20230210	3335	3.75	20230104	5560	-37.77	20230210	2915	18.70	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
132	20230707	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-85	5	-2.40	21346955	6161	77.93	3545	3545	3405	4605	2485	3545	3464.85	0.44	0	-1555	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	685	346.00	0.56	12	0.03	10.00	6150.00	5560	20230210	-37.77	2915	20221013	18.70	5560	-37.77	20230210	3335	3.75	20230104	5560	-37.77	20230210	2915	18.70	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
133	20230707	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-95	5	-2.68	18588670	5362	67.82	3545	3545	3405	4605	2485	3545	3466.74	0.44	0	-1356	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	683	345.00	0.56	12	0.03	10.00	6150.00	5560	20230210	-37.95	2915	20221013	18.35	5560	-37.95	20230210	3335	3.45	20230104	5560	-37.95	20230210	2915	18.35	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
134	20230707	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-105	5	-2.96	15124925	4368	55.25	3545	3545	3405	4605	2485	3545	3462.67	0.44	0	-1286	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	681	344.00	0.56	12	0.02	10.00	6150.00	5560	20230210	-38.13	2915	20221013	18.01	5560	-38.13	20230210	3335	3.15	20230104	5560	-38.13	20230210	2915	18.01	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
135	20230707	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-115	5	-3.24	13685575	3949	49.95	3545	3545	3405	4605	2485	3545	3465.58	0.44	0	-1048	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	679	343.00	0.56	12	0.02	10.00	6150.00	5560	20230210	-38.31	2915	20221013	17.67	5560	-38.31	20230210	3335	2.85	20230104	5560	-38.31	20230210	2915	17.67	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
136	20230707	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	-80	5	-2.26	10448460	3012	38.10	3545	3545	3405	4605	2485	3545	3468.94	0.44	0	-916	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	686	346.50	0.56	12	0.02	10.00	6150.00	5560	20230210	-37.68	2915	20221013	18.87	5560	-37.68	20230210	3335	3.90	20230104	5560	-37.68	20230210	2915	18.87	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
137	20230707	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-45	5	-1.27	2389385	681	8.61	3545	3545	3500	4605	2485	3545	3508.64	0.44	0	-533	3648	3596	3548	3496	3448	3572	3472	99	1060	500	2330	5	1	19790916	693	350.00	0.57	12	0.00	10.00	6150.00	5560	20230210	-37.05	2915	20221013	20.07	5560	-37.05	20230210	3335	4.95	20230104	5560	-37.05	20230210	2915	20.07	20221013	1.61	N	053350	500	98 억		87662	N	N	0	N	00	N
138	20230706	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	-55	5	-1.53	27940445	7902	60.29	3600	3600	3500	4680	2520	3600	3535.86	0.46	0	-2781	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	702	354.50	0.58	12	0.04	10.00	6150.00	5560	20230210	-36.24	2915	20221013	21.61	5560	-36.24	20230210	3335	6.30	20230104	5560	-36.24	20230210	2915	21.61	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
139	20230706	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-60	5	-1.67	25086095	7095	54.14	3600	3600	3500	4680	2520	3600	3535.74	0.46	0	-2682	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	701	354.00	0.58	12	0.04	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
140	20230706	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-80	5	-2.22	24237345	6855	52.30	3600	3600	3500	4680	2520	3600	3535.72	0.46	0	-2565	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	697	352.00	0.57	12	0.03	10.00	6150.00	5560	20230210	-36.69	2915	20221013	20.75	5560	-36.69	20230210	3335	5.55	20230104	5560	-36.69	20230210	2915	20.75	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
141	20230706	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-70	5	-1.94	22971305	6496	49.57	3600	3600	3500	4680	2520	3600	3536.22	0.46	0	-2466	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	699	353.00	0.57	12	0.03	10.00	6150.00	5560	20230210	-36.51	2915	20221013	21.10	5560	-36.51	20230210	3335	5.85	20230104	5560	-36.51	20230210	2915	21.10	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
142	20230706	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-60	5	-1.67	18455430	5219	39.82	3600	3600	3500	4680	2520	3600	3536.20	0.46	0	-1954	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	701	354.00	0.58	12	0.03	10.00	6150.00	5560	20230210	-36.33	2915	20221013	21.44	5560	-36.33	20230210	3335	6.15	20230104	5560	-36.33	20230210	2915	21.44	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
143	20230706	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	-55	5	-1.53	14159015	4008	30.58	3600	3600	3500	4680	2520	3600	3532.69	0.46	0	-1754	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	702	354.50	0.58	12	0.02	10.00	6150.00	5560	20230210	-36.24	2915	20221013	21.61	5560	-36.24	20230210	3335	6.30	20230104	5560	-36.24	20230210	2915	21.61	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
144	20230706	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-75	5	-2.08	9618115	2717	20.73	3600	3600	3500	4680	2520	3600	3539.98	0.46	0	-1237	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	698	352.50	0.57	12	0.01	10.00	6150.00	5560	20230210	-36.60	2915	20221013	20.93	5560	-36.60	20230210	3335	5.70	20230104	5560	-36.60	20230210	2915	20.93	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
145	20230706	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-50	5	-1.39	3981700	1113	8.49	3600	3600	3550	4680	2520	3600	3577.45	0.46	0	-510	3680	3640	3580	3540	3480	3660	3560	99	1080	500	2370	5	1	19790916	703	355.00	0.58	12	0.01	10.00	6150.00	5560	20230210	-36.15	2915	20221013	21.78	5560	-36.15	20230210	3335	6.45	20230104	5560	-36.15	20230210	2915	21.78	20221013	1.60	N	053350	500	98 억		90435	N	N	0	N	00	N
146	20230705	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	5	2	0.14	45737100	12908	128.49	3595	3620	3520	4670	2520	3595	3543.31	0.47	0	-2669	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	712	360.00	0.59	12	0.07	10.00	6150.00	5560	20230210	-35.25	2915	20221013	23.50	5560	-35.25	20230210	3335	7.95	20230104	5560	-35.25	20230210	2915	23.50	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
147	20230705	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-65	5	-1.81	36851295	10402	103.54	3595	3620	3520	4670	2520	3595	3542.71	0.47	0	-2343	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	699	353.00	0.57	12	0.05	10.00	6150.00	5560	20230210	-36.51	2915	20221013	21.10	5560	-36.51	20230210	3335	5.85	20230104	5560	-36.51	20230210	2915	21.10	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
148	20230705	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-65	5	-1.81	30215690	8520	84.81	3595	3620	3520	4670	2520	3595	3546.44	0.47	0	-2271	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	699	353.00	0.57	12	0.04	10.00	6150.00	5560	20230210	-36.51	2915	20221013	21.10	5560	-36.51	20230210	3335	5.85	20230104	5560	-36.51	20230210	2915	21.10	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
149	20230705	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-70	5	-1.95	26899100	7581	75.46	3595	3620	3520	4670	2520	3595	3548.23	0.47	0	-2010	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	698	352.50	0.57	12	0.04	10.00	6150.00	5560	20230210	-36.60	2915	20221013	20.93	5560	-36.60	20230210	3335	5.70	20230104	5560	-36.60	20230210	2915	20.93	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
150	20230705	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-70	5	-1.95	24365635	6863	68.32	3595	3620	3520	4670	2520	3595	3550.29	0.47	0	-2004	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	698	352.50	0.57	12	0.03	10.00	6150.00	5560	20230210	-36.60	2915	20221013	20.93	5560	-36.60	20230210	3335	5.70	20230104	5560	-36.60	20230210	2915	20.93	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
151	20230705	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-60	5	-1.67	16021370	4499	44.78	3595	3620	3520	4670	2520	3595	3561.10	0.47	0	-1624	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	700	353.50	0.57	12	0.02	10.00	6150.00	5560	20230210	-36.42	2915	20221013	21.27	5560	-36.42	20230210	3335	6.00	20230104	5560	-36.42	20230210	2915	21.27	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
152	20230705	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	0	3	0.00	10728725	3001	29.87	3595	3620	3520	4670	2520	3595	3575.05	0.47	0	-1058	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	711	359.50	0.58	12	0.02	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
153	20230705	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	0	3	0.00	1186350	330	3.28	3595	3595	3595	4670	2520	3595	3595.00	0.47	0	-20	3701	3647	3596	3542	3491	3622	3517	99	1075	500	2370	5	1	19790916	711	359.50	0.58	12	0.00	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.58	N	053350	500	98 억		93083	N	N	0	N	00	N
154	20230704	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-55	5	-1.51	35217315	9828	65.35	3610	3650	3545	4745	2555	3650	3583.37	0.48	0	-2665	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	711	359.50	0.58	12	0.05	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
155	20230704	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-85	5	-2.33	29112610	8120	54.00	3610	3650	3545	4745	2555	3650	3585.30	0.48	0	-2569	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	706	356.50	0.58	12	0.04	10.00	6150.00	5560	20230210	-35.88	2915	20221013	22.30	5560	-35.88	20230210	3335	6.90	20230104	5560	-35.88	20230210	2915	22.30	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
156	20230704	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	-95	5	-2.60	22174380	6167	41.01	3610	3650	3555	4745	2555	3650	3595.65	0.48	0	-2428	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	704	355.50	0.58	12	0.03	10.00	6150.00	5560	20230210	-36.06	2915	20221013	21.96	5560	-36.06	20230210	3335	6.60	20230104	5560	-36.06	20230210	2915	21.96	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
157	20230704	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-75	5	-2.05	18475685	5131	34.12	3610	3650	3560	4745	2555	3650	3600.80	0.48	0	-2243	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	708	357.50	0.58	12	0.03	10.00	6150.00	5560	20230210	-35.70	2915	20221013	22.64	5560	-35.70	20230210	3335	7.20	20230104	5560	-35.70	20230210	2915	22.64	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
158	20230704	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-65	5	-1.78	15374590	4265	28.36	3610	3650	3585	4745	2555	3650	3604.83	0.48	0	-1622	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	710	358.50	0.58	12	0.02	10.00	6150.00	5560	20230210	-35.52	2915	20221013	22.98	5560	-35.52	20230210	3335	7.50	20230104	5560	-35.52	20230210	2915	22.98	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
159	20230704	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-55	5	-1.51	10315540	2858	19.01	3610	3650	3590	4745	2555	3650	3609.36	0.48	0	-1042	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	711	359.50	0.58	12	0.01	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
160	20230704	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-45	5	-1.23	8832275	2446	16.27	3610	3650	3605	4745	2555	3650	3610.91	0.48	0	-766	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	713	360.50	0.59	12	0.01	10.00	6150.00	5560	20230210	-35.16	2915	20221013	23.67	5560	-35.16	20230210	3335	8.10	20230104	5560	-35.16	20230210	2915	23.67	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
161	20230704	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-40	5	-1.10	2638910	731	4.86	3610	3610	3610	4745	2555	3650	3610.00	0.48	0	1	3730	3690	3645	3605	3560	3667	3582	99	1095	500	2400	5	1	19790916	714	361.00	0.59	12	0.00	10.00	6150.00	5560	20230210	-35.07	2915	20221013	23.84	5560	-35.07	20230210	3335	8.25	20230104	5560	-35.07	20230210	2915	23.84	20221013	1.63	N	053350	500	98 억		95747	N	N	0	N	00	N
162	20230703	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	60	2	1.67	54728290	15037	107.30	3675	3685	3600	4665	2515	3590	3639.58	0.49	0	-146	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	722	365.00	0.59	12	0.08	10.00	6150.00	5560	20230210	-34.35	2915	20221013	25.21	5560	-34.35	20230210	3335	9.45	20230104	5560	-34.35	20230210	2915	25.21	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N
163	20230703	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	50	2	1.39	54181150	14887	106.23	3675	3685	3600	4665	2515	3590	3639.49	0.49	0	-127	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	720	364.00	0.59	12	0.08	10.00	6150.00	5560	20230210	-34.53	2915	20221013	24.87	5560	-34.53	20230210	3335	9.15	20230104	5560	-34.53	20230210	2915	24.87	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N
164	20230703	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	45	2	1.25	30505360	8351	59.59	3675	3685	3620	4665	2515	3590	3652.90	0.49	0	-142	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	719	363.50	0.59	12	0.04	10.00	6150.00	5560	20230210	-34.62	2915	20221013	24.70	5560	-34.62	20230210	3335	9.00	20230104	5560	-34.62	20230210	2915	24.70	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N
165	20230703	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	45	2	1.25	28948895	7923	56.54	3675	3685	3620	4665	2515	3590	3653.78	0.49	0	109	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	719	363.50	0.59	12	0.04	10.00	6150.00	5560	20230210	-34.62	2915	20221013	24.70	5560	-34.62	20230210	3335	9.00	20230104	5560	-34.62	20230210	2915	24.70	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N
166	20230703	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	50	2	1.39	14691395	4029	28.75	3675	3685	3620	4665	2515	3590	3646.41	0.49	0	261	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	720	364.00	0.59	12	0.02	10.00	6150.00	5560	20230210	-34.53	2915	20221013	24.87	5560	-34.53	20230210	3335	9.15	20230104	5560	-34.53	20230210	2915	24.87	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N
167	20230703	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	75	2	2.09	11597315	3179	22.68	3675	3685	3620	4665	2515	3590	3648.10	0.49	0	420	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	725	366.50	0.60	12	0.02	10.00	6150.00	5560	20230210	-34.08	2915	20221013	25.73	5560	-34.08	20230210	3335	9.90	20230104	5560	-34.08	20230210	2915	25.73	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N
168	20230703	100425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	70	2	1.95	9483230	2601	18.56	3675	3675	3620	4665	2515	3590	3645.99	0.49	0	217	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	724	366.00	0.60	12	0.01	10.00	6150.00	5560	20230210	-34.17	2915	20221013	25.56	5560	-34.17	20230210	3335	9.75	20230104	5560	-34.17	20230210	2915	25.56	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N
169	20230703	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	40	2	1.11	1935395	529	3.77	3675	3675	3630	4665	2515	3590	3658.59	0.49	0	-263	3716	3652	3601	3537	3486	3627	3512	99	1075	500	2360	5	1	19790916	718	363.00	0.59	12	0.00	10.00	6150.00	5560	20230210	-34.71	2915	20221013	24.53	5560	-34.71	20230210	3335	8.85	20230104	5560	-34.71	20230210	2915	24.53	20221013	1.63	N	053350	500	98 억		96420	N	N	0	N	00	N