KissMeData/099390/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	160735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7650	120	2	1.59	158377370	20750	80.51	7570	7760	7470	9780	5280	7530	7632.55	1.93	0	-734	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	628	12.46	1.39	12	0.25	614.00	5499.00	14560	20230202	-47.46	5950	20220930	28.57	14560	-47.46	20230202	6500	17.69	20230103	14560	-47.46	20230202	5950	28.57	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
3	20230731	150736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	150	2	1.99	146932090	19258	74.72	7570	7760	7470	9780	5280	7530	7629.67	1.93	0	-534	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	630	12.51	1.40	12	0.23	614.00	5499.00	14560	20230202	-47.25	5950	20220930	29.08	14560	-47.25	20230202	6500	18.15	20230103	14560	-47.25	20230202	5950	29.08	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
4	20230731	140738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7700	170	2	2.26	138881730	18209	70.65	7570	7760	7470	9780	5280	7530	7627.09	1.93	0	-301	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	632	12.54	1.40	12	0.22	614.00	5499.00	14560	20230202	-47.12	5950	20220930	29.41	14560	-47.12	20230202	6500	18.46	20230103	14560	-47.12	20230202	5950	29.41	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
5	20230731	130738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	150	2	1.99	118215910	15520	60.22	7570	7760	7470	9780	5280	7530	7617.00	1.93	0	-1115	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	630	12.51	1.40	12	0.19	614.00	5499.00	14560	20230202	-47.25	5950	20220930	29.08	14560	-47.25	20230202	6500	18.15	20230103	14560	-47.25	20230202	5950	29.08	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
6	20230731	120745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	140	2	1.86	92874880	12213	47.39	7570	7760	7470	9780	5280	7530	7604.59	1.93	0	-792	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	630	12.49	1.39	12	0.15	614.00	5499.00	14560	20230202	-47.32	5950	20220930	28.91	14560	-47.32	20230202	6500	18.00	20230103	14560	-47.32	20230202	5950	28.91	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
7	20230731	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7620	90	2	1.20	55465300	7334	28.46	7570	7760	7470	9780	5280	7530	7562.76	1.93	0	-1922	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	625	12.41	1.39	12	0.09	614.00	5499.00	14560	20230202	-47.66	5950	20220930	28.07	14560	-47.66	20230202	6500	17.23	20230103	14560	-47.66	20230202	5950	28.07	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
8	20230731	100743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7590	60	2	0.80	27057020	3595	13.95	7570	7760	7470	9780	5280	7530	7526.29	1.93	0	-2380	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	623	12.36	1.38	12	0.04	614.00	5499.00	14560	20230202	-47.87	5950	20220930	27.56	14560	-47.87	20230202	6500	16.77	20230103	14560	-47.87	20230202	5950	27.56	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
9	20230731	090737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7570	40	2	0.53	158970	21	0.08	7570	7570	7570	9780	5280	7530	7570.00	1.93	0	-3	7836	7682	7376	7222	6916	7760	7300	41	2250	500	4660	10	1	8208283	621	12.33	1.38	12	0.00	614.00	5499.00	14560	20230202	-48.01	5950	20220930	27.23	14560	-48.01	20230202	6500	16.46	20230103	14560	-48.01	20230202	5950	27.23	20220930	4.05	N	099390	500	41 억		158703	N	N	0	N	00	N
10	20230728	160738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	310	2	4.29	186620750	25428	50.94	7070	7530	7070	9380	5060	7220	7339.18	1.80	0	10079	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	618	12.26	1.37	12	0.31	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
11	20230728	150738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7490	270	2	3.74	177716740	24245	48.57	7070	7510	7070	9380	5060	7220	7330.04	1.80	0	10130	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	615	12.20	1.36	12	0.30	614.00	5499.00	14560	20230202	-48.56	5950	20220930	25.88	14560	-48.56	20230202	6500	15.23	20230103	14560	-48.56	20230202	5950	25.88	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
12	20230728	140735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7460	240	2	3.32	173575810	23691	47.46	7070	7510	7070	9380	5060	7220	7326.66	1.80	0	10045	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	612	12.15	1.36	12	0.29	614.00	5499.00	14560	20230202	-48.76	5950	20220930	25.38	14560	-48.76	20230202	6500	14.77	20230103	14560	-48.76	20230202	5950	25.38	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
13	20230728	130738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7460	240	2	3.32	148484240	20332	40.73	7070	7460	7070	9380	5060	7220	7302.98	1.80	0	8020	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	612	12.15	1.36	12	0.25	614.00	5499.00	14560	20230202	-48.76	5950	20220930	25.38	14560	-48.76	20230202	6500	14.77	20230103	14560	-48.76	20230202	5950	25.38	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
14	20230728	120735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7420	200	2	2.77	132754350	18210	36.48	7070	7450	7070	9380	5060	7220	7290.19	1.80	0	7895	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	609	12.08	1.35	12	0.22	614.00	5499.00	14560	20230202	-49.04	5950	20220930	24.71	14560	-49.04	20230202	6500	14.15	20230103	14560	-49.04	20230202	5950	24.71	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
15	20230728	110742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	130	2	1.80	99979770	13781	27.61	7070	7440	7070	9380	5060	7220	7254.90	1.80	0	6440	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	603	11.97	1.34	12	0.17	614.00	5499.00	14560	20230202	-49.52	5950	20220930	23.53	14560	-49.52	20230202	6500	13.08	20230103	14560	-49.52	20230202	5950	23.53	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
16	20230728	100733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7260	40	2	0.55	84433850	11666	23.37	7070	7440	7070	9380	5060	7220	7237.60	1.80	0	6322	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	596	11.82	1.32	12	0.14	614.00	5499.00	14560	20230202	-50.14	5950	20220930	22.02	14560	-50.14	20230202	6500	11.69	20230103	14560	-50.14	20230202	5950	22.02	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
17	20230728	090741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7260	40	2	0.55	33499100	4645	9.30	7070	7290	7070	9380	5060	7220	7211.86	1.80	0	3619	7646	7432	7086	6872	6526	7540	6980	41	2160	500	4470	10	1	8208283	596	11.82	1.32	12	0.06	614.00	5499.00	14560	20230202	-50.14	5950	20220930	22.02	14560	-50.14	20230202	6500	11.69	20230103	14560	-50.14	20230202	5950	22.02	20220930	4.30	N	099390	500	41 억		147895	N	N	0	N	00	N
18	20230727	160733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7220	450	2	6.65	352143660	49261	53.73	6740	7300	6740	8800	4740	6770	7148.15	1.56	5858	17896	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	593	11.76	1.31	12	0.60	614.00	5499.00	14560	20230202	-50.41	5950	20220930	21.34	14560	-50.41	20230202	6500	11.08	20230103	14560	-50.41	20230202	5950	21.34	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
19	20230727	150736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	430	2	6.35	293817030	41178	44.91	6740	7300	6740	8800	4740	6770	7135.29	1.56	5858	16951	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	591	11.73	1.31	12	0.50	614.00	5499.00	14560	20230202	-50.55	5950	20220930	21.01	14560	-50.55	20230202	6500	10.77	20230103	14560	-50.55	20230202	5950	21.01	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
20	20230727	140731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	530	2	7.83	232511850	32696	35.66	6740	7300	6740	8800	4740	6770	7111.32	1.56	5858	11175	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	599	11.89	1.33	12	0.40	614.00	5499.00	14560	20230202	-49.86	5950	20220930	22.69	14560	-49.86	20230202	6500	12.31	20230103	14560	-49.86	20230202	5950	22.69	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
21	20230727	130731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7220	450	2	6.65	208316580	29365	32.03	6740	7290	6740	8800	4740	6770	7094.04	1.56	5858	9020	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	593	11.76	1.31	12	0.36	614.00	5499.00	14560	20230202	-50.41	5950	20220930	21.34	14560	-50.41	20230202	6500	11.08	20230103	14560	-50.41	20230202	5950	21.34	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
22	20230727	120732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	330	2	4.87	194766360	27483	29.97	6740	7290	6740	8800	4740	6770	7086.79	1.56	5858	7466	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	583	11.56	1.29	12	0.33	614.00	5499.00	14560	20230202	-51.24	5950	20220930	19.33	14560	-51.24	20230202	6500	9.23	20230103	14560	-51.24	20230202	5950	19.33	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
23	20230727	110736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7210	440	2	6.50	178765870	25249	27.54	6740	7290	6740	8800	4740	6770	7080.12	1.56	5858	7508	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	592	11.74	1.31	12	0.31	614.00	5499.00	14560	20230202	-50.48	5950	20220930	21.18	14560	-50.48	20230202	6500	10.92	20230103	14560	-50.48	20230202	5950	21.18	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
24	20230727	100732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	330	2	4.87	98334750	14059	15.33	6740	7290	6740	8800	4740	6770	6994.43	1.56	5858	1938	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	583	11.56	1.29	12	0.17	614.00	5499.00	14560	20230202	-51.24	5950	20220930	19.33	14560	-51.24	20230202	6500	9.23	20230103	14560	-51.24	20230202	5950	19.33	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
25	20230727	090730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	150	2	2.22	26204880	3843	4.19	6740	6930	6740	8800	4740	6770	6818.86	1.56	5858	1546	7676	7222	6956	6502	6236	7090	6370	41	2030	500	4190	10	1	8208283	568	11.27	1.26	12	0.05	614.00	5499.00	14560	20230202	-52.47	5950	20220930	16.30	14560	-52.47	20230202	6500	6.46	20230103	14560	-52.47	20230202	5950	16.30	20220930	4.10	N	099390	500	41 억		128297	N	N	0	N	00	N
26	20230726	160729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6770	-680	5	-9.13	624732780	90378	84.47	7410	7410	6690	9680	5220	7450	6912.47	1.49	0	6405	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	556	11.03	1.23	12	1.10	614.00	5499.00	14560	20230202	-53.50	5950	20220930	13.78	14560	-53.50	20230202	6500	4.15	20230103	14560	-53.50	20230202	5950	13.78	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
27	20230726	150734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6850	-600	5	-8.05	600131400	86751	81.08	7410	7410	6690	9680	5220	7450	6917.80	1.49	0	5562	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	562	11.16	1.25	12	1.06	614.00	5499.00	14560	20230202	-52.95	5950	20220930	15.13	14560	-52.95	20230202	6500	5.38	20230103	14560	-52.95	20230202	5950	15.13	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
28	20230726	140729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6780	-670	5	-8.99	543378310	78354	73.23	7410	7410	6700	9680	5220	7450	6934.85	1.49	0	2904	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	557	11.04	1.23	12	0.95	614.00	5499.00	14560	20230202	-53.43	5950	20220930	13.95	14560	-53.43	20230202	6500	4.31	20230103	14560	-53.43	20230202	5950	13.95	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
29	20230726	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6740	-710	5	-9.53	475477530	68333	63.87	7410	7410	6730	9680	5220	7450	6958.17	1.49	0	887	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	553	10.98	1.23	12	0.83	614.00	5499.00	14560	20230202	-53.71	5950	20220930	13.28	14560	-53.71	20230202	6500	3.69	20230103	14560	-53.71	20230202	5950	13.28	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
30	20230726	120730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6860	-590	5	-7.92	397160210	56779	53.07	7410	7410	6730	9680	5220	7450	6994.76	1.49	0	2714	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	563	11.17	1.25	12	0.69	614.00	5499.00	14560	20230202	-52.88	5950	20220930	15.29	14560	-52.88	20230202	6500	5.54	20230103	14560	-52.88	20230202	5950	15.29	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
31	20230726	110724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6890	-560	5	-7.52	320042890	45519	42.54	7410	7410	6730	9680	5220	7450	7030.88	1.49	0	1171	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	566	11.22	1.25	12	0.55	614.00	5499.00	14560	20230202	-52.68	5950	20220930	15.80	14560	-52.68	20230202	6500	6.00	20230103	14560	-52.68	20230202	5950	15.80	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
32	20230726	100731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	-490	5	-6.58	159213840	22167	20.72	7410	7410	6960	9680	5220	7450	7182.35	1.49	0	-2860	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	571	11.34	1.27	12	0.27	614.00	5499.00	14560	20230202	-52.20	5950	20220930	16.97	14560	-52.20	20230202	6500	7.08	20230103	14560	-52.20	20230202	5950	16.97	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
33	20230726	090725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7220	-230	5	-3.09	39826750	5406	5.05	7410	7410	7220	9680	5220	7450	7366.98	1.49	0	-2179	8490	7970	7680	7160	6870	7825	7015	41	2230	500	4610	10	1	8208283	593	11.76	1.31	12	0.07	614.00	5499.00	14560	20230202	-50.41	5950	20220930	21.34	14560	-50.41	20230202	6500	11.08	20230103	14560	-50.41	20230202	5950	21.34	20220930	4.07	N	099390	500	41 억		122439	N	N	0	N	00	N
34	20230725	160723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7450	-710	5	-8.70	821539950	106807	166.26	8200	8200	7390	10600	5720	8160	7692.04	1.62	0	-10521	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	612	12.13	1.35	12	1.30	614.00	5499.00	14560	20230202	-48.83	5950	20220930	25.21	14560	-48.83	20230202	6500	14.62	20230103	14560	-48.83	20230202	5950	25.21	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
35	20230725	150717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	-630	5	-7.72	765123370	99246	154.49	8200	8200	7390	10600	5720	8160	7709.27	1.62	0	-11229	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	618	12.26	1.37	12	1.21	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
36	20230725	140716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7690	-470	5	-5.76	619508880	80023	124.56	8200	8200	7390	10600	5720	8160	7741.53	1.62	0	-12808	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	631	12.52	1.40	12	0.97	614.00	5499.00	14560	20230202	-47.18	5950	20220930	29.24	14560	-47.18	20230202	6500	18.31	20230103	14560	-47.18	20230202	5950	29.24	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
37	20230725	130723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	-490	5	-6.00	426210970	54397	84.68	8200	8200	7670	10600	5720	8160	7835.07	1.62	0	-15150	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	630	12.49	1.39	12	0.66	614.00	5499.00	14560	20230202	-47.32	5950	20220930	28.91	14560	-47.32	20230202	6500	18.00	20230103	14560	-47.32	20230202	5950	28.91	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
38	20230725	120722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7850	-310	5	-3.80	343671500	43726	68.06	8200	8200	7720	10600	5720	8160	7859.52	1.62	0	-7492	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	644	12.79	1.43	12	0.53	614.00	5499.00	14560	20230202	-46.09	5950	20220930	31.93	14560	-46.09	20230202	6500	20.77	20230103	14560	-46.09	20230202	5950	31.93	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
39	20230725	110721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7740	-420	5	-5.15	303424790	38533	59.98	8200	8200	7720	10600	5720	8160	7874.27	1.62	0	-5883	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	635	12.61	1.41	12	0.47	614.00	5499.00	14560	20230202	-46.84	5950	20220930	30.08	14560	-46.84	20230202	6500	19.08	20230103	14560	-46.84	20230202	5950	30.08	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
40	20230725	100720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7850	-310	5	-3.80	163138580	20564	32.01	8200	8200	7770	10600	5720	8160	7932.99	1.62	0	-655	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	644	12.79	1.43	12	0.25	614.00	5499.00	14560	20230202	-46.09	5950	20220930	31.93	14560	-46.09	20230202	6500	20.77	20230103	14560	-46.09	20230202	5950	31.93	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
41	20230725	090720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8070	-90	5	-1.10	13778420	1696	2.64	8200	8200	8070	10600	5720	8160	8123.64	1.62	0	-1222	8906	8532	8336	7962	7766	8435	7865	41	2440	500	5050	10	1	8208283	662	13.14	1.47	12	0.02	614.00	5499.00	14560	20230202	-44.57	5950	20220930	35.63	14560	-44.57	20230202	6500	24.15	20230103	14560	-44.57	20230202	5950	35.63	20220930	4.09	N	099390	500	41 억		133087	N	N	0	N	00	N
42	20230724	160722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8160	-510	5	-5.88	527353560	63520	108.12	8670	8710	8140	11270	6070	8670	8302.22	1.93	0	-25087	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	670	13.29	1.48	12	0.77	614.00	5499.00	14560	20230202	-43.96	5950	20220930	37.14	14560	-43.96	20230202	6500	25.54	20230103	14560	-43.96	20230202	5950	37.14	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
43	20230724	150718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8200	-470	5	-5.42	480571030	57792	98.37	8670	8710	8160	11270	6070	8670	8315.53	1.93	0	-24548	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	673	13.36	1.49	12	0.70	614.00	5499.00	14560	20230202	-43.68	5950	20220930	37.82	14560	-43.68	20230202	6500	26.15	20230103	14560	-43.68	20230202	5950	37.82	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
44	20230724	140716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8230	-440	5	-5.07	414145310	49695	84.59	8670	8710	8180	11270	6070	8670	8333.74	1.93	0	-23710	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	676	13.40	1.50	12	0.61	614.00	5499.00	14560	20230202	-43.48	5950	20220930	38.32	14560	-43.48	20230202	6500	26.62	20230103	14560	-43.48	20230202	5950	38.32	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
45	20230724	130718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8230	-440	5	-5.07	345712380	41353	70.39	8670	8710	8210	11270	6070	8670	8360.03	1.93	0	-17825	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	676	13.40	1.50	12	0.50	614.00	5499.00	14560	20230202	-43.48	5950	20220930	38.32	14560	-43.48	20230202	6500	26.62	20230103	14560	-43.48	20230202	5950	38.32	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
46	20230724	120718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8290	-380	5	-4.38	287247640	34263	58.32	8670	8710	8270	11270	6070	8670	8383.61	1.93	0	-15191	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	680	13.50	1.51	12	0.42	614.00	5499.00	14560	20230202	-43.06	5950	20220930	39.33	14560	-43.06	20230202	6500	27.54	20230103	14560	-43.06	20230202	5950	39.33	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
47	20230724	110721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8300	-370	5	-4.27	219858220	26137	44.49	8670	8710	8300	11270	6070	8670	8411.76	1.93	0	-13100	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	681	13.52	1.51	12	0.32	614.00	5499.00	14560	20230202	-42.99	5950	20220930	39.50	14560	-42.99	20230202	6500	27.69	20230103	14560	-42.99	20230202	5950	39.50	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
48	20230724	100714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8440	-230	5	-2.65	138311440	16348	27.83	8670	8710	8380	11270	6070	8670	8460.45	1.93	0	-7273	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	693	13.75	1.53	12	0.20	614.00	5499.00	14560	20230202	-42.03	5950	20220930	41.85	14560	-42.03	20230202	6500	29.85	20230103	14560	-42.03	20230202	5950	41.85	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
49	20230724	090718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8490	-180	5	-2.08	27013060	3145	5.35	8670	8710	8490	11270	6070	8670	8589.21	1.93	0	-1529	9070	8870	8620	8420	8170	8970	8520	41	2600	500	5370	10	1	8208283	697	13.83	1.54	12	0.04	614.00	5499.00	14560	20230202	-41.69	5950	20220930	42.69	14560	-41.69	20230202	6500	30.62	20230103	14560	-41.69	20230202	5950	42.69	20220930	4.10	N	099390	500	41 억		158309	N	N	0	N	00	N
50	20230721	160711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8670	190	2	2.24	507999000	58523	294.68	8480	8820	8370	11020	5940	8480	8680.33	1.89	0	2351	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	712	14.12	1.58	12	0.71	614.00	5499.00	14560	20230202	-40.45	5950	20220930	45.71	14560	-40.45	20230202	6500	33.38	20230103	14560	-40.45	20230202	5950	45.71	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
51	20230721	150714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8640	160	2	1.89	476299260	54863	276.25	8480	8820	8370	11020	5940	8480	8681.61	1.89	0	2876	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	709	14.07	1.57	12	0.67	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
52	20230721	140711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8750	270	2	3.18	453512130	52239	263.04	8480	8820	8370	11020	5940	8480	8681.49	1.89	0	3345	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	718	14.25	1.59	12	0.64	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
53	20230721	130714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8780	300	2	3.54	383056180	44165	222.38	8480	8820	8370	11020	5940	8480	8673.30	1.89	0	4109	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	721	14.30	1.60	12	0.54	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
54	20230721	120722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8790	310	2	3.66	311691730	36035	181.45	8480	8810	8370	11020	5940	8480	8649.69	1.89	0	5200	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	722	14.32	1.60	12	0.44	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
55	20230721	110717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8680	200	2	2.36	136032150	15929	80.21	8480	8740	8370	11020	5940	8480	8539.91	1.89	0	2495	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	712	14.14	1.58	12	0.19	614.00	5499.00	14560	20230202	-40.38	5950	20220930	45.88	14560	-40.38	20230202	6500	33.54	20230103	14560	-40.38	20230202	5950	45.88	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
56	20230721	100717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8450	-30	5	-0.35	45238310	5381	27.09	8480	8480	8370	11020	5940	8480	8407.05	1.89	0	-908	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	694	13.76	1.54	12	0.07	614.00	5499.00	14560	20230202	-41.96	5950	20220930	42.02	14560	-41.96	20230202	6500	30.00	20230103	14560	-41.96	20230202	5950	42.02	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
57	20230721	090716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8390	-90	5	-1.06	9622680	1143	5.76	8480	8480	8390	11020	5940	8480	8418.79	1.89	0	-144	8700	8590	8490	8380	8280	8645	8435	41	2540	500	5250	10	1	8208283	689	13.66	1.53	12	0.01	614.00	5499.00	14560	20230202	-42.38	5950	20220930	41.01	14560	-42.38	20230202	6500	29.08	20230103	14560	-42.38	20230202	5950	41.01	20220930	4.23	N	099390	500	41 억		155434	N	N	0	N	00	N
58	20230720	160710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8480	-40	5	-0.47	167554960	19800	40.20	8410	8600	8390	11070	5970	8520	8462.37	1.87	0	1505	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	696	13.81	1.54	12	0.24	614.00	5499.00	14560	20230202	-41.76	5950	20220930	42.52	14560	-41.76	20230202	6500	30.46	20230103	14560	-41.76	20230202	5950	42.52	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
59	20230720	150710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8530	10	2	0.12	160158300	18928	38.43	8410	8600	8390	11070	5970	8520	8461.45	1.87	0	1459	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	700	13.89	1.55	12	0.23	614.00	5499.00	14560	20230202	-41.41	5950	20220930	43.36	14560	-41.41	20230202	6500	31.23	20230103	14560	-41.41	20230202	5950	43.36	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
60	20230720	140709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	20	2	0.23	146506780	17321	35.17	8410	8600	8390	11070	5970	8520	8458.33	1.87	0	604	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	701	13.91	1.55	12	0.21	614.00	5499.00	14560	20230202	-41.35	5950	20220930	43.53	14560	-41.35	20230202	6500	31.38	20230103	14560	-41.35	20230202	5950	43.53	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
61	20230720	130709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8480	-40	5	-0.47	122613640	14506	29.46	8410	8600	8390	11070	5970	8520	8452.62	1.87	0	169	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	696	13.81	1.54	12	0.18	614.00	5499.00	14560	20230202	-41.76	5950	20220930	42.52	14560	-41.76	20230202	6500	30.46	20230103	14560	-41.76	20230202	5950	42.52	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
62	20230720	120714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	0	3	0.00	103273790	12239	24.85	8410	8600	8390	11070	5970	8520	8438.09	1.87	0	960	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	699	13.88	1.55	12	0.15	614.00	5499.00	14560	20230202	-41.48	5950	20220930	43.19	14560	-41.48	20230202	6500	31.08	20230103	14560	-41.48	20230202	5950	43.19	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
63	20230720	110712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8530	10	2	0.12	59954270	7106	14.43	8410	8600	8390	11070	5970	8520	8437.13	1.87	0	-770	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	700	13.89	1.55	12	0.09	614.00	5499.00	14560	20230202	-41.41	5950	20220930	43.36	14560	-41.41	20230202	6500	31.23	20230103	14560	-41.41	20230202	5950	43.36	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
64	20230720	100705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8400	-120	5	-1.41	49670400	5888	11.96	8410	8600	8390	11070	5970	8520	8435.87	1.87	0	-532	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	689	13.68	1.53	12	0.07	614.00	5499.00	14560	20230202	-42.31	5950	20220930	41.18	14560	-42.31	20230202	6500	29.23	20230103	14560	-42.31	20230202	5950	41.18	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
65	20230720	090705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	0	3	0.00	14975610	1767	3.59	8410	8520	8400	11070	5970	8520	8475.16	1.87	0	-230	8973	8746	8473	8246	7973	8610	8110	41	2550	500	5280	10	1	8208283	699	13.88	1.55	12	0.02	614.00	5499.00	14560	20230202	-41.48	5950	20220930	43.19	14560	-41.48	20230202	6500	31.08	20230103	14560	-41.48	20230202	5950	43.19	20220930	4.22	N	099390	500	41 억		153873	N	N	0	N	00	N
66	20230719	160719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	10	2	0.12	405935010	48281	140.26	8600	8700	8200	11060	5960	8510	8407.76	1.68	0	15821	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	699	13.88	1.55	12	0.59	614.00	5499.00	14560	20230202	-41.48	5950	20220930	43.19	14560	-41.48	20230202	6500	31.08	20230103	14560	-41.48	20230202	5950	43.19	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
67	20230719	150719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8490	-20	5	-0.24	395817010	47093	136.81	8600	8700	8200	11060	5960	8510	8405.01	1.68	0	16223	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	697	13.83	1.54	12	0.57	614.00	5499.00	14560	20230202	-41.69	5950	20220930	42.69	14560	-41.69	20230202	6500	30.62	20230103	14560	-41.69	20230202	5950	42.69	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
68	20230719	140720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8430	-80	5	-0.94	373403310	44450	129.13	8600	8700	8200	11060	5960	8510	8400.52	1.68	0	16779	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	692	13.73	1.53	12	0.54	614.00	5499.00	14560	20230202	-42.10	5950	20220930	41.68	14560	-42.10	20230202	6500	29.69	20230103	14560	-42.10	20230202	5950	41.68	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
69	20230719	130712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8400	-110	5	-1.29	355118930	42281	122.83	8600	8700	8200	11060	5960	8510	8399.02	1.68	0	17252	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	689	13.68	1.53	12	0.52	614.00	5499.00	14560	20230202	-42.31	5950	20220930	41.18	14560	-42.31	20230202	6500	29.23	20230103	14560	-42.31	20230202	5950	41.18	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
70	20230719	120721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8560	50	2	0.59	148685440	17403	50.56	8600	8700	8480	11060	5960	8510	8543.67	1.68	0	4237	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	703	13.94	1.56	12	0.21	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
71	20230719	110720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8600	90	2	1.06	137466940	16094	46.75	8600	8700	8480	11060	5960	8510	8541.50	1.68	0	4312	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	706	14.01	1.56	12	0.20	614.00	5499.00	14560	20230202	-40.93	5950	20220930	44.54	14560	-40.93	20230202	6500	32.31	20230103	14560	-40.93	20230202	5950	44.54	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
72	20230719	100714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	30	2	0.35	76125600	8933	25.95	8600	8640	8480	11060	5960	8510	8521.84	1.68	0	-49	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	701	13.91	1.55	12	0.11	614.00	5499.00	14560	20230202	-41.35	5950	20220930	43.53	14560	-41.35	20230202	6500	31.38	20230103	14560	-41.35	20230202	5950	43.53	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
73	20230719	090715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8630	120	2	1.41	3117170	362	1.05	8600	8630	8540	11060	5960	8510	8610.97	1.68	0	-3	8870	8690	8560	8380	8250	8625	8315	41	2550	500	5270	10	1	8208283	708	14.06	1.57	12	0.00	614.00	5499.00	14560	20230202	-40.73	5950	20220930	45.04	14560	-40.73	20230202	6500	32.77	20230103	14560	-40.73	20230202	5950	45.04	20220930	4.22	N	099390	500	41 억		137827	N	N	0	N	00	N
74	20230718	160713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8510	-130	5	-1.50	291458210	34140	72.25	8590	8740	8430	11230	6050	8640	8537.12	1.79	0	-8901	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	699	13.86	1.55	12	0.42	614.00	5499.00	14560	20230202	-41.55	5950	20220930	43.03	14560	-41.55	20230202	6500	30.92	20230103	14560	-41.55	20230202	5950	43.03	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
75	20230718	150713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8580	-60	5	-0.69	269703280	31586	66.85	8590	8740	8430	11230	6050	8640	8538.63	1.79	0	-9098	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	704	13.97	1.56	12	0.38	614.00	5499.00	14560	20230202	-41.07	5950	20220930	44.20	14560	-41.07	20230202	6500	32.00	20230103	14560	-41.07	20230202	5950	44.20	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
76	20230718	140710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	-120	5	-1.39	219669570	25711	54.41	8590	8740	8430	11230	6050	8640	8543.72	1.79	0	-7989	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	699	13.88	1.55	12	0.31	614.00	5499.00	14560	20230202	-41.48	5950	20220930	43.19	14560	-41.48	20230202	6500	31.08	20230103	14560	-41.48	20230202	5950	43.19	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
77	20230718	130710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8530	-110	5	-1.27	213288480	24963	52.83	8590	8740	8430	11230	6050	8640	8544.11	1.79	0	-7736	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	700	13.89	1.55	12	0.30	614.00	5499.00	14560	20230202	-41.41	5950	20220930	43.36	14560	-41.41	20230202	6500	31.23	20230103	14560	-41.41	20230202	5950	43.36	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
78	20230718	120716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8560	-80	5	-0.93	195845820	22915	48.50	8590	8740	8430	11230	6050	8640	8546.54	1.79	0	-6877	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	703	13.94	1.56	12	0.28	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
79	20230718	110717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8500	-140	5	-1.62	134901950	15731	33.29	8590	8740	8490	11230	6050	8640	8575.47	1.79	0	-4029	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	698	13.84	1.55	12	0.19	614.00	5499.00	14560	20230202	-41.62	5950	20220930	42.86	14560	-41.62	20230202	6500	30.77	20230103	14560	-41.62	20230202	5950	42.86	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
80	20230718	100709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8560	-80	5	-0.93	100020670	11633	24.62	8590	8740	8490	11230	6050	8640	8597.94	1.79	0	-1926	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	703	13.94	1.56	12	0.14	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
81	20230718	090708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	60	2	0.69	32126550	3701	7.83	8590	8740	8570	11230	6050	8640	8680.73	1.79	0	-1068	8933	8786	8533	8386	8133	8860	8460	41	2590	500	5350	10	1	8208283	714	14.17	1.58	12	0.05	614.00	5499.00	14560	20230202	-40.25	5950	20220930	46.22	14560	-40.25	20230202	6500	33.85	20230103	14560	-40.25	20230202	5950	46.22	20220930	4.20	N	099390	500	41 억		147020	N	N	0	N	00	N
82	20230717	160711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8640	170	2	2.01	386372930	45316	54.34	8420	8680	8280	11010	5930	8470	8526.18	1.68	0	8025	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	709	14.07	1.57	12	0.55	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
83	20230717	150706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8600	130	2	1.53	366635030	43029	51.60	8420	8680	8280	11010	5930	8470	8520.65	1.68	0	7684	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	706	14.01	1.56	12	0.52	614.00	5499.00	14560	20230202	-40.93	5950	20220930	44.54	14560	-40.93	20230202	6500	32.31	20230103	14560	-40.93	20230202	5950	44.54	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
84	20230717	140709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8500	30	2	0.35	240552570	28368	34.02	8420	8620	8280	11010	5930	8470	8479.72	1.68	0	3120	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	698	13.84	1.55	12	0.35	614.00	5499.00	14560	20230202	-41.62	5950	20220930	42.86	14560	-41.62	20230202	6500	30.77	20230103	14560	-41.62	20230202	5950	42.86	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
85	20230717	130703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8510	40	2	0.47	222889060	26281	31.51	8420	8620	8280	11010	5930	8470	8481.00	1.68	0	2676	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	699	13.86	1.55	12	0.32	614.00	5499.00	14560	20230202	-41.55	5950	20220930	43.03	14560	-41.55	20230202	6500	30.92	20230103	14560	-41.55	20230202	5950	43.03	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
86	20230717	120712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8570	100	2	1.18	196786700	23214	27.84	8420	8620	8280	11010	5930	8470	8477.07	1.68	0	1972	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	703	13.96	1.56	12	0.28	614.00	5499.00	14560	20230202	-41.14	5950	20220930	44.03	14560	-41.14	20230202	6500	31.85	20230103	14560	-41.14	20230202	5950	44.03	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
87	20230717	110703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8590	120	2	1.42	142365340	16824	20.17	8420	8620	8280	11010	5930	8470	8462.04	1.68	0	-1615	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	705	13.99	1.56	12	0.20	614.00	5499.00	14560	20230202	-41.00	5950	20220930	44.37	14560	-41.00	20230202	6500	32.15	20230103	14560	-41.00	20230202	5950	44.37	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
88	20230717	100704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8580	110	2	1.30	121527980	14386	17.25	8420	8620	8280	11010	5930	8470	8447.66	1.68	0	-1791	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	704	13.97	1.56	12	0.18	614.00	5499.00	14560	20230202	-41.07	5950	20220930	44.20	14560	-41.07	20230202	6500	32.00	20230103	14560	-41.07	20230202	5950	44.20	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
89	20230717	090703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8390	-80	5	-0.94	48437220	5791	6.94	8420	8430	8280	11010	5930	8470	8364.22	1.68	0	423	8896	8682	8576	8362	8256	8630	8310	41	2540	500	5250	10	1	8208283	689	13.66	1.53	12	0.07	614.00	5499.00	14560	20230202	-42.38	5950	20220930	41.01	14560	-42.38	20230202	6500	29.08	20230103	14560	-42.38	20230202	5950	41.01	20220930	3.89	N	099390	500	41 억		138215	N	N	0	N	00	N
90	20230714	160703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8470	-410	5	-4.62	713520580	83274	7.75	8780	8790	8470	11540	6220	8880	8568.24	1.69	0	-1671	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	695	13.79	1.54	12	1.01	614.00	5499.00	14560	20230202	-41.83	5950	20220930	42.35	14560	-41.83	20230202	6500	30.31	20230103	14560	-41.83	20230202	5950	42.35	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
91	20230714	150706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8550	-330	5	-3.72	676813610	78947	7.35	8780	8790	8470	11540	6220	8880	8572.90	1.69	0	-2056	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	702	13.93	1.55	12	0.96	614.00	5499.00	14560	20230202	-41.28	5950	20220930	43.70	14560	-41.28	20230202	6500	31.54	20230103	14560	-41.28	20230202	5950	43.70	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
92	20230714	140710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8560	-320	5	-3.60	578105250	67346	6.27	8780	8790	8480	11540	6220	8880	8583.98	1.69	0	-3616	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	703	13.94	1.56	12	0.82	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
93	20230714	130700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	-360	5	-4.05	520351130	60571	5.64	8780	8790	8480	11540	6220	8880	8590.62	1.69	0	-5589	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	699	13.88	1.55	12	0.74	614.00	5499.00	14560	20230202	-41.48	5950	20220930	43.19	14560	-41.48	20230202	6500	31.08	20230103	14560	-41.48	20230202	5950	43.19	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
94	20230714	120702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8550	-330	5	-3.72	443935500	51593	4.80	8780	8790	8500	11540	6220	8880	8604.41	1.69	0	-4718	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	702	13.93	1.55	12	0.63	614.00	5499.00	14560	20230202	-41.28	5950	20220930	43.70	14560	-41.28	20230202	6500	31.54	20230103	14560	-41.28	20230202	5950	43.70	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
95	20230714	110708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8560	-320	5	-3.60	370634960	42994	4.00	8780	8790	8520	11540	6220	8880	8620.45	1.69	0	-2166	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	703	13.94	1.56	12	0.52	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
96	20230714	100709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8600	-280	5	-3.15	268106230	31018	2.89	8780	8790	8520	11540	6220	8880	8643.35	1.69	0	-1284	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	706	14.01	1.56	12	0.38	614.00	5499.00	14560	20230202	-40.93	5950	20220930	44.54	14560	-40.93	20230202	6500	32.31	20230103	14560	-40.93	20230202	5950	44.54	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
97	20230714	090706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8720	-160	5	-1.80	55851160	6395	0.59	8780	8790	8690	11540	6220	8880	8732.90	1.69	0	1161	10226	9552	8936	8262	7646	9890	8600	41	2660	500	5500	10	1	8208283	716	14.20	1.59	12	0.08	614.00	5499.00	14560	20230202	-40.11	5950	20220930	46.55	14560	-40.11	20230202	6500	34.15	20230103	14560	-40.11	20230202	5950	46.55	20220930	3.89	N	099390	500	41 억		138818	N	N	0	N	00	N
98	20230713	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	620	2	7.51	9835226490	1070748	7310.86	8400	9610	8320	10730	5790	8260	9185.62	1.90	0	-15392	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	729	14.46	1.61	12	13.04	614.00	5499.00	14560	20230202	-39.01	5950	20220930	49.24	14560	-39.01	20230202	6500	36.62	20230103	14560	-39.01	20230202	5950	49.24	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
99	20230713	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	630	2	7.63	9721980200	1058016	7223.92	8400	9610	8320	10730	5790	8260	9188.88	1.90	0	-15186	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	730	14.48	1.62	12	12.89	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
100	20230713	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	630	2	7.63	9489969700	1031846	7045.24	8400	9610	8320	10730	5790	8260	9197.08	1.90	0	-20480	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	730	14.48	1.62	12	12.57	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
101	20230713	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	570	2	6.90	9106691400	988717	6750.76	8400	9610	8320	10730	5790	8260	9210.61	1.90	0	-34178	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	725	14.38	1.61	12	12.05	614.00	5499.00	14560	20230202	-39.35	5950	20220930	48.40	14560	-39.35	20230202	6500	35.85	20230103	14560	-39.35	20230202	5950	48.40	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
102	20230713	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	1070	2	12.95	6840954120	737138	5033.03	8400	9610	8320	10730	5790	8260	9280.43	1.90	0	-39553	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	766	15.20	1.70	12	8.98	614.00	5499.00	14560	20230202	-35.92	5950	20220930	56.81	14560	-35.92	20230202	6500	43.54	20230103	14560	-35.92	20230202	5950	56.81	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
103	20230713	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	400	2	4.84	200351760	23488	160.37	8400	8670	8320	10730	5790	8260	8529.96	1.90	0	6601	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	711	14.10	1.57	12	0.29	614.00	5499.00	14560	20230202	-40.52	5950	20220930	45.55	14560	-40.52	20230202	6500	33.23	20230103	14560	-40.52	20230202	5950	45.55	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
104	20230713	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	160	2	1.94	48897620	5823	39.76	8400	8490	8320	10730	5790	8260	8397.32	1.90	0	2720	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	691	13.71	1.53	12	0.07	614.00	5499.00	14560	20230202	-42.17	5950	20220930	41.51	14560	-42.17	20230202	6500	29.54	20230103	14560	-42.17	20230202	5950	41.51	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
105	20230713	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	140	2	1.69	1411180	168	1.15	8400	8400	8390	10730	5790	8260	8399.88	1.90	0	-2	8486	8372	8296	8182	8106	8335	8145	41	2470	500	5120	10	1	8208283	689	13.68	1.53	12	0.00	614.00	5499.00	14560	20230202	-42.31	5950	20220930	41.18	14560	-42.31	20230202	6500	29.23	20230103	14560	-42.31	20230202	5950	41.18	20220930	3.85	N	099390	500	41 억		155737	N	N	0	N	00	N
106	20230712	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-50	5	-0.60	121375890	14613	7.80	8360	8410	8220	10800	5820	8310	8306.02	1.92	0	-1941	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	678	13.45	1.50	12	0.18	614.00	5499.00	14560	20230202	-43.27	5950	20220930	38.82	14560	-43.27	20230202	6500	27.08	20230103	14560	-43.27	20230202	5950	38.82	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
107	20230712	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	-10	5	-0.12	113102570	13612	7.27	8360	8410	8220	10800	5820	8310	8309.03	1.92	0	-1882	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	681	13.52	1.51	12	0.17	614.00	5499.00	14560	20230202	-42.99	5950	20220930	39.50	14560	-42.99	20230202	6500	27.69	20230103	14560	-42.99	20230202	5950	39.50	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
108	20230712	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-50	5	-0.60	104318050	12549	6.70	8360	8410	8220	10800	5820	8310	8312.86	1.92	0	-1838	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	678	13.45	1.50	12	0.15	614.00	5499.00	14560	20230202	-43.27	5950	20220930	38.82	14560	-43.27	20230202	6500	27.08	20230103	14560	-43.27	20230202	5950	38.82	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
109	20230712	130651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-60	5	-0.72	98715070	11872	6.34	8360	8410	8220	10800	5820	8310	8314.95	1.92	0	-1682	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	677	13.44	1.50	12	0.14	614.00	5499.00	14560	20230202	-43.34	5950	20220930	38.66	14560	-43.34	20230202	6500	26.92	20230103	14560	-43.34	20230202	5950	38.66	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
110	20230712	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	20	2	0.24	85468310	10275	5.48	8360	8410	8220	10800	5820	8310	8318.08	1.92	0	-930	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	684	13.57	1.51	12	0.13	614.00	5499.00	14560	20230202	-42.79	5950	20220930	40.00	14560	-42.79	20230202	6500	28.15	20230103	14560	-42.79	20230202	5950	40.00	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
111	20230712	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	0	3	0.00	67035390	8045	4.29	8360	8410	8280	10800	5820	8310	8332.55	1.92	0	673	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	682	13.53	1.51	12	0.10	614.00	5499.00	14560	20230202	-42.93	5950	20220930	39.66	14560	-42.93	20230202	6500	27.85	20230103	14560	-42.93	20230202	5950	39.66	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
112	20230712	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	30	2	0.36	55971370	6713	3.58	8360	8410	8280	10800	5820	8310	8337.76	1.92	0	667	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	685	13.58	1.52	12	0.08	614.00	5499.00	14560	20230202	-42.72	5950	20220930	40.17	14560	-42.72	20230202	6500	28.31	20230103	14560	-42.72	20230202	5950	40.17	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
113	20230712	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	50	2	0.60	13866920	1661	0.89	8360	8380	8330	10800	5820	8310	8348.54	1.92	0	972	9383	8846	8463	7926	7543	9115	8195	41	2490	500	5150	10	1	8208283	686	13.62	1.52	12	0.02	614.00	5499.00	14560	20230202	-42.58	5950	20220930	40.50	14560	-42.58	20230202	6500	28.62	20230103	14560	-42.58	20230202	5950	40.50	20220930	3.88	N	099390	500	41 억		157657	N	N	0	N	00	N
114	20230711	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	230	2	2.85	1609023260	187186	1088.61	8080	9000	8080	10500	5660	8080	8595.87	2.04	0	-11247	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	682	13.53	1.51	12	2.28	614.00	5499.00	14560	20230202	-42.93	5950	20220930	39.66	14560	-42.93	20230202	6500	27.85	20230103	14560	-42.93	20230202	5950	39.66	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
115	20230711	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	230	2	2.85	1577288780	183368	1066.40	8080	9000	8080	10500	5660	8080	8601.77	2.04	0	-13294	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	682	13.53	1.51	12	2.23	614.00	5499.00	14560	20230202	-42.93	5950	20220930	39.66	14560	-42.93	20230202	6500	27.85	20230103	14560	-42.93	20230202	5950	39.66	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
116	20230711	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	250	2	3.09	1536618570	178467	1037.90	8080	9000	8080	10500	5660	8080	8610.10	2.04	0	-14526	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	684	13.57	1.51	12	2.17	614.00	5499.00	14560	20230202	-42.79	5950	20220930	40.00	14560	-42.79	20230202	6500	28.15	20230103	14560	-42.79	20230202	5950	40.00	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
117	20230711	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	150	2	1.86	1496322310	173574	1009.44	8080	9000	8080	10500	5660	8080	8620.66	2.04	0	-15359	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	676	13.40	1.50	12	2.11	614.00	5499.00	14560	20230202	-43.48	5950	20220930	38.32	14560	-43.48	20230202	6500	26.62	20230103	14560	-43.48	20230202	5950	38.32	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
118	20230711	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	230	2	2.85	1448697680	167802	975.88	8080	9000	8080	10500	5660	8080	8633.38	2.04	0	-15726	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	682	13.53	1.51	12	2.04	614.00	5499.00	14560	20230202	-42.93	5950	20220930	39.66	14560	-42.93	20230202	6500	27.85	20230103	14560	-42.93	20230202	5950	39.66	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
119	20230711	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	250	2	3.09	1347123220	155582	904.81	8080	9000	8080	10500	5660	8080	8658.61	2.04	0	-20334	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	684	13.57	1.51	12	1.90	614.00	5499.00	14560	20230202	-42.79	5950	20220930	40.00	14560	-42.79	20230202	6500	28.15	20230103	14560	-42.79	20230202	5950	40.00	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
120	20230711	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	200	2	2.48	41089750	4986	29.00	8080	8310	8080	10500	5660	8080	8241.02	2.04	0	858	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	680	13.49	1.51	12	0.06	614.00	5499.00	14560	20230202	-43.13	5950	20220930	39.16	14560	-43.13	20230202	6500	27.38	20230103	14560	-43.13	20230202	5950	39.16	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
121	20230711	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	90	2	1.11	2620180	323	1.88	8080	8170	8080	10500	5660	8080	8112.01	2.04	0	119	8306	8192	8116	8002	7926	8155	7965	41	2420	500	5000	10	1	8208283	671	13.31	1.49	12	0.00	614.00	5499.00	14560	20230202	-43.89	5950	20220930	37.31	14560	-43.89	20230202	6500	25.69	20230103	14560	-43.89	20230202	5950	37.31	20220930	3.93	N	099390	500	41 억		167315	N	N	0	N	00	N
122	20230710	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-30	5	-0.37	127278130	15668	48.49	8090	8230	8040	10540	5680	8110	8124.88	2.01	0	2505	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	663	13.16	1.47	12	0.19	614.00	5499.00	14560	20230202	-44.51	5950	20220930	35.80	14560	-44.51	20230202	6500	24.31	20230103	14560	-44.51	20230202	5950	35.80	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
123	20230710	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	10	2	0.12	108037570	13291	41.13	8090	8230	8040	10540	5680	8110	8128.63	2.01	0	2610	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	667	13.22	1.48	12	0.16	614.00	5499.00	14560	20230202	-44.23	5950	20220930	36.47	14560	-44.23	20230202	6500	24.92	20230103	14560	-44.23	20230202	5950	36.47	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
124	20230710	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	40	2	0.49	97600380	12004	37.15	8090	8230	8040	10540	5680	8110	8130.65	2.01	0	2670	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	669	13.27	1.48	12	0.15	614.00	5499.00	14560	20230202	-44.02	5950	20220930	36.97	14560	-44.02	20230202	6500	25.38	20230103	14560	-44.02	20230202	5950	36.97	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
125	20230710	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	60	2	0.74	72657060	8926	27.62	8090	8230	8040	10540	5680	8110	8139.94	2.01	0	1472	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	671	13.31	1.49	12	0.11	614.00	5499.00	14560	20230202	-43.89	5950	20220930	37.31	14560	-43.89	20230202	6500	25.69	20230103	14560	-43.89	20230202	5950	37.31	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
126	20230710	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	90	2	1.11	61821550	7591	23.49	8090	8230	8040	10540	5680	8110	8144.06	2.01	0	1408	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	673	13.36	1.49	12	0.09	614.00	5499.00	14560	20230202	-43.68	5950	20220930	37.82	14560	-43.68	20230202	6500	26.15	20230103	14560	-43.68	20230202	5950	37.82	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
127	20230710	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	100	2	1.23	42928820	5282	16.35	8090	8230	8040	10540	5680	8110	8127.38	2.01	0	1661	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	674	13.37	1.49	12	0.06	614.00	5499.00	14560	20230202	-43.61	5950	20220930	37.98	14560	-43.61	20230202	6500	26.31	20230103	14560	-43.61	20230202	5950	37.98	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
128	20230710	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	70	2	0.86	32320300	3981	12.32	8090	8230	8040	10540	5680	8110	8118.64	2.01	0	1582	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	671	13.32	1.49	12	0.05	614.00	5499.00	14560	20230202	-43.82	5950	20220930	37.48	14560	-43.82	20230202	6500	25.85	20230103	14560	-43.82	20230202	5950	37.48	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
129	20230710	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-50	5	-0.62	10336050	1278	3.96	8090	8110	8050	10540	5680	8110	8087.68	2.01	0	36	8630	8370	8230	7970	7830	8300	7900	41	2430	500	5020	10	1	8208283	662	13.13	1.47	12	0.02	614.00	5499.00	14560	20230202	-44.64	5950	20220930	35.46	14560	-44.64	20230202	6500	24.00	20230103	14560	-44.64	20230202	5950	35.46	20220930	3.93	N	099390	500	41 억		164860	N	N	0	N	00	N
130	20230707	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-170	5	-2.05	259770680	31708	86.82	8120	8490	8090	10760	5800	8280	8192.65	2.01	0	-427	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	666	13.21	1.47	12	0.39	614.00	5499.00	14560	20230202	-44.30	5950	20220930	36.30	14560	-44.30	20230202	6500	24.77	20230103	14560	-44.30	20230202	5950	36.30	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
131	20230707	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	-50	5	-0.60	225350730	27486	75.26	8120	8490	8090	10760	5800	8280	8198.75	2.01	0	26	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	676	13.40	1.50	12	0.33	614.00	5499.00	14560	20230202	-43.48	5950	20220930	38.32	14560	-43.48	20230202	6500	26.62	20230103	14560	-43.48	20230202	5950	38.32	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
132	20230707	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-140	5	-1.69	165483550	20174	55.24	8120	8490	8090	10760	5800	8280	8202.81	2.01	0	-1717	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	668	13.26	1.48	12	0.25	614.00	5499.00	14560	20230202	-44.09	5950	20220930	36.81	14560	-44.09	20230202	6500	25.23	20230103	14560	-44.09	20230202	5950	36.81	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
133	20230707	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-70	5	-0.85	142791130	17401	47.65	8120	8490	8100	10760	5800	8280	8205.92	2.01	0	-1473	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	674	13.37	1.49	12	0.21	614.00	5499.00	14560	20230202	-43.61	5950	20220930	37.98	14560	-43.61	20230202	6500	26.31	20230103	14560	-43.61	20230202	5950	37.98	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
134	20230707	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-130	5	-1.57	87578140	10607	29.04	8120	8490	8120	10760	5800	8280	8256.64	2.01	0	-1745	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	669	13.27	1.48	12	0.13	614.00	5499.00	14560	20230202	-44.02	5950	20220930	36.97	14560	-44.02	20230202	6500	25.38	20230103	14560	-44.02	20230202	5950	36.97	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
135	20230707	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-70	5	-0.85	61366180	7406	20.28	8120	8490	8120	10760	5800	8280	8286.01	2.01	0	-1295	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	674	13.37	1.49	12	0.09	614.00	5499.00	14560	20230202	-43.61	5950	20220930	37.98	14560	-43.61	20230202	6500	26.31	20230103	14560	-43.61	20230202	5950	37.98	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
136	20230707	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-20	5	-0.24	35021590	4209	11.52	8120	8490	8120	10760	5800	8280	8320.64	2.01	0	-574	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	678	13.45	1.50	12	0.05	614.00	5499.00	14560	20230202	-43.27	5950	20220930	38.82	14560	-43.27	20230202	6500	27.08	20230103	14560	-43.27	20230202	5950	38.82	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
137	20230707	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-20	5	-0.24	1841290	226	0.62	8120	8280	8120	10760	5800	8280	8147.30	2.01	0	19	8993	8636	8373	8016	7753	8505	7885	41	2480	500	5130	10	1	8208283	678	13.45	1.50	12	0.00	614.00	5499.00	14560	20230202	-43.27	5950	20220930	38.82	14560	-43.27	20230202	6500	27.08	20230103	14560	-43.27	20230202	5950	38.82	20220930	3.93	N	099390	500	41 억		165287	N	N	0	N	00	N
138	20230706	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-430	5	-4.94	305421890	36295	167.63	8730	8730	8110	11320	6100	8710	8415.22	2.14	0	-9484	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	680	13.49	1.51	12	0.44	614.00	5499.00	14560	20230202	-43.13	5950	20220930	39.16	14560	-43.13	20230202	6500	27.38	20230103	14560	-43.13	20230202	5950	39.16	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
139	20230706	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-330	5	-3.79	282637180	33549	154.95	8730	8730	8110	11320	6100	8710	8424.61	2.14	0	-8366	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	688	13.65	1.52	12	0.41	614.00	5499.00	14560	20230202	-42.45	5950	20220930	40.84	14560	-42.45	20230202	6500	28.92	20230103	14560	-42.45	20230202	5950	40.84	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
140	20230706	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-370	5	-4.25	274776650	32610	150.61	8730	8730	8110	11320	6100	8710	8426.15	2.14	0	-8154	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	685	13.58	1.52	12	0.40	614.00	5499.00	14560	20230202	-42.72	5950	20220930	40.17	14560	-42.72	20230202	6500	28.31	20230103	14560	-42.72	20230202	5950	40.17	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
141	20230706	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-400	5	-4.59	245749610	29117	134.48	8730	8730	8110	11320	6100	8710	8440.07	2.14	0	-7583	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	682	13.53	1.51	12	0.35	614.00	5499.00	14560	20230202	-42.93	5950	20220930	39.66	14560	-42.93	20230202	6500	27.85	20230103	14560	-42.93	20230202	5950	39.66	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
142	20230706	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-160	5	-1.84	85618410	10031	46.33	8730	8730	8490	11320	6100	8710	8535.38	2.14	0	-4596	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	702	13.93	1.55	12	0.12	614.00	5499.00	14560	20230202	-41.28	5950	20220930	43.70	14560	-41.28	20230202	6500	31.54	20230103	14560	-41.28	20230202	5950	43.70	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
143	20230706	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-90	5	-1.03	51224160	5994	27.68	8730	8730	8490	11320	6100	8710	8545.91	2.14	0	-1849	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	708	14.04	1.57	12	0.07	614.00	5499.00	14560	20230202	-40.80	5950	20220930	44.87	14560	-40.80	20230202	6500	32.62	20230103	14560	-40.80	20230202	5950	44.87	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
144	20230706	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-10	5	-0.11	49223050	5761	26.61	8730	8730	8490	11320	6100	8710	8544.19	2.14	0	-1680	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	714	14.17	1.58	12	0.07	614.00	5499.00	14560	20230202	-40.25	5950	20220930	46.22	14560	-40.25	20230202	6500	33.85	20230103	14560	-40.25	20230202	5950	46.22	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
145	20230706	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	0	3	0.00	1080540	125	0.58	8730	8730	8560	11320	6100	8710	8644.32	2.14	0	-3	9003	8856	8723	8576	8443	8790	8510	41	2610	500	5400	10	1	8208283	715	14.19	1.58	12	0.00	614.00	5499.00	14560	20230202	-40.18	5950	20220930	46.39	14560	-40.18	20230202	6500	34.00	20230103	14560	-40.18	20230202	5950	46.39	20220930	3.96	N	099390	500	41 억		175678	N	N	0	N	00	N
146	20230705	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-140	5	-1.58	188591220	21648	90.24	8790	8870	8590	11500	6200	8850	8711.73	2.23	0	-6495	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	715	14.19	1.58	12	0.26	614.00	5499.00	14560	20230202	-40.18	5950	20220930	46.39	14560	-40.18	20230202	6500	34.00	20230103	14560	-40.18	20230202	5950	46.39	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
147	20230705	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-100	5	-1.13	176302880	20238	84.36	8790	8870	8590	11500	6200	8850	8711.48	2.23	0	-6046	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	718	14.25	1.59	12	0.25	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
148	20230705	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-70	5	-0.79	155368400	17854	74.42	8790	8870	8590	11500	6200	8850	8702.16	2.23	0	-5435	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	721	14.30	1.60	12	0.22	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
149	20230705	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-150	5	-1.69	134186860	15426	64.30	8790	8870	8590	11500	6200	8850	8698.75	2.23	0	-4580	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	714	14.17	1.58	12	0.19	614.00	5499.00	14560	20230202	-40.25	5950	20220930	46.22	14560	-40.25	20230202	6500	33.85	20230103	14560	-40.25	20230202	5950	46.22	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
150	20230705	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-230	5	-2.60	118266890	13582	56.62	8790	8870	8600	11500	6200	8850	8707.62	2.23	0	-3512	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	708	14.04	1.57	12	0.17	614.00	5499.00	14560	20230202	-40.80	5950	20220930	44.87	14560	-40.80	20230202	6500	32.62	20230103	14560	-40.80	20230202	5950	44.87	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
151	20230705	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-10	5	-0.11	72095500	8243	34.36	8790	8870	8670	11500	6200	8850	8746.27	2.23	0	-1352	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	726	14.40	1.61	12	0.10	614.00	5499.00	14560	20230202	-39.29	5950	20220930	48.57	14560	-39.29	20230202	6500	36.00	20230103	14560	-39.29	20230202	5950	48.57	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
152	20230705	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-70	5	-0.79	42750380	4895	20.40	8790	8870	8670	11500	6200	8850	8733.48	2.23	0	-654	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	721	14.30	1.60	12	0.06	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
153	20230705	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	10	2	0.11	4518740	514	2.14	8790	8870	8790	11500	6200	8850	8791.32	2.23	0	72	9096	8972	8736	8612	8376	9035	8675	41	2650	500	5480	10	1	8208283	727	14.43	1.61	12	0.01	614.00	5499.00	14560	20230202	-39.15	5950	20220930	48.91	14560	-39.15	20230202	6500	36.31	20230103	14560	-39.15	20230202	5950	48.91	20220930	4.02	N	099390	500	41 억		183030	N	N	0	N	00	N
154	20230704	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	220	2	2.55	207169210	23987	54.44	8590	8860	8500	11210	6050	8630	8635.80	2.18	0	4690	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	726	14.41	1.61	12	0.29	614.00	5499.00	14560	20230202	-39.22	5950	20220930	48.74	14560	-39.22	20230202	6500	36.15	20230103	14560	-39.22	20230202	5950	48.74	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
155	20230704	150616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	220	2	2.55	200470760	23230	52.72	8590	8860	8500	11210	6050	8630	8629.82	2.18	0	4755	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	726	14.41	1.61	12	0.28	614.00	5499.00	14560	20230202	-39.22	5950	20220930	48.74	14560	-39.22	20230202	6500	36.15	20230103	14560	-39.22	20230202	5950	48.74	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
156	20230704	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	170	2	1.97	191321900	22192	50.37	8590	8860	8500	11210	6050	8630	8621.21	2.18	0	4369	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	722	14.33	1.60	12	0.27	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
157	20230704	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	110	2	1.27	155482310	18110	41.10	8590	8780	8500	11210	6050	8630	8585.44	2.18	0	3056	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	717	14.23	1.59	12	0.22	614.00	5499.00	14560	20230202	-39.97	5950	20220930	46.89	14560	-39.97	20230202	6500	34.46	20230103	14560	-39.97	20230202	5950	46.89	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
158	20230704	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-40	5	-0.46	106783700	12497	28.36	8590	8680	8500	11210	6050	8630	8544.75	2.18	0	-1312	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	705	13.99	1.56	12	0.15	614.00	5499.00	14560	20230202	-41.00	5950	20220930	44.37	14560	-41.00	20230202	6500	32.15	20230103	14560	-41.00	20230202	5950	44.37	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
159	20230704	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-50	5	-0.58	76467590	8964	20.34	8590	8680	8500	11210	6050	8630	8530.52	2.18	0	-1289	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	704	13.97	1.56	12	0.11	614.00	5499.00	14560	20230202	-41.07	5950	20220930	44.20	14560	-41.07	20230202	6500	32.00	20230103	14560	-41.07	20230202	5950	44.20	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
160	20230704	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-90	5	-1.04	63955840	7499	17.02	8590	8680	8500	11210	6050	8630	8528.58	2.18	0	-664	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	701	13.91	1.55	12	0.09	614.00	5499.00	14560	20230202	-41.35	5950	20220930	43.53	14560	-41.35	20230202	6500	31.38	20230103	14560	-41.35	20230202	5950	43.53	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
161	20230704	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-60	5	-0.70	4207960	490	1.11	8590	8600	8570	11210	6050	8630	8587.67	2.18	0	4	9023	8826	8663	8466	8303	8925	8565	41	2580	500	5350	10	1	8208283	703	13.96	1.56	12	0.01	614.00	5499.00	14560	20230202	-41.14	5950	20220930	44.03	14560	-41.14	20230202	6500	31.85	20230103	14560	-41.14	20230202	5950	44.03	20220930	4.03	N	099390	500	41 억		178832	N	N	0	N	00	N
162	20230703	160604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8630	-90	5	-1.03	378372630	43982	280.86	8580	8860	8500	11330	6110	8720	8602.90	2.14	0	-3591	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	708	14.06	1.57	12	0.54	614.00	5499.00	14560	20230202	-40.73	5950	20220930	45.04	14560	-40.73	20230202	6500	32.77	20230103	14560	-40.73	20230202	5950	45.04	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N
163	20230703	150611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	-80	5	-0.92	368280690	42813	273.39	8580	8860	8500	11330	6110	8720	8602.08	2.14	0	-3294	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	709	14.07	1.57	12	0.52	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N
164	20230703	140611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8620	-100	5	-1.15	337615220	39262	250.72	8580	8860	8500	11330	6110	8720	8599.03	2.14	0	-1485	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	708	14.04	1.57	12	0.48	614.00	5499.00	14560	20230202	-40.80	5950	20220930	44.87	14560	-40.80	20230202	6500	32.62	20230103	14560	-40.80	20230202	5950	44.87	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N
165	20230703	130605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8680	-40	5	-0.46	323501940	37626	240.27	8580	8860	8500	11330	6110	8720	8597.83	2.14	0	-1624	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	712	14.14	1.58	12	0.46	614.00	5499.00	14560	20230202	-40.38	5950	20220930	45.88	14560	-40.38	20230202	6500	33.54	20230103	14560	-40.38	20230202	5950	45.88	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N
166	20230703	120613	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8620	-100	5	-1.15	246133940	28679	183.14	8580	8860	8500	11330	6110	8720	8582.38	2.14	0	-1096	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	708	14.04	1.57	12	0.35	614.00	5499.00	14560	20230202	-40.80	5950	20220930	44.87	14560	-40.80	20230202	6500	32.62	20230103	14560	-40.80	20230202	5950	44.87	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N
167	20230703	110608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8590	-130	5	-1.49	228492060	26631	170.06	8580	8860	8500	11330	6110	8720	8579.93	2.14	0	-765	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	705	13.99	1.56	12	0.32	614.00	5499.00	14560	20230202	-41.00	5950	20220930	44.37	14560	-41.00	20230202	6500	32.15	20230103	14560	-41.00	20230202	5950	44.37	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N
168	20230703	100558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8560	-160	5	-1.83	200214990	23329	148.97	8580	8860	8500	11330	6110	8720	8582.24	2.14	0	380	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	703	13.94	1.56	12	0.28	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N
169	20230703	090604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	-80	5	-0.92	82574910	9595	61.27	8580	8860	8580	11330	6110	8720	8606.04	2.14	0	379	9086	8902	8746	8562	8406	8995	8655	41	2610	500	5400	10	1	8208283	709	14.07	1.57	12	0.12	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	4.04	N	099390	500	41 억		175725	N	N	0	N	00	N