KissMeData/290090/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	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	130	2	0.98	140679270	10681	76.50	13300	13450	12990	17260	9300	13280	13170.96	0.19	0	187	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	989	-18.47	1.41	12	0.14	-726.00	9528.00	20200	20220805	-33.61	12310	20230728	8.94	20150	-33.45	20230209	12310	8.94	20230728	20200	-33.61	20220805	12310	8.94	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
3	20230731	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	90	2	0.68	133866910	10172	72.85	13300	13450	12990	17260	9300	13280	13160.33	0.19	0	213	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	986	-18.42	1.40	12	0.14	-726.00	9528.00	20200	20220805	-33.81	12310	20230728	8.61	20150	-33.65	20230209	12310	8.61	20230728	20200	-33.81	20220805	12310	8.61	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
4	20230731	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13430	150	2	1.13	129042780	9811	70.27	13300	13450	12990	17260	9300	13280	13152.87	0.19	0	236	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	990	-18.50	1.41	12	0.13	-726.00	9528.00	20200	20220805	-33.51	12310	20230728	9.10	20150	-33.35	20230209	12310	9.10	20230728	20200	-33.51	20220805	12310	9.10	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
5	20230731	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	100	2	0.75	118289330	9010	64.53	13300	13420	12990	17260	9300	13280	13128.67	0.19	0	124	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	987	-18.43	1.40	12	0.12	-726.00	9528.00	20200	20220805	-33.76	12310	20230728	8.69	20150	-33.60	20230209	12310	8.69	20230728	20200	-33.76	20220805	12310	8.69	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
6	20230731	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	100	2	0.75	107445070	8195	58.70	13300	13420	12990	17260	9300	13280	13111.05	0.19	0	-21	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	987	-18.43	1.40	12	0.11	-726.00	9528.00	20200	20220805	-33.76	12310	20230728	8.69	20150	-33.60	20230209	12310	8.69	20230728	20200	-33.76	20220805	12310	8.69	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
7	20230731	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-170	5	-1.28	69023900	5281	37.82	13300	13300	12990	17260	9300	13280	13070.23	0.19	0	-287	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	967	-18.06	1.38	12	0.07	-726.00	9528.00	20200	20220805	-35.10	12310	20230728	6.50	20150	-34.94	20230209	12310	6.50	20230728	20200	-35.10	20220805	12310	6.50	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
8	20230731	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-190	5	-1.43	51874140	3973	28.46	13300	13300	12990	17260	9300	13280	13056.67	0.19	0	-177	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	965	-18.03	1.37	12	0.05	-726.00	9528.00	20200	20220805	-35.20	12310	20230728	6.34	20150	-35.04	20230209	12310	6.34	20230728	20200	-35.20	20220805	12310	6.34	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
9	20230731	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	20	2	0.15	226100	17	0.12	13300	13300	13300	17260	9300	13280	13300.00	0.19	0	-13	14220	13750	13030	12560	11840	13985	12795	37	3980	500	9290	10	1	7373490	981	-18.32	1.40	12	0.00	-726.00	9528.00	20200	20220805	-34.16	12310	20230728	8.04	20150	-34.00	20230209	12310	8.04	20230728	20200	-34.16	20220805	12310	8.04	20230728	1.64	N	290090	500	36 억		14257	N	N	0	N	00	N
10	20230728	161100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13280	290	2	2.23	179878560	13961	169.27	12860	13500	12310	16880	9100	12990	12880.63	0.15	0	2866	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	979	-18.29	1.39	12	0.19	-726.00	9528.00	20200	20220805	-34.26	12310	20230728	7.88	20150	-34.09	20230209	12310	7.88	20230728	20200	-34.26	20220805	12310	7.88	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
11	20230728	151058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13000	10	2	0.08	173299420	13464	163.24	12860	13500	12310	16880	9100	12990	12871.30	0.15	0	2893	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	959	-17.91	1.36	12	0.18	-726.00	9528.00	20200	20220805	-35.64	12310	20230728	5.61	20150	-35.48	20230209	12310	5.61	20230728	20200	-35.64	20220805	12310	5.61	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
12	20230728	141056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13010	20	2	0.15	166665110	12954	157.06	12860	13500	12310	16880	9100	12990	12865.90	0.15	0	2900	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	959	-17.92	1.37	12	0.18	-726.00	9528.00	20200	20220805	-35.59	12310	20230728	5.69	20150	-35.43	20230209	12310	5.69	20230728	20200	-35.59	20220805	12310	5.69	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
13	20230728	131100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13140	150	2	1.15	162460970	12633	153.16	12860	13500	12310	16880	9100	12990	12860.03	0.15	0	2909	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	969	-18.10	1.38	12	0.17	-726.00	9528.00	20200	20220805	-34.95	12310	20230728	6.74	20150	-34.79	20230209	12310	6.74	20230728	20200	-34.95	20220805	12310	6.74	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
14	20230728	121058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12840	-150	5	-1.15	140596800	10958	132.86	12860	13140	12310	16880	9100	12990	12830.49	0.15	0	2138	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	947	-17.69	1.35	12	0.15	-726.00	9528.00	20200	20220805	-36.44	12310	20230728	4.31	20150	-36.28	20230209	12310	4.31	20230728	20200	-36.44	20220805	12310	4.31	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
15	20230728	111104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12850	-140	5	-1.08	128419000	10012	121.39	12860	13140	12310	16880	9100	12990	12826.48	0.15	0	1613	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	947	-17.70	1.35	12	0.14	-726.00	9528.00	20200	20220805	-36.39	12310	20230728	4.39	20150	-36.23	20230209	12310	4.39	20230728	20200	-36.39	20220805	12310	4.39	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
16	20230728	101055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13000	10	2	0.08	18440990	1426	17.29	12860	13070	12810	16880	9100	12990	12931.89	0.15	0	84	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	959	-17.91	1.36	12	0.02	-726.00	9528.00	20200	20220805	-35.64	12810	20230728	1.48	20150	-35.48	20230209	12810	1.48	20230728	20200	-35.64	20220805	12810	1.48	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
17	20230728	091104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12930	-60	5	-0.46	8990710	701	8.50	12860	12930	12810	16880	9100	12990	12825.08	0.15	0	115	13443	13216	13013	12786	12583	13330	12900	37	3890	500	9090	10	1	7373490	953	-17.81	1.36	12	0.01	-726.00	9528.00	20200	20220805	-35.99	12810	20230728	0.94	20150	-35.83	20230209	12810	0.94	20230728	20200	-35.99	20220805	12810	0.94	20230728	1.72	N	290090	500	36 억		11311	N	N	0	N	00	N
18	20230727	161055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12990	-10	5	-0.08	106314070	8162	33.40	12810	13240	12810	16900	9100	13000	13026.58	0.13	828	1505	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	958	-17.89	1.36	12	0.11	-726.00	9528.00	20200	20220805	-35.69	12810	20230727	1.41	20150	-35.53	20230209	12810	1.41	20230727	20200	-35.69	20220805	12810	1.41	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
19	20230727	151055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13140	140	2	1.08	72508070	5563	22.77	12810	13240	12810	16900	9100	13000	13033.99	0.13	828	1168	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	969	-18.10	1.38	12	0.08	-726.00	9528.00	20200	20220805	-34.95	12810	20230727	2.58	20150	-34.79	20230209	12810	2.58	20230727	20200	-34.95	20220805	12810	2.58	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
20	20230727	141050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13000	0	3	0.00	61259480	4708	19.27	12810	13200	12810	16900	9100	13000	13011.78	0.13	828	1298	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	959	-17.91	1.36	12	0.06	-726.00	9528.00	20200	20220805	-35.64	12810	20230727	1.48	20150	-35.48	20230209	12810	1.48	20230727	20200	-35.64	20220805	12810	1.48	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
21	20230727	131049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13130	130	2	1.00	52035290	4000	16.37	12810	13200	12810	16900	9100	13000	13008.82	0.13	828	1161	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	968	-18.09	1.38	12	0.05	-726.00	9528.00	20200	20220805	-35.00	12810	20230727	2.50	20150	-34.84	20230209	12810	2.50	20230727	20200	-35.00	20220805	12810	2.50	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
22	20230727	121052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13100	100	2	0.77	47267530	3636	14.88	12810	13200	12810	16900	9100	13000	12999.87	0.13	828	1166	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	966	-18.04	1.37	12	0.05	-726.00	9528.00	20200	20220805	-35.15	12810	20230727	2.26	20150	-34.99	20230209	12810	2.26	20230727	20200	-35.15	20220805	12810	2.26	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
23	20230727	111055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13010	10	2	0.08	36636580	2823	11.55	12810	13200	12810	16900	9100	13000	12977.89	0.13	828	648	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	959	-17.92	1.37	12	0.04	-726.00	9528.00	20200	20220805	-35.59	12810	20230727	1.56	20150	-35.43	20230209	12810	1.56	20230727	20200	-35.59	20220805	12810	1.56	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
24	20230727	101051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13050	50	2	0.38	34275870	2642	10.81	12810	13200	12810	16900	9100	13000	12973.46	0.13	828	753	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	962	-17.98	1.37	12	0.04	-726.00	9528.00	20200	20220805	-35.40	12810	20230727	1.87	20150	-35.24	20230209	12810	1.87	20230727	20200	-35.40	20220805	12810	1.87	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
25	20230727	091051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13010	10	2	0.08	21307030	1649	6.75	12810	13150	12810	16900	9100	13000	12921.18	0.13	828	398	13993	13496	13203	12706	12413	13350	12560	37	3900	500	9100	10	1	7373490	959	-17.92	1.37	12	0.02	-726.00	9528.00	20200	20220805	-35.59	12810	20230727	1.56	20150	-35.43	20230209	12810	1.56	20230727	20200	-35.59	20220805	12810	1.56	20230727	1.81	N	290090	500	36 억		9806	N	N	0	N	00	N
26	20230726	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-530	5	-3.92	320306350	23829	130.94	13500	13700	12910	17580	9480	13530	13441.98	0.12	0	768	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	959	-17.91	1.36	12	0.32	-726.00	9528.00	20200	20220805	-35.64	12900	20221025	0.78	20150	-35.48	20230209	12910	0.70	20230726	20200	-35.64	20220805	12900	0.78	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
27	20230726	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-440	5	-3.25	305305320	22675	124.59	13500	13700	13080	17580	9480	13530	13464.40	0.12	0	773	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	965	-18.03	1.37	12	0.31	-726.00	9528.00	20200	20220805	-35.20	12900	20221025	1.47	20150	-35.04	20230209	13080	0.08	20230726	20200	-35.20	20220805	12900	1.47	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
28	20230726	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-200	5	-1.48	276107590	20471	112.48	13500	13700	13330	17580	9480	13530	13487.74	0.12	0	604	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	983	-18.36	1.40	12	0.28	-726.00	9528.00	20200	20220805	-34.01	12900	20221025	3.33	20150	-33.85	20230209	13330	0.00	20230726	20200	-34.01	20220805	12900	3.33	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
29	20230726	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	-60	5	-0.44	231480060	17149	94.23	13500	13700	13430	17580	9480	13530	13498.17	0.12	0	1131	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	993	-18.55	1.41	12	0.23	-726.00	9528.00	20200	20220805	-33.32	12900	20221025	4.42	20150	-33.15	20230209	13330	1.05	20230725	20200	-33.32	20220805	12900	4.42	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
30	20230726	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	150	2	1.11	167799650	12433	68.32	13500	13700	13430	17580	9480	13530	13496.31	0.12	0	867	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	1009	-18.84	1.44	12	0.17	-726.00	9528.00	20200	20220805	-32.28	12900	20221025	6.05	20150	-32.11	20230209	13330	2.63	20230725	20200	-32.28	20220805	12900	6.05	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
31	20230726	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	-60	5	-0.44	134247570	9965	54.76	13500	13550	13430	17580	9480	13530	13471.91	0.12	0	223	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	993	-18.55	1.41	12	0.14	-726.00	9528.00	20200	20220805	-33.32	12900	20221025	4.42	20150	-33.15	20230209	13330	1.05	20230725	20200	-33.32	20220805	12900	4.42	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
32	20230726	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-80	5	-0.59	71260740	5282	29.02	13500	13550	13440	17580	9480	13530	13491.24	0.12	0	57	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	992	-18.53	1.41	12	0.07	-726.00	9528.00	20200	20220805	-33.42	12900	20221025	4.26	20150	-33.25	20230209	13330	0.90	20230725	20200	-33.42	20220805	12900	4.26	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
33	20230726	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-30	5	-0.22	14472070	1072	5.89	13500	13510	13500	17580	9480	13530	13500.07	0.12	0	0	13676	13602	13466	13392	13256	13640	13430	37	4050	500	9470	10	1	7373490	995	-18.60	1.42	12	0.01	-726.00	9528.00	20200	20220805	-33.17	12900	20221025	4.65	20150	-33.00	20230209	13330	1.28	20230725	20200	-33.17	20220805	12900	4.65	20221025	1.81	N	290090	500	36 억		8978	N	N	0	N	00	N
34	20230725	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	70	2	0.52	241449810	17898	111.49	13500	13540	13330	17490	9430	13460	13490.31	0.12	0	312	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	996	-18.64	1.42	12	0.24	-726.00	9528.00	20200	20220805	-33.02	12900	20221025	4.88	20150	-32.85	20230209	13330	1.50	20230725	20200	-33.02	20220805	12900	4.88	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
35	20230725	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	50	2	0.37	221763490	16439	102.40	13500	13540	13330	17490	9430	13460	13490.08	0.12	0	215	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	995	-18.61	1.42	12	0.22	-726.00	9528.00	20200	20220805	-33.12	12900	20221025	4.73	20150	-32.95	20230209	13330	1.35	20230725	20200	-33.12	20220805	12900	4.73	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
36	20230725	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	60	2	0.45	125064160	9261	57.69	13500	13540	13470	17490	9430	13460	13504.39	0.12	0	92	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	995	-18.62	1.42	12	0.13	-726.00	9528.00	20200	20220805	-33.07	12900	20221025	4.81	20150	-32.90	20230209	13440	0.60	20230517	20200	-33.07	20220805	12900	4.81	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
37	20230725	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	60	2	0.45	101214470	7495	46.69	13500	13540	13470	17490	9430	13460	13504.27	0.12	0	-109	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	995	-18.62	1.42	12	0.10	-726.00	9528.00	20200	20220805	-33.07	12900	20221025	4.81	20150	-32.90	20230209	13440	0.60	20230517	20200	-33.07	20220805	12900	4.81	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
38	20230725	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	40	2	0.30	96254030	7128	44.40	13500	13520	13470	17490	9430	13460	13503.65	0.12	0	-214	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	994	-18.60	1.42	12	0.10	-726.00	9528.00	20200	20220805	-33.17	12900	20221025	4.65	20150	-33.00	20230209	13440	0.45	20230517	20200	-33.17	20220805	12900	4.65	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
39	20230725	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	40	2	0.30	69834390	5172	32.22	13500	13520	13470	17490	9430	13460	13502.40	0.12	0	-832	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	994	-18.60	1.42	12	0.07	-726.00	9528.00	20200	20220805	-33.17	12900	20221025	4.65	20150	-33.00	20230209	13440	0.45	20230517	20200	-33.17	20220805	12900	4.65	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
40	20230725	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	50	2	0.37	42584120	3154	19.65	13500	13520	13470	17490	9430	13460	13501.62	0.12	0	-291	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	995	-18.61	1.42	12	0.04	-726.00	9528.00	20200	20220805	-33.12	12900	20221025	4.73	20150	-32.95	20230209	13440	0.52	20230517	20200	-33.12	20220805	12900	4.73	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
41	20230725	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	50	2	0.37	13419100	994	6.19	13500	13520	13470	17490	9430	13460	13500.10	0.12	0	-295	14166	13812	13636	13282	13106	13725	13195	37	4030	500	9420	10	1	7361590	995	-18.61	1.42	12	0.01	-726.00	9528.00	20200	20220805	-33.12	12900	20221025	4.73	20150	-32.95	20230209	13440	0.52	20230517	20200	-33.12	20220805	12900	4.73	20221025	1.79	N	290090	500	36 억		8666	N	N	0	N	00	N
42	20230724	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	-540	5	-3.86	215520010	15896	213.03	13890	13990	13460	18200	9800	14000	13558.14	0.16	0	-3035	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	991	-18.54	1.41	12	0.22	-726.00	9528.00	20200	20220805	-33.37	12900	20221025	4.34	20150	-33.20	20230209	13440	0.15	20230517	20200	-33.37	20220805	12900	4.34	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
43	20230724	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-490	5	-3.50	195625680	14418	193.22	13890	13990	13480	18200	9800	14000	13568.16	0.16	0	-3034	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	995	-18.61	1.42	12	0.20	-726.00	9528.00	20200	20220805	-33.12	12900	20221025	4.73	20150	-32.95	20230209	13440	0.52	20230517	20200	-33.12	20220805	12900	4.73	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
44	20230724	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-500	5	-3.57	169911090	12516	167.73	13890	13990	13480	18200	9800	14000	13575.51	0.16	0	-3029	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	994	-18.60	1.42	12	0.17	-726.00	9528.00	20200	20220805	-33.17	12900	20221025	4.65	20150	-33.00	20230209	13440	0.45	20230517	20200	-33.17	20220805	12900	4.65	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
45	20230724	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	-420	5	-3.00	159195380	11723	157.10	13890	13990	13480	18200	9800	14000	13579.75	0.16	0	-2717	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	1000	-18.71	1.43	12	0.16	-726.00	9528.00	20200	20220805	-32.77	12900	20221025	5.27	20150	-32.61	20230209	13440	1.04	20230517	20200	-32.77	20220805	12900	5.27	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
46	20230724	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	-460	5	-3.29	133480590	9819	131.59	13890	13990	13480	18200	9800	14000	13594.11	0.16	0	-2767	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	997	-18.65	1.42	12	0.13	-726.00	9528.00	20200	20220805	-32.97	12900	20221025	4.96	20150	-32.80	20230209	13440	0.74	20230517	20200	-32.97	20220805	12900	4.96	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
47	20230724	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-480	5	-3.43	80810700	5919	79.32	13890	13990	13500	18200	9800	14000	13652.76	0.16	0	-1843	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	995	-18.62	1.42	12	0.08	-726.00	9528.00	20200	20220805	-33.07	12900	20221025	4.81	20150	-32.90	20230209	13440	0.60	20230517	20200	-33.07	20220805	12900	4.81	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
48	20230724	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	-380	5	-2.71	47634510	3473	46.54	13890	13990	13600	18200	9800	14000	13715.67	0.16	0	-576	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	1003	-18.76	1.43	12	0.05	-726.00	9528.00	20200	20220805	-32.57	12900	20221025	5.58	20150	-32.41	20230209	13440	1.34	20230517	20200	-32.57	20220805	12900	5.58	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
49	20230724	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-210	5	-1.50	10639420	764	10.24	13890	13990	13700	18200	9800	14000	13925.94	0.16	0	-480	14253	14126	13963	13836	13673	14145	13855	37	4200	500	9800	10	1	7361590	1015	-18.99	1.45	12	0.01	-726.00	9528.00	20200	20220805	-31.73	12900	20221025	6.90	20150	-31.56	20230209	13440	2.60	20230517	20200	-31.73	20220805	12900	6.90	20221025	1.78	N	290090	500	36 억		11699	N	N	0	N	00	N
50	20230721	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	-100	5	-0.71	102654470	7361	62.75	14000	14090	13800	18330	9870	14100	13945.47	0.16	0	-277	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1031	-19.28	1.47	12	0.10	-726.00	9528.00	20200	20220805	-30.69	12900	20221025	8.53	20150	-30.52	20230209	13440	4.17	20230517	20200	-30.69	20220805	12900	8.53	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
51	20230721	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13860	-240	5	-1.70	86176040	6174	52.63	14000	14090	13860	18330	9870	14100	13957.89	0.16	0	-216	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1020	-19.09	1.45	12	0.08	-726.00	9528.00	20200	20220805	-31.39	12900	20221025	7.44	20150	-31.22	20230209	13440	3.12	20230517	20200	-31.39	20220805	12900	7.44	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
52	20230721	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13930	-170	5	-1.21	63934080	4572	38.97	14000	14090	13910	18330	9870	14100	13983.83	0.16	0	-143	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1025	-19.19	1.46	12	0.06	-726.00	9528.00	20200	20220805	-31.04	12900	20221025	7.98	20150	-30.87	20230209	13440	3.65	20230517	20200	-31.04	20220805	12900	7.98	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
53	20230721	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-20	5	-0.14	52120520	3726	31.76	14000	14090	13940	18330	9870	14100	13988.33	0.16	0	-260	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1037	-19.39	1.48	12	0.05	-726.00	9528.00	20200	20220805	-30.30	12900	20221025	9.15	20150	-30.12	20230209	13440	4.76	20230517	20200	-30.30	20220805	12900	9.15	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
54	20230721	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	-100	5	-0.71	31372690	2244	19.13	14000	14080	13940	18330	9870	14100	13980.70	0.16	0	97	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1031	-19.28	1.47	12	0.03	-726.00	9528.00	20200	20220805	-30.69	12900	20221025	8.53	20150	-30.52	20230209	13440	4.17	20230517	20200	-30.69	20220805	12900	8.53	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
55	20230721	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13960	-140	5	-0.99	29062900	2079	17.72	14000	14080	13940	18330	9870	14100	13979.27	0.16	0	128	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1028	-19.23	1.47	12	0.03	-726.00	9528.00	20200	20220805	-30.89	12900	20221025	8.22	20150	-30.72	20230209	13440	3.87	20230517	20200	-30.89	20220805	12900	8.22	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
56	20230721	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-20	5	-0.14	10593810	757	6.45	14000	14080	13960	18330	9870	14100	13994.46	0.16	0	134	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1037	-19.39	1.48	12	0.01	-726.00	9528.00	20200	20220805	-30.30	12900	20221025	9.15	20150	-30.12	20230209	13440	4.76	20230517	20200	-30.30	20220805	12900	9.15	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
57	20230721	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	-100	5	-0.71	3809180	272	2.32	14000	14030	14000	18330	9870	14100	14004.34	0.16	0	18	14606	14352	13946	13692	13286	14480	13820	37	4230	500	9870	10	1	7361590	1031	-19.28	1.47	12	0.00	-726.00	9528.00	20200	20220805	-30.69	12900	20221025	8.53	20150	-30.52	20230209	13440	4.17	20230517	20200	-30.69	20220805	12900	8.53	20221025	1.77	N	290090	500	36 억		11976	N	N	0	N	00	N
58	20230720	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	330	2	2.40	161820590	11731	149.63	13800	14200	13540	17900	9640	13770	13793.22	0.13	0	3866	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1038	-19.42	1.48	12	0.16	-726.00	9528.00	20200	20220805	-30.20	12900	20221025	9.30	20150	-30.02	20230209	13440	4.91	20230517	20200	-30.20	20220805	12900	9.30	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
59	20230720	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	340	2	2.47	158379940	11487	146.52	13800	14200	13540	17900	9640	13770	13787.75	0.13	0	3866	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1039	-19.44	1.48	12	0.16	-726.00	9528.00	20200	20220805	-30.15	12900	20221025	9.38	20150	-29.98	20230209	13440	4.99	20230517	20200	-30.15	20220805	12900	9.38	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
60	20230720	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	310	2	2.25	151631410	11009	140.42	13800	14200	13540	17900	9640	13770	13773.40	0.13	0	3658	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1037	-19.39	1.48	12	0.15	-726.00	9528.00	20200	20220805	-30.30	12900	20221025	9.15	20150	-30.12	20230209	13440	4.76	20230517	20200	-30.30	20220805	12900	9.15	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
61	20230720	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	430	2	3.12	138207850	10057	128.28	13800	14200	13540	17900	9640	13770	13742.45	0.13	0	3414	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1045	-19.56	1.49	12	0.14	-726.00	9528.00	20200	20220805	-29.70	12900	20221025	10.08	20150	-29.53	20230209	13440	5.65	20230517	20200	-29.70	20220805	12900	10.08	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
62	20230720	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	300	2	2.18	118359090	8652	110.36	13800	14100	13540	17900	9640	13770	13679.97	0.13	0	3242	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1036	-19.38	1.48	12	0.12	-726.00	9528.00	20200	20220805	-30.35	12900	20221025	9.07	20150	-30.17	20230209	13440	4.69	20230517	20200	-30.35	20220805	12900	9.07	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
63	20230720	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	230	2	1.67	98869600	7264	92.65	13800	14000	13540	17900	9640	13770	13610.90	0.13	0	3236	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1031	-19.28	1.47	12	0.10	-726.00	9528.00	20200	20220805	-30.69	12900	20221025	8.53	20150	-30.52	20230209	13440	4.17	20230517	20200	-30.69	20220805	12900	8.53	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
64	20230720	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	-110	5	-0.80	86093760	6341	80.88	13800	13800	13540	17900	9640	13770	13577.32	0.13	0	3243	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1006	-18.82	1.43	12	0.09	-726.00	9528.00	20200	20220805	-32.38	12900	20221025	5.89	20150	-32.21	20230209	13440	1.64	20230517	20200	-32.38	20220805	12900	5.89	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
65	20230720	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	-170	5	-1.23	8837380	646	8.24	13800	13800	13600	17900	9640	13770	13680.15	0.13	0	-46	14076	13922	13836	13682	13596	13880	13640	37	4130	500	9630	10	1	7361590	1001	-18.73	1.43	12	0.01	-726.00	9528.00	20200	20220805	-32.67	12900	20221025	5.43	20150	-32.51	20230209	13440	1.19	20230517	20200	-32.67	20220805	12900	5.43	20221025	1.77	N	290090	500	36 억		9642	N	N	0	N	00	N
66	20230719	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-100	5	-0.72	108166140	7839	88.50	13900	13990	13750	18030	9710	13870	13798.46	0.13	0	116	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1014	-18.97	1.45	12	0.11	-726.00	9528.00	20200	20220805	-31.83	12900	20221025	6.74	20150	-31.66	20230209	13440	2.46	20230517	20200	-31.83	20220805	12900	6.74	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
67	20230719	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	-110	5	-0.79	106251340	7700	86.93	13900	13990	13750	18030	9710	13870	13798.88	0.13	0	116	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1013	-18.95	1.44	12	0.10	-726.00	9528.00	20200	20220805	-31.88	12900	20221025	6.67	20150	-31.71	20230209	13440	2.38	20230517	20200	-31.88	20220805	12900	6.67	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
68	20230719	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-120	5	-0.87	93482240	6772	76.45	13900	13990	13750	18030	9710	13870	13804.23	0.13	0	161	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1012	-18.94	1.44	12	0.09	-726.00	9528.00	20200	20220805	-31.93	12900	20221025	6.59	20150	-31.76	20230209	13440	2.31	20230517	20200	-31.93	20220805	12900	6.59	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
69	20230719	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	-40	5	-0.29	81865220	5928	66.92	13900	13990	13750	18030	9710	13870	13809.92	0.13	0	179	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1018	-19.05	1.45	12	0.08	-726.00	9528.00	20200	20220805	-31.53	12900	20221025	7.21	20150	-31.36	20230209	13440	2.90	20230517	20200	-31.53	20220805	12900	7.21	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
70	20230719	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-80	5	-0.58	70682820	5117	57.77	13900	13990	13780	18030	9710	13870	13813.33	0.13	0	85	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1015	-18.99	1.45	12	0.07	-726.00	9528.00	20200	20220805	-31.73	12900	20221025	6.90	20150	-31.56	20230209	13440	2.60	20230517	20200	-31.73	20220805	12900	6.90	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
71	20230719	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-80	5	-0.58	52008870	3763	42.48	13900	13990	13780	18030	9710	13870	13821.12	0.13	0	-36	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1015	-18.99	1.45	12	0.05	-726.00	9528.00	20200	20220805	-31.73	12900	20221025	6.90	20150	-31.56	20230209	13440	2.60	20230517	20200	-31.73	20220805	12900	6.90	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
72	20230719	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13970	100	2	0.72	27468250	1986	22.42	13900	13990	13780	18030	9710	13870	13830.94	0.13	0	-168	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1028	-19.24	1.47	12	0.03	-726.00	9528.00	20200	20220805	-30.84	12900	20221025	8.29	20150	-30.67	20230209	13440	3.94	20230517	20200	-30.84	20220805	12900	8.29	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
73	20230719	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	-50	5	-0.36	6632280	478	5.40	13900	13900	13820	18030	9710	13870	13875.06	0.13	0	-471	14176	14022	13916	13762	13656	13970	13710	37	4160	500	9700	10	1	7361590	1017	-19.04	1.45	12	0.01	-726.00	9528.00	20200	20220805	-31.58	12900	20221025	7.13	20150	-31.41	20230209	13440	2.83	20230517	20200	-31.58	20220805	12900	7.13	20221025	1.74	N	290090	500	36 억		9526	N	N	0	N	00	N
74	20230718	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13870	-200	5	-1.42	123175480	8858	81.10	14010	14070	13810	18290	9850	14070	13905.56	0.16	0	-2366	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1021	-19.10	1.46	12	0.12	-726.00	9528.00	20200	20220805	-31.34	12900	20221025	7.52	20150	-31.17	20230209	13440	3.20	20230517	20200	-31.34	20220805	12900	7.52	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
75	20230718	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	-240	5	-1.71	96056810	6896	63.14	14010	14070	13810	18290	9850	14070	13929.35	0.16	0	-2253	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1018	-19.05	1.45	12	0.09	-726.00	9528.00	20200	20220805	-31.53	12900	20221025	7.21	20150	-31.36	20230209	13440	2.90	20230517	20200	-31.53	20220805	12900	7.21	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
76	20230718	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13870	-200	5	-1.42	85023040	6098	55.83	14010	14070	13810	18290	9850	14070	13942.77	0.16	0	-2253	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1021	-19.10	1.46	12	0.08	-726.00	9528.00	20200	20220805	-31.34	12900	20221025	7.52	20150	-31.17	20230209	13440	3.20	20230517	20200	-31.34	20220805	12900	7.52	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
77	20230718	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13860	-210	5	-1.49	83941390	6020	55.12	14010	14070	13810	18290	9850	14070	13943.75	0.16	0	-2244	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1020	-19.09	1.45	12	0.08	-726.00	9528.00	20200	20220805	-31.39	12900	20221025	7.44	20150	-31.22	20230209	13440	3.12	20230517	20200	-31.39	20220805	12900	7.44	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
78	20230718	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	-160	5	-1.14	65464840	4685	42.90	14010	14070	13880	18290	9850	14070	13973.28	0.16	0	-1533	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1024	-19.16	1.46	12	0.06	-726.00	9528.00	20200	20220805	-31.14	12900	20221025	7.83	20150	-30.97	20230209	13440	3.50	20230517	20200	-31.14	20220805	12900	7.83	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
79	20230718	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	-160	5	-1.14	58069310	4153	38.02	14010	14070	13890	18290	9850	14070	13982.50	0.16	0	-1258	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1024	-19.16	1.46	12	0.06	-726.00	9528.00	20200	20220805	-31.14	12900	20221025	7.83	20150	-30.97	20230209	13440	3.50	20230517	20200	-31.14	20220805	12900	7.83	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
80	20230718	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14020	-50	5	-0.36	33091230	2360	21.61	14010	14070	13980	18290	9850	14070	14021.71	0.16	0	-1020	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1032	-19.31	1.47	12	0.03	-726.00	9528.00	20200	20220805	-30.59	12900	20221025	8.68	20150	-30.42	20230209	13440	4.32	20230517	20200	-30.59	20220805	12900	8.68	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
81	20230718	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	-20	5	-0.14	3671560	262	2.40	14010	14070	14010	18290	9850	14070	14013.59	0.16	0	-1	14670	14370	14200	13900	13730	14285	13815	37	4220	500	9840	10	1	7361590	1034	-19.35	1.47	12	0.00	-726.00	9528.00	20200	20220805	-30.45	12900	20221025	8.91	20150	-30.27	20230209	13440	4.54	20230517	20200	-30.45	20220805	12900	8.91	20221025	1.74	N	290090	500	36 억		11891	N	N	0	N	00	N
82	20230717	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	-390	5	-2.70	151272940	10716	121.13	14500	14500	14030	18790	10130	14460	14116.55	0.19	0	-2097	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1036	-19.38	1.48	12	0.15	-726.00	9528.00	20200	20220805	-30.35	12900	20221025	9.07	20150	-30.17	20230209	13440	4.69	20230517	20200	-30.35	20220805	12900	9.07	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
83	20230717	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-380	5	-2.63	145654050	10317	116.62	14500	14500	14030	18790	10130	14460	14117.87	0.19	0	-2025	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1037	-19.39	1.48	12	0.14	-726.00	9528.00	20200	20220805	-30.30	12900	20221025	9.15	20150	-30.12	20230209	13440	4.76	20230517	20200	-30.30	20220805	12900	9.15	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
84	20230717	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	-360	5	-2.49	135615400	9604	108.56	14500	14500	14030	18790	10130	14460	14120.72	0.19	0	-2023	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1038	-19.42	1.48	12	0.13	-726.00	9528.00	20200	20220805	-30.20	12900	20221025	9.30	20150	-30.02	20230209	13440	4.91	20230517	20200	-30.20	20220805	12900	9.30	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
85	20230717	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	-370	5	-2.56	116692390	8265	93.42	14500	14500	14030	18790	10130	14460	14118.86	0.19	0	-1959	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1037	-19.41	1.48	12	0.11	-726.00	9528.00	20200	20220805	-30.25	12900	20221025	9.22	20150	-30.07	20230209	13440	4.84	20230517	20200	-30.25	20220805	12900	9.22	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
86	20230717	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14040	-420	5	-2.90	115214130	8160	92.23	14500	14500	14030	18790	10130	14460	14119.38	0.19	0	-1947	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1034	-19.34	1.47	12	0.11	-726.00	9528.00	20200	20220805	-30.50	12900	20221025	8.84	20150	-30.32	20230209	13440	4.46	20230517	20200	-30.50	20220805	12900	8.84	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
87	20230717	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	-410	5	-2.84	102748860	7273	82.21	14500	14500	14030	18790	10130	14460	14127.44	0.19	0	-1577	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1034	-19.35	1.47	12	0.10	-726.00	9528.00	20200	20220805	-30.45	12900	20221025	8.91	20150	-30.27	20230209	13440	4.54	20230517	20200	-30.45	20220805	12900	8.91	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
88	20230717	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	-410	5	-2.84	83768170	5924	66.96	14500	14500	14030	18790	10130	14460	14140.47	0.19	0	-1251	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1034	-19.35	1.47	12	0.08	-726.00	9528.00	20200	20220805	-30.45	12900	20221025	8.91	20150	-30.27	20230209	13440	4.54	20230517	20200	-30.45	20220805	12900	8.91	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
89	20230717	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14240	-220	5	-1.52	7352680	514	5.81	14500	14500	14240	18790	10130	14460	14304.82	0.19	0	-319	14733	14596	14463	14326	14193	14530	14260	37	4330	500	10120	10	1	7361590	1048	-19.61	1.49	12	0.01	-726.00	9528.00	20200	20220805	-29.50	12900	20221025	10.39	20150	-29.33	20230209	13440	5.95	20230517	20200	-29.50	20220805	12900	10.39	20221025	1.73	N	290090	500	36 억		13987	N	N	0	N	00	N
90	20230714	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-140	5	-0.96	127370650	8844	67.50	14600	14600	14330	18980	10220	14600	14401.90	0.22	0	-2001	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1064	-19.92	1.52	12	0.12	-726.00	9528.00	20200	20220805	-28.42	12900	20221025	12.09	20150	-28.24	20230209	13440	7.59	20230517	20200	-28.42	20220805	12900	12.09	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
91	20230714	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-130	5	-0.89	120632450	8378	63.94	14600	14600	14330	18980	10220	14600	14398.72	0.22	0	-2001	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1065	-19.93	1.52	12	0.11	-726.00	9528.00	20200	20220805	-28.37	12900	20221025	12.17	20150	-28.19	20230209	13440	7.66	20230517	20200	-28.37	20220805	12900	12.17	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
92	20230714	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14420	-180	5	-1.23	112264140	7797	59.51	14600	14600	14330	18980	10220	14600	14398.38	0.22	0	-1933	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1062	-19.86	1.51	12	0.11	-726.00	9528.00	20200	20220805	-28.61	12900	20221025	11.78	20150	-28.44	20230209	13440	7.29	20230517	20200	-28.61	20220805	12900	11.78	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
93	20230714	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14380	-220	5	-1.51	92334160	6412	48.94	14600	14600	14330	18980	10220	14600	14400.21	0.22	0	-1932	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1059	-19.81	1.51	12	0.09	-726.00	9528.00	20200	20220805	-28.81	12900	20221025	11.47	20150	-28.64	20230209	13440	6.99	20230517	20200	-28.81	20220805	12900	11.47	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
94	20230714	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14380	-220	5	-1.51	77056980	5348	40.82	14600	14600	14360	18980	10220	14600	14408.56	0.22	0	-1617	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1059	-19.81	1.51	12	0.07	-726.00	9528.00	20200	20220805	-28.81	12900	20221025	11.47	20150	-28.64	20230209	13440	6.99	20230517	20200	-28.81	20220805	12900	11.47	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
95	20230714	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14360	-240	5	-1.64	72730830	5047	38.52	14600	14600	14360	18980	10220	14600	14410.71	0.22	0	-1615	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1057	-19.78	1.51	12	0.07	-726.00	9528.00	20200	20220805	-28.91	12900	20221025	11.32	20150	-28.73	20230209	13440	6.85	20230517	20200	-28.91	20220805	12900	11.32	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
96	20230714	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-170	5	-1.16	36407890	2520	19.23	14600	14600	14390	18980	10220	14600	14447.58	0.22	0	-1259	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1062	-19.88	1.51	12	0.03	-726.00	9528.00	20200	20220805	-28.56	12900	20221025	11.86	20150	-28.39	20230209	13440	7.37	20230517	20200	-28.56	20220805	12900	11.86	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
97	20230714	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-140	5	-0.96	3797390	262	2.00	14600	14600	14460	18980	10220	14600	14493.85	0.22	0	-108	15200	14900	14700	14400	14200	14800	14300	37	4380	500	10220	10	1	7361590	1064	-19.92	1.52	12	0.00	-726.00	9528.00	20200	20220805	-28.42	12900	20221025	12.09	20150	-28.24	20230209	13440	7.59	20230517	20200	-28.42	20220805	12900	12.09	20221025	1.70	N	290090	500	36 억		15987	N	N	0	N	00	N
98	20230713	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	-100	5	-0.68	192287910	13103	145.02	15000	15000	14500	19110	10290	14700	14675.11	0.22	0	-222	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1075	-20.11	1.53	12	0.18	-726.00	9528.00	20200	20220805	-27.72	12900	20221025	13.18	20150	-27.54	20230209	13440	8.63	20230517	20200	-27.72	20220805	12900	13.18	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
99	20230713	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14530	-170	5	-1.16	182521800	12434	137.62	15000	15000	14500	19110	10290	14700	14679.25	0.22	0	-169	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1070	-20.01	1.52	12	0.17	-726.00	9528.00	20200	20220805	-28.07	12900	20221025	12.64	20150	-27.89	20230209	13440	8.11	20230517	20200	-28.07	20220805	12900	12.64	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
100	20230713	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	-30	5	-0.20	111652600	7562	83.70	15000	15000	14610	19110	10290	14700	14764.96	0.22	0	91	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1080	-20.21	1.54	12	0.10	-726.00	9528.00	20200	20220805	-27.38	12900	20221025	13.72	20150	-27.20	20230209	13440	9.15	20230517	20200	-27.38	20220805	12900	13.72	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
101	20230713	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	40	2	0.27	98782590	6688	74.02	15000	15000	14610	19110	10290	14700	14770.12	0.22	0	587	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1085	-20.30	1.55	12	0.09	-726.00	9528.00	20200	20220805	-27.03	12900	20221025	14.26	20150	-26.85	20230209	13440	9.67	20230517	20200	-27.03	20220805	12900	14.26	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
102	20230713	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	40	2	0.27	92982180	6295	69.67	15000	15000	14610	19110	10290	14700	14770.80	0.22	0	668	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1085	-20.30	1.55	12	0.09	-726.00	9528.00	20200	20220805	-27.03	12900	20221025	14.26	20150	-26.85	20230209	13440	9.67	20230517	20200	-27.03	20220805	12900	14.26	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
103	20230713	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	10	2	0.07	87135600	5898	65.28	15000	15000	14610	19110	10290	14700	14773.75	0.22	0	674	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1083	-20.26	1.54	12	0.08	-726.00	9528.00	20200	20220805	-27.18	12900	20221025	14.03	20150	-27.00	20230209	13440	9.45	20230517	20200	-27.18	20220805	12900	14.03	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
104	20230713	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	110	2	0.75	29629010	1997	22.10	15000	15000	14700	19110	10290	14700	14836.76	0.22	0	-473	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1090	-20.40	1.55	12	0.03	-726.00	9528.00	20200	20220805	-26.68	12900	20221025	14.81	20150	-26.50	20230209	13440	10.19	20230517	20200	-26.68	20220805	12900	14.81	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
105	20230713	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	210	2	1.43	22036120	1484	16.43	15000	15000	14700	19110	10290	14700	14849.14	0.22	0	-378	15133	14916	14713	14496	14293	14815	14395	37	4410	500	10290	10	1	7361590	1098	-20.54	1.56	12	0.02	-726.00	9528.00	20200	20220805	-26.19	12900	20221025	15.58	20150	-26.00	20230209	13440	10.94	20230517	20200	-26.19	20220805	12900	15.58	20221025	1.70	N	290090	500	36 억		16190	N	N	0	N	00	N
106	20230712	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-90	5	-0.61	131565630	9030	68.36	14930	14930	14510	19220	10360	14790	14569.53	0.25	0	-2544	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1082	-20.25	1.54	12	0.12	-726.00	9528.00	20200	20220805	-27.23	12900	20221025	13.95	20150	-27.05	20230209	13440	9.38	20230517	20200	-27.23	20220805	12900	13.95	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
107	20230712	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	-190	5	-1.28	94724750	6506	49.25	14930	14930	14510	19220	10360	14790	14559.60	0.25	0	-2592	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1075	-20.11	1.53	12	0.09	-726.00	9528.00	20200	20220805	-27.72	12900	20221025	13.18	20150	-27.54	20230209	13440	8.63	20230517	20200	-27.72	20220805	12900	13.18	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
108	20230712	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14560	-230	5	-1.56	71394430	4908	37.16	14930	14930	14510	19220	10360	14790	14546.54	0.25	0	-1918	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1072	-20.06	1.53	12	0.07	-726.00	9528.00	20200	20220805	-27.92	12900	20221025	12.87	20150	-27.74	20230209	13440	8.33	20230517	20200	-27.92	20220805	12900	12.87	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
109	20230712	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14530	-260	5	-1.76	56513710	3884	29.40	14930	14930	14520	19220	10360	14790	14550.39	0.25	0	-1382	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1070	-20.01	1.52	12	0.05	-726.00	9528.00	20200	20220805	-28.07	12900	20221025	12.64	20150	-27.89	20230209	13440	8.11	20230517	20200	-28.07	20220805	12900	12.64	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
110	20230712	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14540	-250	5	-1.69	45788750	3146	23.82	14930	14930	14520	19220	10360	14790	14554.59	0.25	0	-1227	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1070	-20.03	1.53	12	0.04	-726.00	9528.00	20200	20220805	-28.02	12900	20221025	12.71	20150	-27.84	20230209	13440	8.18	20230517	20200	-28.02	20220805	12900	12.71	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
111	20230712	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14530	-260	5	-1.76	38163090	2621	19.84	14930	14930	14530	19220	10360	14790	14560.51	0.25	0	-1000	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1070	-20.01	1.52	12	0.04	-726.00	9528.00	20200	20220805	-28.07	12900	20221025	12.64	20150	-27.89	20230209	13440	8.11	20230517	20200	-28.07	20220805	12900	12.64	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
112	20230712	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14540	-250	5	-1.69	21102090	1447	10.95	14930	14930	14530	19220	10360	14790	14583.34	0.25	0	-607	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1070	-20.03	1.53	12	0.02	-726.00	9528.00	20200	20220805	-28.02	12900	20221025	12.71	20150	-27.84	20230209	13440	8.18	20230517	20200	-28.02	20220805	12900	12.71	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
113	20230712	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14560	-230	5	-1.56	2688270	183	1.39	14930	14930	14550	19220	10360	14790	14690.00	0.25	0	-49	15216	15002	14866	14652	14516	14935	14585	37	4430	500	10350	10	1	7361590	1072	-20.06	1.53	12	0.00	-726.00	9528.00	20200	20220805	-27.92	12900	20221025	12.87	20150	-27.74	20230209	13440	8.33	20230517	20200	-27.92	20220805	12900	12.87	20221025	1.71	N	290090	500	36 억		18716	N	N	0	N	00	N
114	20230711	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	-170	5	-1.14	196720960	13185	58.69	14810	15080	14730	19440	10480	14960	14920.05	0.28	0	-1698	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1089	-20.37	1.55	12	0.18	-726.00	9528.00	20200	20220805	-26.78	12900	20221025	14.65	20150	-26.60	20230209	13440	10.04	20230517	20200	-26.78	20220805	12900	14.65	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
115	20230711	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	-160	5	-1.07	191069800	12802	56.99	14810	15080	14730	19440	10480	14960	14924.99	0.28	0	-1455	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1090	-20.39	1.55	12	0.17	-726.00	9528.00	20200	20220805	-26.73	12900	20221025	14.73	20150	-26.55	20230209	13440	10.12	20230517	20200	-26.73	20220805	12900	14.73	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
116	20230711	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	-200	5	-1.34	156290230	10447	46.51	14810	15080	14760	19440	10480	14960	14960.30	0.28	0	-1263	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1087	-20.33	1.55	12	0.14	-726.00	9528.00	20200	20220805	-26.93	12900	20221025	14.42	20150	-26.75	20230209	13440	9.82	20230517	20200	-26.93	20220805	12900	14.42	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
117	20230711	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	-110	5	-0.74	148683240	9933	44.22	14810	15080	14810	19440	10480	14960	14968.62	0.28	0	-1253	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1093	-20.45	1.56	12	0.13	-726.00	9528.00	20200	20220805	-26.49	12900	20221025	15.12	20150	-26.30	20230209	13440	10.49	20230517	20200	-26.49	20220805	12900	15.12	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
118	20230711	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-10	5	-0.07	136194540	9093	40.48	14810	15080	14810	19440	10480	14960	14977.96	0.28	0	-1047	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1101	-20.59	1.57	12	0.12	-726.00	9528.00	20200	20220805	-25.99	12900	20221025	15.89	20150	-25.81	20230209	13440	11.24	20230517	20200	-25.99	20220805	12900	15.89	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
119	20230711	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	-50	5	-0.33	129917610	8672	38.60	14810	15080	14810	19440	10480	14960	14981.28	0.28	0	-943	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1098	-20.54	1.56	12	0.12	-726.00	9528.00	20200	20220805	-26.19	12900	20221025	15.58	20150	-26.00	20230209	13440	10.94	20230517	20200	-26.19	20220805	12900	15.58	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
120	20230711	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14990	30	2	0.20	107046050	7144	31.80	14810	15080	14810	19440	10480	14960	14984.06	0.28	0	-526	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1104	-20.65	1.57	12	0.10	-726.00	9528.00	20200	20220805	-25.79	12900	20221025	16.20	20150	-25.61	20230209	13440	11.53	20230517	20200	-25.79	20220805	12900	16.20	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
121	20230711	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	110	2	0.74	8600100	575	2.56	14810	15080	14810	19440	10480	14960	14956.68	0.28	0	-25	15473	15216	14843	14586	14213	15345	14715	37	4480	500	10470	10	1	7361590	1109	-20.76	1.58	12	0.01	-726.00	9528.00	20200	20220805	-25.40	12900	20221025	16.82	20150	-25.21	20230209	13440	12.13	20230517	20200	-25.40	20220805	12900	16.82	20221025	1.71	N	290090	500	36 억		20389	N	N	0	N	00	N
122	20230710	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	260	2	1.77	332178700	22461	117.80	14470	15100	14470	19110	10290	14700	14789.13	0.20	0	5962	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1101	-20.61	1.57	12	0.31	-726.00	9528.00	20200	20220805	-25.94	12900	20221025	15.97	20150	-25.76	20230209	13440	11.31	20230517	20200	-25.94	20220805	12900	15.97	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
123	20230710	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14930	230	2	1.56	240761510	16295	85.46	14470	15100	14470	19110	10290	14700	14775.18	0.20	0	5544	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1099	-20.56	1.57	12	0.22	-726.00	9528.00	20200	20220805	-26.09	12900	20221025	15.74	20150	-25.91	20230209	13440	11.09	20230517	20200	-26.09	20220805	12900	15.74	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
124	20230710	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15020	320	2	2.18	207076620	14027	73.57	14470	15100	14470	19110	10290	14700	14762.72	0.20	0	4922	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1106	-20.69	1.58	12	0.19	-726.00	9528.00	20200	20220805	-25.64	12900	20221025	16.43	20150	-25.46	20230209	13440	11.76	20230517	20200	-25.64	20220805	12900	16.43	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
125	20230710	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	180	2	1.22	155594100	10593	55.56	14470	14880	14470	19110	10290	14700	14688.39	0.20	0	4677	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1095	-20.50	1.56	12	0.14	-726.00	9528.00	20200	20220805	-26.34	12900	20221025	15.35	20150	-26.15	20230209	13440	10.71	20230517	20200	-26.34	20220805	12900	15.35	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
126	20230710	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	60	2	0.41	131438430	8963	47.01	14470	14850	14470	19110	10290	14700	14664.56	0.20	0	3932	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1087	-20.33	1.55	12	0.12	-726.00	9528.00	20200	20220805	-26.93	12900	20221025	14.42	20150	-26.75	20230209	13440	9.82	20230517	20200	-26.93	20220805	12900	14.42	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
127	20230710	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14770	70	2	0.48	112473490	7680	40.28	14470	14820	14470	19110	10290	14700	14644.99	0.20	0	3538	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1087	-20.34	1.55	12	0.10	-726.00	9528.00	20200	20220805	-26.88	12900	20221025	14.50	20150	-26.70	20230209	13440	9.90	20230517	20200	-26.88	20220805	12900	14.50	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
128	20230710	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	100	2	0.68	66689900	4581	24.03	14470	14800	14470	19110	10290	14700	14557.93	0.20	0	2274	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1090	-20.39	1.55	12	0.06	-726.00	9528.00	20200	20220805	-26.73	12900	20221025	14.73	20150	-26.55	20230209	13440	10.12	20230517	20200	-26.73	20220805	12900	14.73	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
129	20230710	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14520	-180	5	-1.22	19294410	1332	6.99	14470	14560	14470	19110	10290	14700	14485.29	0.20	0	167	14880	14790	14690	14600	14500	14795	14605	37	4410	500	10290	10	1	7361590	1069	-20.00	1.52	12	0.02	-726.00	9528.00	20200	20220805	-28.12	12900	20221025	12.56	20150	-27.94	20230209	13440	8.04	20230517	20200	-28.12	20220805	12900	12.56	20221025	1.72	N	290090	500	36 억		14452	N	N	0	N	00	N
130	20230707	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-170	5	-1.14	279486700	19052	76.06	14700	14780	14590	19330	10410	14870	14669.49	0.20	0	-65	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1082	-20.25	1.54	12	0.26	-726.00	9528.00	20200	20220805	-27.23	12900	20221025	13.95	20150	-27.05	20230209	13440	9.38	20230517	20200	-27.23	20220805	12900	13.95	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
131	20230707	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	-200	5	-1.34	266513630	18169	72.53	14700	14780	14590	19330	10410	14870	14668.59	0.20	0	-86	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1080	-20.21	1.54	12	0.25	-726.00	9528.00	20200	20220805	-27.38	12900	20221025	13.72	20150	-27.20	20230209	13440	9.15	20230517	20200	-27.38	20220805	12900	13.72	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
132	20230707	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-170	5	-1.14	190550870	12999	51.89	14700	14780	14590	19330	10410	14870	14658.89	0.20	0	-467	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1082	-20.25	1.54	12	0.18	-726.00	9528.00	20200	20220805	-27.23	12900	20221025	13.95	20150	-27.05	20230209	13440	9.38	20230517	20200	-27.23	20220805	12900	13.95	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
133	20230707	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	-150	5	-1.01	149763200	10223	40.81	14700	14780	14590	19330	10410	14870	14649.63	0.20	0	214	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1084	-20.28	1.54	12	0.14	-726.00	9528.00	20200	20220805	-27.13	12900	20221025	14.11	20150	-26.95	20230209	13440	9.52	20230517	20200	-27.13	20220805	12900	14.11	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
134	20230707	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	-240	5	-1.61	113046810	7719	30.82	14700	14780	14600	19330	10410	14870	14645.27	0.20	0	275	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1077	-20.15	1.54	12	0.10	-726.00	9528.00	20200	20220805	-27.57	12900	20221025	13.41	20150	-27.39	20230209	13440	8.85	20230517	20200	-27.57	20220805	12900	13.41	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
135	20230707	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	-160	5	-1.08	58826250	4009	16.00	14700	14780	14610	19330	10410	14870	14673.55	0.20	0	266	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1083	-20.26	1.54	12	0.05	-726.00	9528.00	20200	20220805	-27.18	12900	20221025	14.03	20150	-27.00	20230209	13440	9.45	20230517	20200	-27.18	20220805	12900	14.03	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
136	20230707	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	-200	5	-1.34	39583480	2698	10.77	14700	14780	14610	19330	10410	14870	14671.42	0.20	0	118	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1080	-20.21	1.54	12	0.04	-726.00	9528.00	20200	20220805	-27.38	12900	20221025	13.72	20150	-27.20	20230209	13440	9.15	20230517	20200	-27.38	20220805	12900	13.72	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
137	20230707	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-170	5	-1.14	88200	6	0.02	14700	14700	14700	19330	10410	14870	14700.00	0.20	0	0	15243	15056	14803	14616	14363	14930	14490	37	4460	500	10400	10	1	7361590	1082	-20.25	1.54	12	0.00	-726.00	9528.00	20200	20220805	-27.23	12900	20221025	13.95	20150	-27.05	20230209	13440	9.38	20230517	20200	-27.23	20220805	12900	13.95	20221025	1.73	N	290090	500	36 억		14517	N	N	0	N	00	N
138	20230706	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	-130	5	-0.87	368768550	25038	61.18	14990	14990	14550	19500	10500	15000	14726.79	0.29	0	-6477	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1095	-20.48	1.56	12	0.34	-726.00	9528.00	20200	20220805	-26.39	12900	20221025	15.27	20150	-26.20	20230209	13440	10.64	20230517	20200	-26.39	20220805	12900	15.27	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
139	20230706	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14770	-230	5	-1.53	337236750	22901	55.96	14990	14990	14550	19500	10500	15000	14725.74	0.29	0	-6426	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1087	-20.34	1.55	12	0.31	-726.00	9528.00	20200	20220805	-26.88	12900	20221025	14.50	20150	-26.70	20230209	13440	9.90	20230517	20200	-26.88	20220805	12900	14.50	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
140	20230706	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	-210	5	-1.40	287576040	19520	47.69	14990	14990	14550	19500	10500	15000	14732.26	0.29	0	-6299	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1089	-20.37	1.55	12	0.27	-726.00	9528.00	20200	20220805	-26.78	12900	20221025	14.65	20150	-26.60	20230209	13440	10.04	20230517	20200	-26.78	20220805	12900	14.65	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
141	20230706	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	-150	5	-1.00	247161200	16778	40.99	14990	14990	14550	19500	10500	15000	14731.12	0.29	0	-6248	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1093	-20.45	1.56	12	0.23	-726.00	9528.00	20200	20220805	-26.49	12900	20221025	15.12	20150	-26.30	20230209	13440	10.49	20230517	20200	-26.49	20220805	12900	15.12	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
142	20230706	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	-290	5	-1.93	181635870	12334	30.14	14990	14990	14550	19500	10500	15000	14726.24	0.29	0	-3768	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1083	-20.26	1.54	12	0.17	-726.00	9528.00	20200	20220805	-27.18	12900	20221025	14.03	20150	-27.00	20230209	13440	9.45	20230517	20200	-27.18	20220805	12900	14.03	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
143	20230706	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-300	5	-2.00	165978120	11273	27.54	14990	14990	14550	19500	10500	15000	14723.29	0.29	0	-3079	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1082	-20.25	1.54	12	0.15	-726.00	9528.00	20200	20220805	-27.23	12900	20221025	13.95	20150	-27.05	20230209	13440	9.38	20230517	20200	-27.23	20220805	12900	13.95	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
144	20230706	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	-210	5	-1.40	138140950	9381	22.92	14990	14990	14550	19500	10500	15000	14725.35	0.29	0	-3195	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1089	-20.37	1.55	12	0.13	-726.00	9528.00	20200	20220805	-26.78	12900	20221025	14.65	20150	-26.60	20230209	13440	10.04	20230517	20200	-26.78	20220805	12900	14.65	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
145	20230706	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14550	-450	5	-3.00	17032670	1158	2.83	14990	14990	14550	19500	10500	15000	14706.41	0.29	0	-492	15426	15212	15006	14792	14586	15110	14690	37	4500	500	10500	10	1	7361590	1071	-20.04	1.53	12	0.02	-726.00	9528.00	20200	20220805	-27.97	12900	20221025	12.79	20150	-27.79	20230209	13440	8.26	20230517	20200	-27.97	20220805	12900	12.79	20221025	1.73	N	290090	500	36 억		20994	N	N	0	N	00	N
146	20230705	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	130	2	0.87	606419090	40707	171.71	15220	15220	14800	19330	10410	14870	14895.89	0.36	0	-5305	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1104	-20.66	1.57	12	0.55	-726.00	9528.00	20200	20220805	-25.74	12900	20221025	16.28	20150	-25.56	20230209	13440	11.61	20230517	20200	-25.74	20220805	12900	16.28	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
147	20230705	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	0	3	0.00	587381830	39436	166.35	15220	15220	14800	19330	10410	14870	14894.56	0.36	0	-5259	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1095	-20.48	1.56	12	0.54	-726.00	9528.00	20200	20220805	-26.39	12900	20221025	15.27	20150	-26.20	20230209	13440	10.64	20230517	20200	-26.39	20220805	12900	15.27	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
148	20230705	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	30	2	0.20	291338000	19442	82.01	15220	15220	14870	19330	10410	14870	14984.98	0.36	0	-5352	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1097	-20.52	1.56	12	0.26	-726.00	9528.00	20200	20220805	-26.24	12900	20221025	15.50	20150	-26.05	20230209	13440	10.86	20230517	20200	-26.24	20220805	12900	15.50	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
149	20230705	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14930	60	2	0.40	268286120	17894	75.48	15220	15220	14870	19330	10410	14870	14993.08	0.36	0	-4398	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1099	-20.56	1.57	12	0.24	-726.00	9528.00	20200	20220805	-26.09	12900	20221025	15.74	20150	-25.91	20230209	13440	11.09	20230517	20200	-26.09	20220805	12900	15.74	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
150	20230705	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	10	2	0.07	258673070	17248	72.75	15220	15220	14870	19330	10410	14870	14997.28	0.36	0	-4355	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1095	-20.50	1.56	12	0.23	-726.00	9528.00	20200	20220805	-26.34	12900	20221025	15.35	20150	-26.15	20230209	13440	10.71	20230517	20200	-26.34	20220805	12900	15.35	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
151	20230705	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	130	2	0.87	205023020	13656	57.60	15220	15220	14870	19330	10410	14870	15013.40	0.36	0	-3707	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1104	-20.66	1.57	12	0.19	-726.00	9528.00	20200	20220805	-25.74	12900	20221025	16.28	20150	-25.56	20230209	13440	11.61	20230517	20200	-25.74	20220805	12900	16.28	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
152	20230705	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	90	2	0.61	126241810	8426	35.54	15220	15220	14870	19330	10410	14870	14982.41	0.36	0	-4202	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1101	-20.61	1.57	12	0.11	-726.00	9528.00	20200	20220805	-25.94	12900	20221025	15.97	20150	-25.76	20230209	13440	11.31	20230517	20200	-25.94	20220805	12900	15.97	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
153	20230705	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	70	2	0.47	56574400	3765	15.88	15220	15220	14870	19330	10410	14870	15026.40	0.36	0	-2091	15370	15120	14930	14680	14490	15025	14585	37	4460	500	10400	10	1	7361590	1100	-20.58	1.57	12	0.05	-726.00	9528.00	20200	20220805	-26.04	12900	20221025	15.81	20150	-25.86	20230209	13440	11.16	20230517	20200	-26.04	20220805	12900	15.81	20221025	1.73	N	290090	500	36 억		26298	N	N	0	N	00	N
154	20230704	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	-40	5	-0.27	325971480	21992	71.79	15180	15180	14740	19380	10440	14910	14822.28	0.40	0	-3161	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1095	-20.48	1.56	12	0.30	-726.00	9528.00	20200	20220805	-26.39	12900	20221025	15.27	20150	-26.20	20230209	13440	10.64	20230517	20200	-26.39	20220805	12900	15.27	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
155	20230704	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	-130	5	-0.87	300123740	20248	66.09	15180	15180	14740	19380	10440	14910	14822.39	0.40	0	-3191	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1088	-20.36	1.55	12	0.28	-726.00	9528.00	20200	20220805	-26.83	12900	20221025	14.57	20150	-26.65	20230209	13440	9.97	20230517	20200	-26.83	20220805	12900	14.57	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
156	20230704	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	-80	5	-0.54	273247740	18430	60.16	15180	15180	14740	19380	10440	14910	14826.25	0.40	0	-3288	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1092	-20.43	1.56	12	0.25	-726.00	9528.00	20200	20220805	-26.58	12900	20221025	14.96	20150	-26.40	20230209	13440	10.34	20230517	20200	-26.58	20220805	12900	14.96	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
157	20230704	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	-120	5	-0.80	219544550	14803	48.32	15180	15180	14740	19380	10440	14910	14831.08	0.40	0	-2810	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1089	-20.37	1.55	12	0.20	-726.00	9528.00	20200	20220805	-26.78	12900	20221025	14.65	20150	-26.60	20230209	13440	10.04	20230517	20200	-26.78	20220805	12900	14.65	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
158	20230704	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14770	-140	5	-0.94	210409020	14185	46.30	15180	15180	14740	19380	10440	14910	14833.21	0.40	0	-2785	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1087	-20.34	1.55	12	0.19	-726.00	9528.00	20200	20220805	-26.88	12900	20221025	14.50	20150	-26.70	20230209	13440	9.90	20230517	20200	-26.88	20220805	12900	14.50	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
159	20230704	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	-150	5	-1.01	168706880	11360	37.08	15180	15180	14740	19380	10440	14910	14850.96	0.40	0	-2137	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1087	-20.33	1.55	12	0.15	-726.00	9528.00	20200	20220805	-26.93	12900	20221025	14.42	20150	-26.75	20230209	13440	9.82	20230517	20200	-26.93	20220805	12900	14.42	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
160	20230704	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	-130	5	-0.87	99563460	6680	21.81	15180	15180	14780	19380	10440	14910	14904.71	0.40	0	-640	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1088	-20.36	1.55	12	0.09	-726.00	9528.00	20200	20220805	-26.83	12900	20221025	14.57	20150	-26.65	20230209	13440	9.97	20230517	20200	-26.83	20220805	12900	14.57	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
161	20230704	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	-40	5	-0.27	20276010	1348	4.40	15180	15180	14790	19380	10440	14910	15041.55	0.40	0	-228	15283	15096	14813	14626	14343	15190	14720	37	4470	500	10430	10	1	7361590	1095	-20.48	1.56	12	0.02	-726.00	9528.00	20200	20220805	-26.39	12900	20221025	15.27	20150	-26.20	20230209	13440	10.64	20230517	20200	-26.39	20220805	12900	15.27	20221025	1.76	N	290090	500	36 억		29458	N	N	0	N	00	N
162	20230703	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	290	2	1.98	453779650	30539	28.24	14880	15000	14530	19000	10240	14620	14859.02	0.32	0	5579	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1098	-20.54	1.56	12	0.41	-726.00	9528.00	20200	20220805	-26.19	12900	20221025	15.58	20150	-26.00	20230209	13440	10.94	20230517	20200	-26.19	20220805	12900	15.58	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N
163	20230703	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14930	310	2	2.12	396239090	26682	24.67	14880	14990	14530	19000	10240	14620	14850.43	0.32	0	5072	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1099	-20.56	1.57	12	0.36	-726.00	9528.00	20200	20220805	-26.09	12900	20221025	15.74	20150	-25.91	20230209	13440	11.09	20230517	20200	-26.09	20220805	12900	15.74	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N
164	20230703	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	280	2	1.92	327347190	22074	20.41	14880	14980	14530	19000	10240	14620	14829.54	0.32	0	2442	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1097	-20.52	1.56	12	0.30	-726.00	9528.00	20200	20220805	-26.24	12900	20221025	15.50	20150	-26.05	20230209	13440	10.86	20230517	20200	-26.24	20220805	12900	15.50	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N
165	20230703	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	260	2	1.78	305691680	20620	19.07	14880	14980	14530	19000	10240	14620	14825.01	0.32	0	2194	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1095	-20.50	1.56	12	0.28	-726.00	9528.00	20200	20220805	-26.34	12900	20221025	15.35	20150	-26.15	20230209	13440	10.71	20230517	20200	-26.34	20220805	12900	15.35	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N
166	20230703	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14920	300	2	2.05	264957040	17886	16.54	14880	14980	14530	19000	10240	14620	14813.66	0.32	0	1809	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1098	-20.55	1.57	12	0.24	-726.00	9528.00	20200	20220805	-26.14	12900	20221025	15.66	20150	-25.96	20230209	13440	11.01	20230517	20200	-26.14	20220805	12900	15.66	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N
167	20230703	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14970	350	2	2.39	249151320	16825	15.56	14880	14980	14530	19000	10240	14620	14808.40	0.32	0	1424	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1102	-20.62	1.57	12	0.23	-726.00	9528.00	20200	20220805	-25.89	12900	20221025	16.05	20150	-25.71	20230209	13440	11.38	20230517	20200	-25.89	20220805	12900	16.05	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N
168	20230703	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	220	2	1.50	211777420	14325	13.24	14880	14980	14530	19000	10240	14620	14783.76	0.32	0	705	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1092	-20.44	1.56	12	0.19	-726.00	9528.00	20200	20220805	-26.53	12900	20221025	15.04	20150	-26.35	20230209	13440	10.42	20230517	20200	-26.53	20220805	12900	15.04	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N
169	20230703	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	180	2	1.23	84193440	5730	5.30	14880	14880	14530	19000	10240	14620	14693.45	0.32	0	44	15333	14976	14563	14206	13793	15155	14385	37	4380	500	10230	10	1	7361590	1090	-20.39	1.55	12	0.08	-726.00	9528.00	20200	20220805	-26.73	12900	20221025	14.73	20150	-26.55	20230209	13440	10.12	20230517	20200	-26.73	20220805	12900	14.73	20221025	1.76	N	290090	500	36 억		23504	N	N	0	N	00	N