KissMeData/032620/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	160407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4930	-65	5	-1.30	387845080	79072	81.75	4945	4985	4860	6490	3500	4995	4904.96	1.21	0	11993	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2573	71.45	2.09	12	0.15	69.00	2363.00	7560	20230203	-34.79	4150	20221013	18.80	7560	-34.79	20230203	4595	7.29	20230726	7560	-34.79	20230203	4150	18.80	20221013	1.81	N	032620	500	260 억		633379	N	N	105	N	00	N
3	20230731	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4935	-60	5	-1.20	364624935	74363	76.88	4945	4985	4860	6490	3500	4995	4903.31	1.21	0	12192	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2576	71.52	2.09	12	0.14	69.00	2363.00	7560	20230203	-34.72	4150	20221013	18.92	7560	-34.72	20230203	4595	7.40	20230726	7560	-34.72	20230203	4150	18.92	20221013	1.81	N	032620	500	260 억		633379	N	N	192	N	00	N
4	20230731	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4940	-55	5	-1.10	331410200	67620	69.91	4945	4985	4860	6490	3500	4995	4901.07	1.21	0	11288	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2579	71.59	2.09	12	0.13	69.00	2363.00	7560	20230203	-34.66	4150	20221013	19.04	7560	-34.66	20230203	4595	7.51	20230726	7560	-34.66	20230203	4150	19.04	20221013	1.81	N	032620	500	260 억		633379	N	N	192	N	00	N
5	20230731	130411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	-85	5	-1.70	292298125	59675	61.69	4945	4985	4860	6490	3500	4995	4898.17	1.21	0	11016	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2563	71.16	2.08	12	0.11	69.00	2363.00	7560	20230203	-35.05	4150	20221013	18.31	7560	-35.05	20230203	4595	6.86	20230726	7560	-35.05	20230203	4150	18.31	20221013	1.81	N	032620	500	260 억		633379	N	N	192	N	00	N
6	20230731	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	-85	5	-1.70	275428110	56240	58.14	4945	4985	4860	6490	3500	4995	4897.37	1.21	0	10686	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2563	71.16	2.08	12	0.11	69.00	2363.00	7560	20230203	-35.05	4150	20221013	18.31	7560	-35.05	20230203	4595	6.86	20230726	7560	-35.05	20230203	4150	18.31	20221013	1.81	N	032620	500	260 억		633379	N	N	192	N	00	N
7	20230731	110414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4905	-90	5	-1.80	198906635	40623	42.00	4945	4985	4860	6490	3500	4995	4896.40	1.21	0	-645	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2560	71.09	2.08	12	0.08	69.00	2363.00	7560	20230203	-35.12	4150	20221013	18.19	7560	-35.12	20230203	4595	6.75	20230726	7560	-35.12	20230203	4150	18.19	20221013	1.81	N	032620	500	260 억		633379	N	N	192	N	00	N
8	20230731	100413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4900	-95	5	-1.90	144355425	29488	30.48	4945	4985	4860	6490	3500	4995	4895.40	1.21	0	-949	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2558	71.01	2.07	12	0.06	69.00	2363.00	7560	20230203	-35.19	4150	20221013	18.07	7560	-35.19	20230203	4595	6.64	20230726	7560	-35.19	20230203	4150	18.07	20221013	1.81	N	032620	500	260 억		633379	N	N	192	N	00	N
9	20230731	090409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4945	-50	5	-1.00	15052580	3044	3.15	4945	4945	4945	6490	3500	4995	4945.00	1.21	0	-905	5141	5067	4926	4852	4711	5105	4890	261	1495	500	3690	5	1	52197139	2581	71.67	2.09	12	0.01	69.00	2363.00	7560	20230203	-34.59	4150	20221013	19.16	7560	-34.59	20230203	4595	7.62	20230726	7560	-34.59	20230203	4150	19.16	20221013	1.81	N	032620	500	260 억		633379	N	N	192	N	00	N
10	20230728	160410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	95	2	1.94	473707495	96128	72.40	4785	5000	4785	6370	3430	4900	4927.88	1.17	0	23500	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2607	72.39	2.11	12	0.18	69.00	2363.00	7560	20230203	-33.93	4150	20221013	20.36	7560	-33.93	20230203	4595	8.71	20230726	7560	-33.93	20230203	4150	20.36	20221013	1.87	N	032620	500	260 억		609848	N	N	192	N	00	N
11	20230728	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4960	60	2	1.22	437887785	88912	66.97	4785	5000	4785	6370	3430	4900	4924.96	1.17	0	19324	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2589	71.88	2.10	12	0.17	69.00	2363.00	7560	20230203	-34.39	4150	20221013	19.52	7560	-34.39	20230203	4595	7.94	20230726	7560	-34.39	20230203	4150	19.52	20221013	1.87	N	032620	500	260 억		609848	N	N	0	N	00	N
12	20230728	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4945	45	2	0.92	388867135	78983	59.49	4785	5000	4785	6370	3430	4900	4923.43	1.17	0	16398	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2581	71.67	2.09	12	0.15	69.00	2363.00	7560	20230203	-34.59	4150	20221013	19.16	7560	-34.59	20230203	4595	7.62	20230726	7560	-34.59	20230203	4150	19.16	20221013	1.87	N	032620	500	260 억		609848	N	N	0	N	00	N
13	20230728	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4970	70	2	1.43	330777175	67262	50.66	4785	5000	4785	6370	3430	4900	4917.74	1.17	0	13982	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2594	72.03	2.10	12	0.13	69.00	2363.00	7560	20230203	-34.26	4150	20221013	19.76	7560	-34.26	20230203	4595	8.16	20230726	7560	-34.26	20230203	4150	19.76	20221013	1.87	N	032620	500	260 억		609848	N	N	0	N	00	N
14	20230728	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4975	75	2	1.53	303754835	61840	46.58	4785	4980	4785	6370	3430	4900	4911.95	1.17	0	13871	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2597	72.10	2.11	12	0.12	69.00	2363.00	7560	20230203	-34.19	4150	20221013	19.88	7560	-34.19	20230203	4595	8.27	20230726	7560	-34.19	20230203	4150	19.88	20221013	1.87	N	032620	500	260 억		609848	N	N	0	N	00	N
15	20230728	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4930	30	2	0.61	247477715	50502	38.04	4785	4975	4785	6370	3430	4900	4900.35	1.17	0	13194	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2573	71.45	2.09	12	0.10	69.00	2363.00	7560	20230203	-34.79	4150	20221013	18.80	7560	-34.79	20230203	4595	7.29	20230726	7560	-34.79	20230203	4150	18.80	20221013	1.87	N	032620	500	260 억		609848	N	N	0	N	00	N
16	20230728	100408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4925	25	2	0.51	164413000	33670	25.36	4785	4965	4785	6370	3430	4900	4883.07	1.17	0	7682	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2571	71.38	2.08	12	0.06	69.00	2363.00	7560	20230203	-34.85	4150	20221013	18.67	7560	-34.85	20230203	4595	7.18	20230726	7560	-34.85	20230203	4150	18.67	20221013	1.87	N	032620	500	260 억		609848	N	N	0	N	00	N
17	20230728	090410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4890	-10	5	-0.20	32307480	6724	5.06	4785	4890	4785	6370	3430	4900	4804.80	1.17	0	1359	5050	4975	4830	4755	4610	5012	4792	261	1470	500	3620	5	1	52197139	2552	70.87	2.07	12	0.01	69.00	2363.00	7560	20230203	-35.32	4150	20221013	17.83	7560	-35.32	20230203	4595	6.42	20230726	7560	-35.32	20230203	4150	17.83	20221013	1.87	N	032620	500	260 억		609848	N	N	0	N	00	N
18	20230727	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4900	285	2	6.18	639681670	132687	40.73	4685	4905	4685	5990	3235	4615	4820.91	1.08	18578	43745	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2558	71.01	2.07	12	0.25	69.00	2363.00	7560	20230203	-35.19	4150	20221013	18.07	7560	-35.19	20230203	4595	6.64	20230726	7560	-35.19	20230203	4150	18.07	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
19	20230727	150408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4860	245	2	5.31	608215310	126229	38.75	4685	4905	4685	5990	3235	4615	4818.35	1.08	18578	38488	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2537	70.43	2.06	12	0.24	69.00	2363.00	7560	20230203	-35.71	4150	20221013	17.11	7560	-35.71	20230203	4595	5.77	20230726	7560	-35.71	20230203	4150	17.11	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
20	20230727	140405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4885	270	2	5.85	567789140	117933	36.20	4685	4905	4685	5990	3235	4615	4814.51	1.08	18578	36370	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2550	70.80	2.07	12	0.23	69.00	2363.00	7560	20230203	-35.38	4150	20221013	17.71	7560	-35.38	20230203	4595	6.31	20230726	7560	-35.38	20230203	4150	17.71	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
21	20230727	130406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4875	260	2	5.63	527624365	109694	33.68	4685	4905	4685	5990	3235	4615	4809.97	1.08	18578	33437	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2545	70.65	2.06	12	0.21	69.00	2363.00	7560	20230203	-35.52	4150	20221013	17.47	7560	-35.52	20230203	4595	6.09	20230726	7560	-35.52	20230203	4150	17.47	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
22	20230727	120408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4875	260	2	5.63	476629730	99191	30.45	4685	4905	4685	5990	3235	4615	4805.17	1.08	18578	32084	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2545	70.65	2.06	12	0.19	69.00	2363.00	7560	20230203	-35.52	4150	20221013	17.47	7560	-35.52	20230203	4595	6.09	20230726	7560	-35.52	20230203	4150	17.47	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
23	20230727	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4895	280	2	6.07	426780265	88992	27.32	4685	4895	4685	5990	3235	4615	4795.71	1.08	18578	35882	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2555	70.94	2.07	12	0.17	69.00	2363.00	7560	20230203	-35.25	4150	20221013	17.95	7560	-35.25	20230203	4595	6.53	20230726	7560	-35.25	20230203	4150	17.95	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
24	20230727	100407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4815	200	2	4.33	280421310	58880	18.08	4685	4815	4685	5990	3235	4615	4762.59	1.08	18578	29746	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2513	69.78	2.04	12	0.11	69.00	2363.00	7560	20230203	-36.31	4150	20221013	16.02	7560	-36.31	20230203	4595	4.79	20230726	7560	-36.31	20230203	4150	16.02	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
25	20230727	090406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4755	140	2	3.03	40307095	8519	2.62	4685	4755	4685	5990	3235	4615	4731.44	1.08	18578	5523	5075	4845	4720	4490	4365	4782	4427	261	1377	500	3410	5	1	52197139	2482	68.91	2.01	12	0.02	69.00	2363.00	7560	20230203	-37.10	4150	20221013	14.58	7560	-37.10	20230203	4595	3.48	20230726	7560	-37.10	20230203	4150	14.58	20221013	1.89	N	032620	500	260 억		566259	N	N	38	N	00	N
26	20230726	160405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4615	-295	5	-6.01	1528973225	324824	243.03	4905	4950	4595	6380	3440	4910	4707.62	1.05	0	18155	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2409	66.88	1.95	12	0.62	69.00	2363.00	7560	20230203	-38.96	4150	20221013	11.20	7560	-38.96	20230203	4595	0.44	20230726	7560	-38.96	20230203	4150	11.20	20221013	1.90	N	032620	500	260 억		547681	N	N	38	N	00	N
27	20230726	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4645	-265	5	-5.40	1416724180	300562	224.88	4905	4950	4595	6380	3440	4910	4713.58	1.05	0	10248	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2425	67.32	1.97	12	0.58	69.00	2363.00	7560	20230203	-38.56	4150	20221013	11.93	7560	-38.56	20230203	4595	1.09	20230726	7560	-38.56	20230203	4150	11.93	20221013	1.90	N	032620	500	260 억		547681	N	N	53	N	00	N
28	20230726	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4645	-265	5	-5.40	1297048095	274769	205.58	4905	4950	4595	6380	3440	4910	4720.50	1.05	0	6574	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2425	67.32	1.97	12	0.53	69.00	2363.00	7560	20230203	-38.56	4150	20221013	11.93	7560	-38.56	20230203	4595	1.09	20230726	7560	-38.56	20230203	4150	11.93	20221013	1.90	N	032620	500	260 억		547681	N	N	53	N	00	N
29	20230726	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-300	5	-6.11	1159082095	244846	183.19	4905	4950	4610	6380	3440	4910	4733.92	1.05	0	1674	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2406	66.81	1.95	12	0.47	69.00	2363.00	7560	20230203	-39.02	4150	20221013	11.08	7560	-39.02	20230203	4610	0.00	20230726	7560	-39.02	20230203	4150	11.08	20221013	1.90	N	032620	500	260 억		547681	N	N	53	N	00	N
30	20230726	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4680	-230	5	-4.68	969138095	203875	152.54	4905	4950	4650	6380	3440	4910	4753.59	1.05	0	9091	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2443	67.83	1.98	12	0.39	69.00	2363.00	7560	20230203	-38.10	4150	20221013	12.77	7560	-38.10	20230203	4650	0.65	20230726	7560	-38.10	20230203	4150	12.77	20221013	1.90	N	032620	500	260 억		547681	N	N	53	N	00	N
31	20230726	110404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4700	-210	5	-4.28	877096810	184341	137.92	4905	4950	4650	6380	3440	4910	4758.01	1.05	0	13721	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2453	68.12	1.99	12	0.35	69.00	2363.00	7560	20230203	-37.83	4150	20221013	13.25	7560	-37.83	20230203	4650	1.08	20230726	7560	-37.83	20230203	4150	13.25	20221013	1.90	N	032620	500	260 억		547681	N	N	53	N	00	N
32	20230726	100408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4780	-130	5	-2.65	500206850	104380	78.10	4905	4950	4700	6380	3440	4910	4792.17	1.05	0	2942	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2495	69.28	2.02	12	0.20	69.00	2363.00	7560	20230203	-36.77	4150	20221013	15.18	7560	-36.77	20230203	4700	1.70	20230726	7560	-36.77	20230203	4150	15.18	20221013	1.90	N	032620	500	260 억		547681	N	N	53	N	00	N
33	20230726	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4850	-60	5	-1.22	37060550	7590	5.68	4905	4950	4845	6380	3440	4910	4882.81	1.05	0	-4918	5123	5016	4963	4856	4803	4990	4830	261	1470	500	3630	5	1	52197139	2532	70.29	2.05	12	0.01	69.00	2363.00	7560	20230203	-35.85	4150	20221013	16.87	7560	-35.85	20230203	4750	2.11	20230103	7560	-35.85	20230203	4150	16.87	20221013	1.90	N	032620	500	260 억		547681	N	N	53	N	00	N
34	20230725	160403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	-110	5	-2.19	657253735	132738	68.90	4960	5070	4910	6520	3520	5020	4951.80	1.05	0	-540	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	5	1	52197139	2563	71.16	2.08	12	0.25	69.00	2363.00	7560	20230203	-35.05	4150	20221013	18.31	7560	-35.05	20230203	4750	3.37	20230103	7560	-35.05	20230203	4150	18.31	20221013	1.91	N	032620	500	260 억		548216	N	N	53	N	00	N
35	20230725	150400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4945	-75	5	-1.49	571756885	115352	59.88	4960	5070	4925	6520	3520	5020	4956.63	1.05	0	-826	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	5	1	52197139	2581	71.67	2.09	12	0.22	69.00	2363.00	7560	20230203	-34.59	4150	20221013	19.16	7560	-34.59	20230203	4750	4.11	20230103	7560	-34.59	20230203	4150	19.16	20221013	1.91	N	032620	500	260 억		548216	N	N	30	N	00	N
36	20230725	140400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4935	-85	5	-1.69	451451340	90989	47.23	4960	5070	4925	6520	3520	5020	4961.60	1.05	0	-1970	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	5	1	52197139	2576	71.52	2.09	12	0.17	69.00	2363.00	7560	20230203	-34.72	4150	20221013	18.92	7560	-34.72	20230203	4750	3.89	20230103	7560	-34.72	20230203	4150	18.92	20221013	1.91	N	032620	500	260 억		548216	N	N	30	N	00	N
37	20230725	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4945	-75	5	-1.49	374284950	75366	39.12	4960	5070	4925	6520	3520	5020	4966.23	1.05	0	-2746	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	5	1	52197139	2581	71.67	2.09	12	0.14	69.00	2363.00	7560	20230203	-34.59	4150	20221013	19.16	7560	-34.59	20230203	4750	4.11	20230103	7560	-34.59	20230203	4150	19.16	20221013	1.91	N	032620	500	260 억		548216	N	N	30	N	00	N
38	20230725	120402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4965	-55	5	-1.10	332341535	66885	34.72	4960	5070	4925	6520	3520	5020	4968.85	1.05	0	-3389	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	5	1	52197139	2592	71.96	2.10	12	0.13	69.00	2363.00	7560	20230203	-34.33	4150	20221013	19.64	7560	-34.33	20230203	4750	4.53	20230103	7560	-34.33	20230203	4150	19.64	20221013	1.91	N	032620	500	260 억		548216	N	N	30	N	00	N
39	20230725	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4965	-55	5	-1.10	266848325	53667	27.86	4960	5070	4925	6520	3520	5020	4972.30	1.05	0	-4544	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	5	1	52197139	2592	71.96	2.10	12	0.10	69.00	2363.00	7560	20230203	-34.33	4150	20221013	19.64	7560	-34.33	20230203	4750	4.53	20230103	7560	-34.33	20230203	4150	19.64	20221013	1.91	N	032620	500	260 억		548216	N	N	30	N	00	N
40	20230725	100400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	-20	5	-0.40	188705410	37955	19.70	4960	5070	4925	6520	3520	5020	4971.82	1.05	0	-2630	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	10	1	52197139	2610	72.46	2.12	12	0.07	69.00	2363.00	7560	20230203	-33.86	4150	20221013	20.48	7560	-33.86	20230203	4750	5.26	20230103	7560	-33.86	20230203	4150	20.48	20221013	1.91	N	032620	500	260 억		548216	N	N	30	N	00	N
41	20230725	090401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	0	3	0.00	23346520	4699	2.44	4960	5070	4960	6520	3520	5020	4968.40	1.05	0	-1265	5340	5180	5090	4930	4840	5135	4885	261	1500	500	3710	10	1	52197139	2620	72.75	2.12	12	0.01	69.00	2363.00	7560	20230203	-33.60	4150	20221013	20.96	7560	-33.60	20230203	4750	5.68	20230103	7560	-33.60	20230203	4150	20.96	20221013	1.91	N	032620	500	260 억		548216	N	N	30	N	00	N
42	20230724	160401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	-230	5	-4.38	970023210	191767	244.43	5250	5250	5000	6820	3680	5250	5058.37	1.11	0	-28917	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2620	72.75	2.12	12	0.37	69.00	2363.00	7560	20230203	-33.60	4150	20221013	20.96	7560	-33.60	20230203	4750	5.68	20230103	7560	-33.60	20230203	4150	20.96	20221013	1.92	N	032620	500	260 억		577997	N	N	30	N	00	N
43	20230724	150359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	-230	5	-4.38	918976780	181585	231.45	5250	5250	5000	6820	3680	5250	5060.86	1.11	0	-29971	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2620	72.75	2.12	12	0.35	69.00	2363.00	7560	20230203	-33.60	4150	20221013	20.96	7560	-33.60	20230203	4750	5.68	20230103	7560	-33.60	20230203	4150	20.96	20221013	1.92	N	032620	500	260 억		577997	N	N	1	N	00	N
44	20230724	140358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-210	5	-4.00	855460280	168958	215.36	5250	5250	5000	6820	3680	5250	5063.15	1.11	0	-30289	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2631	73.04	2.13	12	0.32	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4750	6.11	20230103	7560	-33.33	20230203	4150	21.45	20221013	1.92	N	032620	500	260 억		577997	N	N	1	N	00	N
45	20230724	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-210	5	-4.00	595133330	117098	149.26	5250	5250	5020	6820	3680	5250	5082.35	1.11	0	-23375	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2631	73.04	2.13	12	0.22	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4750	6.11	20230103	7560	-33.33	20230203	4150	21.45	20221013	1.92	N	032620	500	260 억		577997	N	N	1	N	00	N
46	20230724	120359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	-220	5	-4.19	506520360	99472	126.79	5250	5250	5020	6820	3680	5250	5092.09	1.11	0	-20093	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2626	72.90	2.13	12	0.19	69.00	2363.00	7560	20230203	-33.47	4150	20221013	21.20	7560	-33.47	20230203	4750	5.89	20230103	7560	-33.47	20230203	4150	21.20	20221013	1.92	N	032620	500	260 억		577997	N	N	1	N	00	N
47	20230724	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-180	5	-3.43	414187700	81171	103.46	5250	5250	5050	6820	3680	5250	5102.66	1.11	0	-12806	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2646	73.48	2.15	12	0.16	69.00	2363.00	7560	20230203	-32.94	4150	20221013	22.17	7560	-32.94	20230203	4750	6.74	20230103	7560	-32.94	20230203	4150	22.17	20221013	1.92	N	032620	500	260 억		577997	N	N	1	N	00	N
48	20230724	100357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-150	5	-2.86	319908250	62574	79.76	5250	5250	5070	6820	3680	5250	5112.48	1.11	0	-14992	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2662	73.91	2.16	12	0.12	69.00	2363.00	7560	20230203	-32.54	4150	20221013	22.89	7560	-32.54	20230203	4750	7.37	20230103	7560	-32.54	20230203	4150	22.89	20221013	1.92	N	032620	500	260 억		577997	N	N	1	N	00	N
49	20230724	090359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-80	5	-1.52	29427680	5678	7.24	5250	5250	5140	6820	3680	5250	5182.75	1.11	0	-1531	5430	5340	5260	5170	5090	5385	5215	261	1570	500	3880	10	1	52197139	2699	74.93	2.19	12	0.01	69.00	2363.00	7560	20230203	-31.61	4150	20221013	24.58	7560	-31.61	20230203	4750	8.84	20230103	7560	-31.61	20230203	4150	24.58	20221013	1.92	N	032620	500	260 억		577997	N	N	1	N	00	N
50	20230721	160356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	60	2	1.16	413402090	78391	184.05	5210	5350	5180	6740	3640	5190	5273.59	1.11	0	723	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2740	76.09	2.22	12	0.15	69.00	2363.00	7560	20230203	-30.56	4150	20221013	26.51	7560	-30.56	20230203	4750	10.53	20230103	7560	-30.56	20230203	4150	26.51	20221013	1.94	N	032620	500	260 억		577275	N	N	1	N	00	N
51	20230721	150359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	30	2	0.58	389774150	73873	173.44	5210	5350	5180	6740	3640	5190	5276.27	1.11	0	1575	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2725	75.65	2.21	12	0.14	69.00	2363.00	7560	20230203	-30.95	4150	20221013	25.78	7560	-30.95	20230203	4750	9.89	20230103	7560	-30.95	20230203	4150	25.78	20221013	1.94	N	032620	500	260 억		577275	N	N	18	N	00	N
52	20230721	140357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	50	2	0.96	358621760	67915	159.45	5210	5350	5180	6740	3640	5190	5280.45	1.11	0	3481	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2735	75.94	2.22	12	0.13	69.00	2363.00	7560	20230203	-30.69	4150	20221013	26.27	7560	-30.69	20230203	4750	10.32	20230103	7560	-30.69	20230203	4150	26.27	20221013	1.94	N	032620	500	260 억		577275	N	N	18	N	00	N
53	20230721	130357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	90	2	1.73	315723750	59757	140.30	5210	5350	5180	6740	3640	5190	5283.46	1.11	0	7240	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2756	76.52	2.23	12	0.11	69.00	2363.00	7560	20230203	-30.16	4150	20221013	27.23	7560	-30.16	20230203	4750	11.16	20230103	7560	-30.16	20230203	4150	27.23	20221013	1.94	N	032620	500	260 억		577275	N	N	18	N	00	N
54	20230721	120401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	120	2	2.31	273508710	51766	121.54	5210	5350	5180	6740	3640	5190	5283.56	1.11	0	7714	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2772	76.96	2.25	12	0.10	69.00	2363.00	7560	20230203	-29.76	4150	20221013	27.95	7560	-29.76	20230203	4750	11.79	20230103	7560	-29.76	20230203	4150	27.95	20221013	1.94	N	032620	500	260 억		577275	N	N	18	N	00	N
55	20230721	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	110	2	2.12	152068380	28917	67.89	5210	5310	5180	6740	3640	5190	5258.79	1.11	0	10240	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2766	76.81	2.24	12	0.06	69.00	2363.00	7560	20230203	-29.89	4150	20221013	27.71	7560	-29.89	20230203	4750	11.58	20230103	7560	-29.89	20230203	4150	27.71	20221013	1.94	N	032620	500	260 억		577275	N	N	18	N	00	N
56	20230721	100359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	60	2	1.16	74325870	14198	33.33	5210	5280	5180	6740	3640	5190	5234.95	1.11	0	3313	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2740	76.09	2.22	12	0.03	69.00	2363.00	7560	20230203	-30.56	4150	20221013	26.51	7560	-30.56	20230203	4750	10.53	20230103	7560	-30.56	20230203	4150	26.51	20221013	1.94	N	032620	500	260 억		577275	N	N	18	N	00	N
57	20230721	090400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	10	2	0.19	2728710	525	1.23	5210	5210	5180	6740	3640	5190	5197.54	1.11	0	-331	5323	5256	5203	5136	5083	5290	5170	261	1550	500	3840	10	1	52197139	2714	75.36	2.20	12	0.00	69.00	2363.00	7560	20230203	-31.22	4150	20221013	25.30	7560	-31.22	20230203	4750	9.47	20230103	7560	-31.22	20230203	4150	25.30	20221013	1.94	N	032620	500	260 억		577275	N	N	18	N	00	N
58	20230720	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	30	2	0.58	220625550	42282	38.34	5150	5270	5150	6700	3620	5160	5218.19	1.11	0	-829	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2709	75.22	2.20	12	0.08	69.00	2363.00	7560	20230203	-31.35	4150	20221013	25.06	7560	-31.35	20230203	4750	9.26	20230103	7560	-31.35	20230203	4150	25.06	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
59	20230720	150356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	100	2	1.94	179804640	34441	31.23	5150	5270	5150	6700	3620	5160	5220.95	1.11	0	-4048	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2746	76.23	2.23	12	0.07	69.00	2363.00	7560	20230203	-30.42	4150	20221013	26.75	7560	-30.42	20230203	4750	10.74	20230103	7560	-30.42	20230203	4150	26.75	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
60	20230720	140355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	80	2	1.55	142307320	27297	24.75	5150	5260	5150	6700	3620	5160	5213.62	1.11	0	-4914	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2735	75.94	2.22	12	0.05	69.00	2363.00	7560	20230203	-30.69	4150	20221013	26.27	7560	-30.69	20230203	4750	10.32	20230103	7560	-30.69	20230203	4150	26.27	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
61	20230720	130355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	80	2	1.55	119112330	22867	20.73	5150	5260	5150	6700	3620	5160	5209.28	1.11	0	-3815	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2735	75.94	2.22	12	0.04	69.00	2363.00	7560	20230203	-30.69	4150	20221013	26.27	7560	-30.69	20230203	4750	10.32	20230103	7560	-30.69	20230203	4150	26.27	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
62	20230720	120359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	50	2	0.97	106656440	20485	18.57	5150	5260	5150	6700	3620	5160	5206.95	1.11	0	-2647	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2719	75.51	2.20	12	0.04	69.00	2363.00	7560	20230203	-31.08	4150	20221013	25.54	7560	-31.08	20230203	4750	9.68	20230103	7560	-31.08	20230203	4150	25.54	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
63	20230720	110357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	60	2	1.16	101595480	19513	17.69	5150	5260	5150	6700	3620	5160	5206.96	1.11	0	-2514	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2725	75.65	2.21	12	0.04	69.00	2363.00	7560	20230203	-30.95	4150	20221013	25.78	7560	-30.95	20230203	4750	9.89	20230103	7560	-30.95	20230203	4150	25.78	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
64	20230720	100354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	30	2	0.58	82650280	15872	14.39	5150	5260	5150	6700	3620	5160	5207.80	1.11	0	-2155	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2709	75.22	2.20	12	0.03	69.00	2363.00	7560	20230203	-31.35	4150	20221013	25.06	7560	-31.35	20230203	4750	9.26	20230103	7560	-31.35	20230203	4150	25.06	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
65	20230720	090354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	20	2	0.39	5855350	1134	1.03	5150	5190	5150	6700	3620	5160	5164.04	1.11	0	-520	5406	5282	5166	5042	4926	5345	5105	261	1540	500	3810	10	1	52197139	2704	75.07	2.19	12	0.00	69.00	2363.00	7560	20230203	-31.48	4150	20221013	24.82	7560	-31.48	20230203	4750	9.05	20230103	7560	-31.48	20230203	4150	24.82	20221013	1.93	N	032620	500	260 억		578105	N	N	18	N	00	N
66	20230719	160402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	40	2	0.78	568689710	109720	71.13	5050	5290	5050	6650	3590	5120	5183.10	1.08	0	13383	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2693	74.78	2.18	12	0.21	69.00	2363.00	7560	20230203	-31.75	4150	20221013	24.34	7560	-31.75	20230203	4750	8.63	20230103	7560	-31.75	20230203	4150	24.34	20221013	1.94	N	032620	500	260 억		564595	N	N	18	N	00	N
67	20230719	150400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	90	2	1.76	541828970	104536	67.77	5050	5290	5050	6650	3590	5120	5183.18	1.08	0	11508	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2719	75.51	2.20	12	0.20	69.00	2363.00	7560	20230203	-31.08	4150	20221013	25.54	7560	-31.08	20230203	4750	9.68	20230103	7560	-31.08	20230203	4150	25.54	20221013	1.94	N	032620	500	260 억		564595	N	N	0	N	00	N
68	20230719	140401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	90	2	1.76	490556900	94681	61.38	5050	5290	5050	6650	3590	5120	5181.15	1.08	0	13048	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2719	75.51	2.20	12	0.18	69.00	2363.00	7560	20230203	-31.08	4150	20221013	25.54	7560	-31.08	20230203	4750	9.68	20230103	7560	-31.08	20230203	4150	25.54	20221013	1.94	N	032620	500	260 억		564595	N	N	0	N	00	N
69	20230719	130357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	120	2	2.34	452684730	87420	56.67	5050	5290	5050	6650	3590	5120	5178.27	1.08	0	12935	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2735	75.94	2.22	12	0.17	69.00	2363.00	7560	20230203	-30.69	4150	20221013	26.27	7560	-30.69	20230203	4750	10.32	20230103	7560	-30.69	20230203	4150	26.27	20221013	1.94	N	032620	500	260 억		564595	N	N	0	N	00	N
70	20230719	120400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	100	2	1.95	420319590	81210	52.65	5050	5290	5050	6650	3590	5120	5175.71	1.08	0	9318	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2725	75.65	2.21	12	0.16	69.00	2363.00	7560	20230203	-30.95	4150	20221013	25.78	7560	-30.95	20230203	4750	9.89	20230103	7560	-30.95	20230203	4150	25.78	20221013	1.94	N	032620	500	260 억		564595	N	N	0	N	00	N
71	20230719	110400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	110	2	2.15	331078520	64023	41.50	5050	5290	5050	6650	3590	5120	5171.24	1.08	0	3267	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2730	75.80	2.21	12	0.12	69.00	2363.00	7560	20230203	-30.82	4150	20221013	26.02	7560	-30.82	20230203	4750	10.11	20230103	7560	-30.82	20230203	4150	26.02	20221013	1.94	N	032620	500	260 억		564595	N	N	0	N	00	N
72	20230719	100359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	10	2	0.20	131847570	25808	16.73	5050	5190	5050	6650	3590	5120	5108.79	1.08	0	4567	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2678	74.35	2.17	12	0.05	69.00	2363.00	7560	20230203	-32.14	4150	20221013	23.61	7560	-32.14	20230203	4750	8.00	20230103	7560	-32.14	20230203	4150	23.61	20221013	1.94	N	032620	500	260 억		564595	N	N	0	N	00	N
73	20230719	090359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-20	5	-0.39	63398500	12475	8.09	5050	5170	5050	6650	3590	5120	5082.04	1.08	0	2235	5373	5246	5173	5046	4973	5210	5010	261	1530	500	3780	10	1	52197139	2662	73.91	2.16	12	0.02	69.00	2363.00	7560	20230203	-32.54	4150	20221013	22.89	7560	-32.54	20230203	4750	7.37	20230103	7560	-32.54	20230203	4150	22.89	20221013	1.94	N	032620	500	260 억		564595	N	N	0	N	00	N
74	20230718	160357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	-170	5	-3.21	798598580	154227	131.38	5250	5300	5100	6870	3710	5290	5178.05	1.12	0	-21401	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2672	74.20	2.17	12	0.30	69.00	2363.00	7560	20230203	-32.28	4150	20221013	23.37	7560	-32.28	20230203	4750	7.79	20230103	7560	-32.28	20230203	4150	23.37	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
75	20230718	150357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-160	5	-3.02	768113350	148279	126.31	5250	5300	5100	6870	3710	5290	5180.17	1.12	0	-23072	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2678	74.35	2.17	12	0.28	69.00	2363.00	7560	20230203	-32.14	4150	20221013	23.61	7560	-32.14	20230203	4750	8.00	20230103	7560	-32.14	20230203	4150	23.61	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
76	20230718	140356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-160	5	-3.02	671788020	129474	110.29	5250	5300	5110	6870	3710	5290	5188.57	1.12	0	-24595	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2678	74.35	2.17	12	0.25	69.00	2363.00	7560	20230203	-32.14	4150	20221013	23.61	7560	-32.14	20230203	4750	8.00	20230103	7560	-32.14	20230203	4150	23.61	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
77	20230718	130356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-140	5	-2.65	591136470	113748	96.89	5250	5300	5140	6870	3710	5290	5196.87	1.12	0	-20099	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2688	74.64	2.18	12	0.22	69.00	2363.00	7560	20230203	-31.88	4150	20221013	24.10	7560	-31.88	20230203	4750	8.42	20230103	7560	-31.88	20230203	4150	24.10	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
78	20230718	120358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-140	5	-2.65	561492250	107996	91.99	5250	5300	5140	6870	3710	5290	5199.17	1.12	0	-21199	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2688	74.64	2.18	12	0.21	69.00	2363.00	7560	20230203	-31.88	4150	20221013	24.10	7560	-31.88	20230203	4750	8.42	20230103	7560	-31.88	20230203	4150	24.10	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
79	20230718	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-90	5	-1.70	409519140	78535	66.90	5250	5300	5150	6870	3710	5290	5214.45	1.12	0	-12938	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2714	75.36	2.20	12	0.15	69.00	2363.00	7560	20230203	-31.22	4150	20221013	25.30	7560	-31.22	20230203	4750	9.47	20230103	7560	-31.22	20230203	4150	25.30	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
80	20230718	100355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-80	5	-1.51	244663050	46692	39.77	5250	5300	5200	6870	3710	5290	5239.90	1.12	0	-10764	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2719	75.51	2.20	12	0.09	69.00	2363.00	7560	20230203	-31.08	4150	20221013	25.54	7560	-31.08	20230203	4750	9.68	20230103	7560	-31.08	20230203	4150	25.54	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
81	20230718	090356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	10	2	0.19	20072090	3810	3.25	5250	5300	5250	6870	3710	5290	5268.08	1.12	0	260	5470	5380	5300	5210	5130	5340	5170	261	1580	500	3910	10	1	52197139	2766	76.81	2.24	12	0.01	69.00	2363.00	7560	20230203	-29.89	4150	20221013	27.71	7560	-29.89	20230203	4750	11.58	20230103	7560	-29.89	20230203	4150	27.71	20221013	1.93	N	032620	500	260 억		585997	N	N	50	N	00	N
82	20230717	160357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-60	5	-1.12	619099630	117146	99.21	5390	5390	5220	6950	3750	5350	5284.85	1.04	0	43415	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2761	76.67	2.24	12	0.22	69.00	2363.00	7560	20230203	-30.03	4150	20221013	27.47	7560	-30.03	20230203	4750	11.37	20230103	7560	-30.03	20230203	4150	27.47	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
83	20230717	150355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-20	5	-0.37	580847070	109932	93.10	5390	5390	5220	6950	3750	5350	5283.69	1.04	0	39772	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2782	77.25	2.26	12	0.21	69.00	2363.00	7560	20230203	-29.50	4150	20221013	28.43	7560	-29.50	20230203	4750	12.21	20230103	7560	-29.50	20230203	4150	28.43	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
84	20230717	140357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-40	5	-0.75	529366560	100236	84.89	5390	5390	5220	6950	3750	5350	5281.20	1.04	0	34968	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2772	76.96	2.25	12	0.19	69.00	2363.00	7560	20230203	-29.76	4150	20221013	27.95	7560	-29.76	20230203	4750	11.79	20230103	7560	-29.76	20230203	4150	27.95	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
85	20230717	130353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-40	5	-0.75	476601940	90291	76.47	5390	5390	5220	6950	3750	5350	5278.51	1.04	0	28639	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2772	76.96	2.25	12	0.17	69.00	2363.00	7560	20230203	-29.76	4150	20221013	27.95	7560	-29.76	20230203	4750	11.79	20230103	7560	-29.76	20230203	4150	27.95	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
86	20230717	120358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-40	5	-0.75	427453510	81036	68.63	5390	5390	5220	6950	3750	5350	5274.86	1.04	0	26099	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2772	76.96	2.25	12	0.16	69.00	2363.00	7560	20230203	-29.76	4150	20221013	27.95	7560	-29.76	20230203	4750	11.79	20230103	7560	-29.76	20230203	4150	27.95	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
87	20230717	110354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-20	5	-0.37	383766550	72797	61.65	5390	5390	5220	6950	3750	5350	5271.74	1.04	0	22999	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2782	77.25	2.26	12	0.14	69.00	2363.00	7560	20230203	-29.50	4150	20221013	28.43	7560	-29.50	20230203	4750	12.21	20230103	7560	-29.50	20230203	4150	28.43	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
88	20230717	100354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-50	5	-0.93	331913700	63030	53.38	5390	5390	5220	6950	3750	5350	5265.96	1.04	0	18394	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2766	76.81	2.24	12	0.12	69.00	2363.00	7560	20230203	-29.89	4150	20221013	27.71	7560	-29.89	20230203	4750	11.58	20230103	7560	-29.89	20230203	4150	27.71	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
89	20230717	090354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-20	5	-0.37	17323090	3259	2.76	5390	5390	5290	6950	3750	5350	5315.46	1.04	0	-2448	5636	5492	5396	5252	5156	5445	5205	261	1600	500	3950	10	1	52197139	2782	77.25	2.26	12	0.01	69.00	2363.00	7560	20230203	-29.50	4150	20221013	28.43	7560	-29.50	20230203	4750	12.21	20230103	7560	-29.50	20230203	4150	28.43	20221013	1.94	N	032620	500	260 억		542570	N	N	50	N	00	N
90	20230714	160353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-130	5	-2.37	629667270	117571	208.67	5530	5540	5300	7120	3840	5480	5355.64	1.06	0	-48432	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2793	77.54	2.26	12	0.23	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	1.93	N	032620	500	260 억		550860	N	N	50	N	00	N
91	20230714	150354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-130	5	-2.37	610911590	114061	202.44	5530	5540	5300	7120	3840	5480	5356.01	1.06	0	-48408	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2793	77.54	2.26	12	0.22	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	1.93	N	032620	500	260 억		550860	N	N	0	N	00	N
92	20230714	140355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-160	5	-2.92	577952310	107889	191.49	5530	5540	5300	7120	3840	5480	5356.92	1.06	0	-46429	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2777	77.10	2.25	12	0.21	69.00	2363.00	7560	20230203	-29.63	4150	20221013	28.19	7560	-29.63	20230203	4750	12.00	20230103	7560	-29.63	20230203	4150	28.19	20221013	1.93	N	032620	500	260 억		550860	N	N	0	N	00	N
93	20230714	130352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-160	5	-2.92	530428720	98969	175.65	5530	5540	5300	7120	3840	5480	5359.54	1.06	0	-45451	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2777	77.10	2.25	12	0.19	69.00	2363.00	7560	20230203	-29.63	4150	20221013	28.19	7560	-29.63	20230203	4750	12.00	20230103	7560	-29.63	20230203	4150	28.19	20221013	1.93	N	032620	500	260 억		550860	N	N	0	N	00	N
94	20230714	120352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-170	5	-3.10	452003870	84187	149.42	5530	5540	5310	7120	3840	5480	5369.05	1.06	0	-39013	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2772	76.96	2.25	12	0.16	69.00	2363.00	7560	20230203	-29.76	4150	20221013	27.95	7560	-29.76	20230203	4750	11.79	20230103	7560	-29.76	20230203	4150	27.95	20221013	1.93	N	032620	500	260 억		550860	N	N	0	N	00	N
95	20230714	110354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-130	5	-2.37	300924090	55842	99.11	5530	5540	5340	7120	3840	5480	5388.85	1.06	0	-22962	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2793	77.54	2.26	12	0.11	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	1.93	N	032620	500	260 억		550860	N	N	0	N	00	N
96	20230714	100356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-70	5	-1.28	119139490	21957	38.97	5530	5540	5340	7120	3840	5480	5426.04	1.06	0	-5014	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2824	78.41	2.29	12	0.04	69.00	2363.00	7560	20230203	-28.44	4150	20221013	30.36	7560	-28.44	20230203	4750	13.89	20230103	7560	-28.44	20230203	4150	30.36	20221013	1.93	N	032620	500	260 억		550860	N	N	0	N	00	N
97	20230714	090354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-20	5	-0.36	9308010	1691	3.00	5530	5540	5460	7120	3840	5480	5504.44	1.06	0	-1107	5633	5556	5493	5416	5353	5595	5455	261	1640	500	4050	10	1	52197139	2850	79.13	2.31	12	0.00	69.00	2363.00	7560	20230203	-27.78	4150	20221013	31.57	7560	-27.78	20230203	4750	14.95	20230103	7560	-27.78	20230203	4150	31.57	20221013	1.93	N	032620	500	260 억		550860	N	N	0	N	00	N
98	20230713	160353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	20	2	0.37	307029880	55910	36.20	5430	5570	5430	7090	3830	5460	5491.53	1.05	0	426	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2860	79.42	2.32	12	0.11	69.00	2363.00	7560	20230203	-27.51	4150	20221013	32.05	7560	-27.51	20230203	4750	15.37	20230103	7560	-27.51	20230203	4150	32.05	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
99	20230713	150349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	10	2	0.18	277879060	50583	32.75	5430	5570	5430	7090	3830	5460	5493.53	1.05	0	320	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2855	79.28	2.31	12	0.10	69.00	2363.00	7560	20230203	-27.65	4150	20221013	31.81	7560	-27.65	20230203	4750	15.16	20230103	7560	-27.65	20230203	4150	31.81	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
100	20230713	140349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	10	2	0.18	234294280	42617	27.59	5430	5570	5430	7090	3830	5460	5497.67	1.05	0	952	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2855	79.28	2.31	12	0.08	69.00	2363.00	7560	20230203	-27.65	4150	20221013	31.81	7560	-27.65	20230203	4750	15.16	20230103	7560	-27.65	20230203	4150	31.81	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
101	20230713	130351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	30	2	0.55	194583640	35363	22.90	5430	5570	5430	7090	3830	5460	5502.46	1.05	0	2922	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2866	79.57	2.32	12	0.07	69.00	2363.00	7560	20230203	-27.38	4150	20221013	32.29	7560	-27.38	20230203	4750	15.58	20230103	7560	-27.38	20230203	4150	32.29	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
102	20230713	120348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	30	2	0.55	174998840	31790	20.58	5430	5570	5430	7090	3830	5460	5504.84	1.05	0	3888	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2866	79.57	2.32	12	0.06	69.00	2363.00	7560	20230203	-27.38	4150	20221013	32.29	7560	-27.38	20230203	4750	15.58	20230103	7560	-27.38	20230203	4150	32.29	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
103	20230713	110352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	50	2	0.92	148895100	27040	17.51	5430	5570	5430	7090	3830	5460	5506.48	1.05	0	3844	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2876	79.86	2.33	12	0.05	69.00	2363.00	7560	20230203	-27.12	4150	20221013	32.77	7560	-27.12	20230203	4750	16.00	20230103	7560	-27.12	20230203	4150	32.77	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
104	20230713	100351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	50	2	0.92	104592620	18985	12.29	5430	5570	5430	7090	3830	5460	5509.22	1.05	0	879	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2876	79.86	2.33	12	0.04	69.00	2363.00	7560	20230203	-27.12	4150	20221013	32.77	7560	-27.12	20230203	4750	16.00	20230103	7560	-27.12	20230203	4150	32.77	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
105	20230713	090321	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-10	5	-0.18	15841830	2912	1.89	5430	5490	5430	7090	3830	5460	5440.19	1.05	0	208	5706	5582	5406	5282	5106	5645	5345	261	1630	500	4040	10	1	52197139	2845	78.99	2.31	12	0.01	69.00	2363.00	7560	20230203	-27.91	4150	20221013	31.33	7560	-27.91	20230203	4750	14.74	20230103	7560	-27.91	20230203	4150	31.33	20221013	1.91	N	032620	500	260 억		550569	N	N	84	N	00	N
106	20230712	160348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	120	2	2.25	819400490	153254	175.68	5350	5530	5230	6940	3740	5340	5346.68	1.04	0	5018	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2850	79.13	2.31	12	0.29	69.00	2363.00	7560	20230203	-27.78	4150	20221013	31.57	7560	-27.78	20230203	4750	14.95	20230103	7560	-27.78	20230203	4150	31.57	20221013	1.93	N	032620	500	260 억		544698	N	N	84	N	00	N
107	20230712	150347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	60	2	1.12	782159810	146400	167.83	5350	5530	5230	6940	3740	5340	5342.62	1.04	0	4743	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2819	78.26	2.29	12	0.28	69.00	2363.00	7560	20230203	-28.57	4150	20221013	30.12	7560	-28.57	20230203	4750	13.68	20230103	7560	-28.57	20230203	4150	30.12	20221013	1.93	N	032620	500	260 억		544698	N	N	9	N	00	N
108	20230712	140346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	50	2	0.94	739561510	138490	158.76	5350	5530	5230	6940	3740	5340	5340.18	1.04	0	7044	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2813	78.12	2.28	12	0.27	69.00	2363.00	7560	20230203	-28.70	4150	20221013	29.88	7560	-28.70	20230203	4750	13.47	20230103	7560	-28.70	20230203	4150	29.88	20221013	1.93	N	032620	500	260 억		544698	N	N	9	N	00	N
109	20230712	130347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-70	5	-1.31	414960210	78381	89.85	5350	5400	5230	6940	3740	5340	5294.14	1.04	0	4910	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2751	76.38	2.23	12	0.15	69.00	2363.00	7560	20230203	-30.29	4150	20221013	26.99	7560	-30.29	20230203	4750	10.95	20230103	7560	-30.29	20230203	4150	26.99	20221013	1.93	N	032620	500	260 억		544698	N	N	9	N	00	N
110	20230712	120348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-90	5	-1.69	345327730	65126	74.66	5350	5400	5240	6940	3740	5340	5302.46	1.04	0	1636	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2740	76.09	2.22	12	0.12	69.00	2363.00	7560	20230203	-30.56	4150	20221013	26.51	7560	-30.56	20230203	4750	10.53	20230103	7560	-30.56	20230203	4150	26.51	20221013	1.93	N	032620	500	260 억		544698	N	N	9	N	00	N
111	20230712	110347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-70	5	-1.31	250204590	47082	53.97	5350	5400	5260	6940	3740	5340	5314.23	1.04	0	-746	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2751	76.38	2.23	12	0.09	69.00	2363.00	7560	20230203	-30.29	4150	20221013	26.99	7560	-30.29	20230203	4750	10.95	20230103	7560	-30.29	20230203	4150	26.99	20221013	1.93	N	032620	500	260 억		544698	N	N	9	N	00	N
112	20230712	100349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-10	5	-0.19	172294460	32350	37.08	5350	5400	5290	6940	3740	5340	5325.95	1.04	0	4714	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2782	77.25	2.26	12	0.06	69.00	2363.00	7560	20230203	-29.50	4150	20221013	28.43	7560	-29.50	20230203	4750	12.21	20230103	7560	-29.50	20230203	4150	28.43	20221013	1.93	N	032620	500	260 억		544698	N	N	9	N	00	N
113	20230712	090348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	50	2	0.94	5524730	1030	1.18	5350	5390	5350	6940	3740	5340	5363.82	1.04	0	368	5480	5410	5360	5290	5240	5385	5265	261	1600	500	3950	10	1	52197139	2813	78.12	2.28	12	0.00	69.00	2363.00	7560	20230203	-28.70	4150	20221013	29.88	7560	-28.70	20230203	4750	13.47	20230103	7560	-28.70	20230203	4150	29.88	20221013	1.93	N	032620	500	260 억		544698	N	N	9	N	00	N
114	20230711	160343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-10	5	-0.19	464538010	86664	106.53	5350	5430	5310	6950	3750	5350	5360.22	1.03	0	3937	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2787	77.39	2.26	12	0.17	69.00	2363.00	7560	20230203	-29.37	4150	20221013	28.67	7560	-29.37	20230203	4750	12.42	20230103	7560	-29.37	20230203	4150	28.67	20221013	2.02	N	032620	500	260 억		539788	N	N	9	N	00	N
115	20230711	150342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	0	3	0.00	435168190	81183	99.79	5350	5430	5310	6950	3750	5350	5360.34	1.03	0	3342	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2793	77.54	2.26	12	0.16	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	2.02	N	032620	500	260 억		539788	N	N	67	N	00	N
116	20230711	140342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	0	3	0.00	382784110	71383	87.75	5350	5430	5310	6950	3750	5350	5362.40	1.03	0	4156	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2793	77.54	2.26	12	0.14	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	2.02	N	032620	500	260 억		539788	N	N	67	N	00	N
117	20230711	130337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	0	3	0.00	341158190	63591	78.17	5350	5430	5310	6950	3750	5350	5364.88	1.03	0	5209	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2793	77.54	2.26	12	0.12	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	2.02	N	032620	500	260 억		539788	N	N	67	N	00	N
118	20230711	120345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-10	5	-0.19	297284680	55393	68.09	5350	5430	5310	6950	3750	5350	5366.83	1.03	0	8848	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2787	77.39	2.26	12	0.11	69.00	2363.00	7560	20230203	-29.37	4150	20221013	28.67	7560	-29.37	20230203	4750	12.42	20230103	7560	-29.37	20230203	4150	28.67	20221013	2.02	N	032620	500	260 억		539788	N	N	67	N	00	N
119	20230711	110347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	60	2	1.12	260198960	48459	59.57	5350	5430	5310	6950	3750	5350	5369.47	1.03	0	8859	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2824	78.41	2.29	12	0.09	69.00	2363.00	7560	20230203	-28.44	4150	20221013	30.36	7560	-28.44	20230203	4750	13.89	20230103	7560	-28.44	20230203	4150	30.36	20221013	2.02	N	032620	500	260 억		539788	N	N	67	N	00	N
120	20230711	100345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	40	2	0.75	176119300	32830	40.36	5350	5430	5310	6950	3750	5350	5364.58	1.03	0	10176	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2813	78.12	2.28	12	0.06	69.00	2363.00	7560	20230203	-28.70	4150	20221013	29.88	7560	-28.70	20230203	4750	13.47	20230103	7560	-28.70	20230203	4150	29.88	20221013	2.02	N	032620	500	260 억		539788	N	N	67	N	00	N
121	20230711	090344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	40	2	0.75	11660710	2177	2.68	5350	5390	5350	6950	3750	5350	5356.32	1.03	0	61	5543	5446	5373	5276	5203	5410	5240	261	1600	500	3950	10	1	52197139	2813	78.12	2.28	12	0.00	69.00	2363.00	7560	20230203	-28.70	4150	20221013	29.88	7560	-28.70	20230203	4750	13.47	20230103	7560	-28.70	20230203	4150	29.88	20221013	2.02	N	032620	500	260 억		539788	N	N	67	N	00	N
122	20230710	160344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-70	5	-1.29	432757700	80887	52.64	5470	5470	5300	7040	3800	5420	5350.15	1.01	0	15414	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2793	77.54	2.26	12	0.15	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	2.05	N	032620	500	260 억		524625	N	N	67	N	00	N
123	20230710	150341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-80	5	-1.48	381742330	71300	46.40	5470	5470	5300	7040	3800	5420	5354.03	1.01	0	15138	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2787	77.39	2.26	12	0.14	69.00	2363.00	7560	20230203	-29.37	4150	20221013	28.67	7560	-29.37	20230203	4750	12.42	20230103	7560	-29.37	20230203	4150	28.67	20221013	2.05	N	032620	500	260 억		524625	N	N	91	N	00	N
124	20230710	140339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-70	5	-1.29	301760750	56307	36.64	5470	5470	5300	7040	3800	5420	5359.20	1.01	0	13555	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2793	77.54	2.26	12	0.11	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	2.05	N	032620	500	260 억		524625	N	N	91	N	00	N
125	20230710	130337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-70	5	-1.29	277701070	51810	33.71	5470	5470	5300	7040	3800	5420	5359.99	1.01	0	13325	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2793	77.54	2.26	12	0.10	69.00	2363.00	7560	20230203	-29.23	4150	20221013	28.92	7560	-29.23	20230203	4750	12.63	20230103	7560	-29.23	20230203	4150	28.92	20221013	2.05	N	032620	500	260 억		524625	N	N	91	N	00	N
126	20230710	120343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-30	5	-0.55	231899000	43265	28.15	5470	5470	5300	7040	3800	5420	5359.97	1.01	0	10997	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2813	78.12	2.28	12	0.08	69.00	2363.00	7560	20230203	-28.70	4150	20221013	29.88	7560	-28.70	20230203	4750	13.47	20230103	7560	-28.70	20230203	4150	29.88	20221013	2.05	N	032620	500	260 억		524625	N	N	91	N	00	N
127	20230710	110344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	-20	5	-0.37	182806270	34118	22.20	5470	5470	5300	7040	3800	5420	5358.06	1.01	0	6270	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2819	78.26	2.29	12	0.07	69.00	2363.00	7560	20230203	-28.57	4150	20221013	30.12	7560	-28.57	20230203	4750	13.68	20230103	7560	-28.57	20230203	4150	30.12	20221013	2.05	N	032620	500	260 억		524625	N	N	91	N	00	N
128	20230710	100343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	10	2	0.18	131206150	24535	15.97	5470	5470	5300	7040	3800	5420	5347.71	1.01	0	5501	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2834	78.70	2.30	12	0.05	69.00	2363.00	7560	20230203	-28.17	4150	20221013	30.84	7560	-28.17	20230203	4750	14.32	20230103	7560	-28.17	20230203	4150	30.84	20221013	2.05	N	032620	500	260 억		524625	N	N	91	N	00	N
129	20230710	090340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-10	5	-0.18	6334120	1169	0.76	5470	5470	5410	7040	3800	5420	5418.41	1.01	0	-347	5726	5572	5486	5332	5246	5530	5290	261	1620	500	4010	10	1	52197139	2824	78.41	2.29	12	0.00	69.00	2363.00	7560	20230203	-28.44	4150	20221013	30.36	7560	-28.44	20230203	4750	13.89	20230103	7560	-28.44	20230203	4150	30.36	20221013	2.05	N	032620	500	260 억		524625	N	N	91	N	00	N
130	20230707	160337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-220	5	-3.90	836606240	152640	112.40	5570	5640	5400	7330	3950	5640	5481.04	1.01	0	-1939	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2829	78.55	2.29	12	0.29	69.00	2363.00	7560	20230203	-28.31	4150	20221013	30.60	7560	-28.31	20230203	4750	14.11	20230103	7560	-28.31	20230203	4150	30.60	20221013	2.06	N	032620	500	260 억		526163	N	N	91	N	00	N
131	20230707	150340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-190	5	-3.37	571572270	103706	76.37	5570	5640	5440	7330	3950	5640	5511.47	1.01	0	-10329	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2845	78.99	2.31	12	0.20	69.00	2363.00	7560	20230203	-27.91	4150	20221013	31.33	7560	-27.91	20230203	4750	14.74	20230103	7560	-27.91	20230203	4150	31.33	20221013	2.06	N	032620	500	260 억		526163	N	N	27	N	00	N
132	20230707	140345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-200	5	-3.55	473166460	85703	63.11	5570	5640	5440	7330	3950	5640	5521.00	1.01	0	-10651	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2840	78.84	2.30	12	0.16	69.00	2363.00	7560	20230203	-28.04	4150	20221013	31.08	7560	-28.04	20230203	4750	14.53	20230103	7560	-28.04	20230203	4150	31.08	20221013	2.06	N	032620	500	260 억		526163	N	N	27	N	00	N
133	20230707	130343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	-160	5	-2.84	414315540	74949	55.19	5570	5640	5480	7330	3950	5640	5527.97	1.01	0	-10114	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2860	79.42	2.32	12	0.14	69.00	2363.00	7560	20230203	-27.51	4150	20221013	32.05	7560	-27.51	20230203	4750	15.37	20230103	7560	-27.51	20230203	4150	32.05	20221013	2.06	N	032620	500	260 억		526163	N	N	27	N	00	N
134	20230707	120343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-140	5	-2.48	341677850	61758	45.48	5570	5640	5490	7330	3950	5640	5532.53	1.01	0	-7694	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2871	79.71	2.33	12	0.12	69.00	2363.00	7560	20230203	-27.25	4150	20221013	32.53	7560	-27.25	20230203	4750	15.79	20230103	7560	-27.25	20230203	4150	32.53	20221013	2.06	N	032620	500	260 억		526163	N	N	27	N	00	N
135	20230707	110342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-70	5	-1.24	170028440	30544	22.49	5570	5640	5510	7330	3950	5640	5566.67	1.01	0	-6049	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2907	80.72	2.36	12	0.06	69.00	2363.00	7560	20230203	-26.32	4150	20221013	34.22	7560	-26.32	20230203	4750	17.26	20230103	7560	-26.32	20230203	4150	34.22	20221013	2.06	N	032620	500	260 억		526163	N	N	27	N	00	N
136	20230707	100341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-70	5	-1.24	79262250	14168	10.43	5570	5640	5560	7330	3950	5640	5594.46	1.01	0	-2748	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2907	80.72	2.36	12	0.03	69.00	2363.00	7560	20230203	-26.32	4150	20221013	34.22	7560	-26.32	20230203	4750	17.26	20230103	7560	-26.32	20230203	4150	34.22	20221013	2.06	N	032620	500	260 억		526163	N	N	27	N	00	N
137	20230707	090340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-40	5	-0.71	13195170	2363	1.74	5570	5630	5570	7330	3950	5640	5584.08	1.01	0	-363	5886	5762	5656	5532	5426	5825	5595	261	1690	500	4170	10	1	52197139	2923	81.16	2.37	12	0.00	69.00	2363.00	7560	20230203	-25.93	4150	20221013	34.94	7560	-25.93	20230203	4750	17.89	20230103	7560	-25.93	20230203	4150	34.94	20221013	2.06	N	032620	500	260 억		526163	N	N	27	N	00	N
138	20230706	160340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	767058450	135490	136.25	5630	5780	5550	7330	3950	5640	5661.43	1.07	0	-29736	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2944	81.74	2.39	12	0.26	69.00	2363.00	7560	20230203	-25.40	4150	20221013	35.90	7560	-25.40	20230203	4750	18.74	20230103	7560	-25.40	20230203	4150	35.90	20221013	2.05	N	032620	500	260 억		558940	N	N	27	N	00	N
139	20230706	150341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	60	2	1.06	723850670	127855	128.57	5630	5780	5550	7330	3950	5640	5661.50	1.07	0	-32445	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2975	82.61	2.41	12	0.24	69.00	2363.00	7560	20230203	-24.60	4150	20221013	37.35	7560	-24.60	20230203	4750	20.00	20230103	7560	-24.60	20230203	4150	37.35	20221013	2.05	N	032620	500	260 억		558940	N	N	0	N	00	N
140	20230706	140340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	70	2	1.24	635591620	112438	113.07	5630	5780	5550	7330	3950	5640	5652.82	1.07	0	-27549	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2980	82.75	2.42	12	0.22	69.00	2363.00	7560	20230203	-24.47	4150	20221013	37.59	7560	-24.47	20230203	4750	20.21	20230103	7560	-24.47	20230203	4150	37.59	20221013	2.05	N	032620	500	260 억		558940	N	N	0	N	00	N
141	20230706	130338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	70	2	1.24	507310950	89880	90.39	5630	5780	5550	7330	3950	5640	5644.31	1.07	0	-23312	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2980	82.75	2.42	12	0.17	69.00	2363.00	7560	20230203	-24.47	4150	20221013	37.59	7560	-24.47	20230203	4750	20.21	20230103	7560	-24.47	20230203	4150	37.59	20221013	2.05	N	032620	500	260 억		558940	N	N	0	N	00	N
142	20230706	120339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	30	2	0.53	317307900	56650	56.97	5630	5690	5550	7330	3950	5640	5601.20	1.07	0	-16157	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2960	82.17	2.40	12	0.11	69.00	2363.00	7560	20230203	-25.00	4150	20221013	36.63	7560	-25.00	20230203	4750	19.37	20230103	7560	-25.00	20230203	4150	36.63	20221013	2.05	N	032620	500	260 억		558940	N	N	0	N	00	N
143	20230706	110342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-50	5	-0.89	199393900	35678	35.88	5630	5680	5550	7330	3950	5640	5588.71	1.07	0	-11579	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2918	81.01	2.37	12	0.07	69.00	2363.00	7560	20230203	-26.06	4150	20221013	34.70	7560	-26.06	20230203	4750	17.68	20230103	7560	-26.06	20230203	4150	34.70	20221013	2.05	N	032620	500	260 억		558940	N	N	0	N	00	N
144	20230706	100339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-40	5	-0.71	136806820	24442	24.58	5630	5680	5570	7330	3950	5640	5597.20	1.07	0	-10610	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2923	81.16	2.37	12	0.05	69.00	2363.00	7560	20230203	-25.93	4150	20221013	34.94	7560	-25.93	20230203	4750	17.89	20230103	7560	-25.93	20230203	4150	34.94	20221013	2.05	N	032620	500	260 억		558940	N	N	0	N	00	N
145	20230706	090339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	30	2	0.53	23503490	4174	4.20	5630	5680	5610	7330	3950	5640	5630.93	1.07	0	-1471	5806	5722	5676	5592	5546	5700	5570	261	1690	500	4170	10	1	52197139	2960	82.17	2.40	12	0.01	69.00	2363.00	7560	20230203	-25.00	4150	20221013	36.63	7560	-25.00	20230203	4750	19.37	20230103	7560	-25.00	20230203	4150	36.63	20221013	2.05	N	032620	500	260 억		558940	N	N	0	N	00	N
146	20230705	160338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-80	5	-1.40	558205200	98439	134.79	5690	5760	5630	7430	4010	5720	5670.57	1.11	0	-19519	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2944	81.74	2.39	12	0.19	69.00	2363.00	7560	20230203	-25.40	4150	20221013	35.90	7560	-25.40	20230203	4750	18.74	20230103	7560	-25.40	20230203	4150	35.90	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
147	20230705	150337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-80	5	-1.40	536255620	94548	129.46	5690	5760	5630	7430	4010	5720	5671.78	1.11	0	-19515	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2944	81.74	2.39	12	0.18	69.00	2363.00	7560	20230203	-25.40	4150	20221013	35.90	7560	-25.40	20230203	4750	18.74	20230103	7560	-25.40	20230203	4150	35.90	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
148	20230705	140334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-80	5	-1.40	495420900	87323	119.57	5690	5760	5640	7430	4010	5720	5673.43	1.11	0	-18419	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2944	81.74	2.39	12	0.17	69.00	2363.00	7560	20230203	-25.40	4150	20221013	35.90	7560	-25.40	20230203	4750	18.74	20230103	7560	-25.40	20230203	4150	35.90	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
149	20230705	130335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-40	5	-0.70	377191130	66400	90.92	5690	5760	5650	7430	4010	5720	5680.59	1.11	0	-15985	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2965	82.32	2.40	12	0.13	69.00	2363.00	7560	20230203	-24.87	4150	20221013	36.87	7560	-24.87	20230203	4750	19.58	20230103	7560	-24.87	20230203	4150	36.87	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
150	20230705	120334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-70	5	-1.22	216564660	38158	52.25	5690	5740	5650	7430	4010	5720	5675.47	1.11	0	-13133	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2949	81.88	2.39	12	0.07	69.00	2363.00	7560	20230203	-25.26	4150	20221013	36.14	7560	-25.26	20230203	4750	18.95	20230103	7560	-25.26	20230203	4150	36.14	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
151	20230705	110336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-60	5	-1.05	180720790	31822	43.57	5690	5740	5650	7430	4010	5720	5679.11	1.11	0	-10428	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2954	82.03	2.40	12	0.06	69.00	2363.00	7560	20230203	-25.13	4150	20221013	36.39	7560	-25.13	20230203	4750	19.16	20230103	7560	-25.13	20230203	4150	36.39	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
152	20230705	100335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-40	5	-0.70	112521570	19776	27.08	5690	5740	5670	7430	4010	5720	5689.80	1.11	0	-6520	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2965	82.32	2.40	12	0.04	69.00	2363.00	7560	20230203	-24.87	4150	20221013	36.87	7560	-24.87	20230203	4750	19.58	20230103	7560	-24.87	20230203	4150	36.87	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
153	20230705	090335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	0	3	0.00	6105820	1071	1.47	5690	5720	5690	7430	4010	5720	5701.05	1.11	0	-628	5820	5770	5730	5680	5640	5765	5675	261	1710	500	4230	10	1	52197139	2986	82.90	2.42	12	0.00	69.00	2363.00	7560	20230203	-24.34	4150	20221013	37.83	7560	-24.34	20230203	4750	20.42	20230103	7560	-24.34	20230203	4150	37.83	20221013	2.06	N	032620	500	260 억		578063	N	N	17	N	00	N
154	20230704	160334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-50	5	-0.87	414628460	72572	101.53	5720	5780	5690	7500	4040	5770	5713.34	1.13	0	-13780	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2986	82.90	2.42	12	0.14	69.00	2363.00	7560	20230203	-24.34	4150	20221013	37.83	7560	-24.34	20230203	4750	20.42	20230103	7560	-24.34	20230203	4150	37.83	20221013	2.04	N	032620	500	260 억		591844	N	N	17	N	00	N
155	20230704	150330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	409151660	71614	100.19	5720	5780	5690	7500	4040	5770	5713.29	1.13	0	-13508	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2980	82.75	2.42	12	0.14	69.00	2363.00	7560	20230203	-24.47	4150	20221013	37.59	7560	-24.47	20230203	4750	20.21	20230103	7560	-24.47	20230203	4150	37.59	20221013	2.04	N	032620	500	260 억		591844	N	N	19	N	00	N
156	20230704	140334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-30	5	-0.52	382610970	66974	93.70	5720	5780	5690	7500	4040	5770	5712.83	1.13	0	-13137	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2996	83.19	2.43	12	0.13	69.00	2363.00	7560	20230203	-24.07	4150	20221013	38.31	7560	-24.07	20230203	4750	20.84	20230103	7560	-24.07	20230203	4150	38.31	20221013	2.04	N	032620	500	260 억		591844	N	N	19	N	00	N
157	20230704	130329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-50	5	-0.87	370382360	64840	90.72	5720	5780	5690	7500	4040	5770	5712.25	1.13	0	-12333	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2986	82.90	2.42	12	0.12	69.00	2363.00	7560	20230203	-24.34	4150	20221013	37.83	7560	-24.34	20230203	4750	20.42	20230103	7560	-24.34	20230203	4150	37.83	20221013	2.04	N	032620	500	260 억		591844	N	N	19	N	00	N
158	20230704	120332	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-70	5	-1.21	336126040	58838	82.32	5720	5780	5690	7500	4040	5770	5712.74	1.13	0	-10328	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2975	82.61	2.41	12	0.11	69.00	2363.00	7560	20230203	-24.60	4150	20221013	37.35	7560	-24.60	20230203	4750	20.00	20230103	7560	-24.60	20230203	4150	37.35	20221013	2.04	N	032620	500	260 억		591844	N	N	19	N	00	N
159	20230704	110328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-70	5	-1.21	269773500	47194	66.03	5720	5780	5700	7500	4040	5770	5716.27	1.13	0	-9393	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2975	82.61	2.41	12	0.09	69.00	2363.00	7560	20230203	-24.60	4150	20221013	37.35	7560	-24.60	20230203	4750	20.00	20230103	7560	-24.60	20230203	4150	37.35	20221013	2.04	N	032620	500	260 억		591844	N	N	19	N	00	N
160	20230704	100328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-30	5	-0.52	113529700	19818	27.73	5720	5780	5710	7500	4040	5770	5728.62	1.13	0	-5735	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2996	83.19	2.43	12	0.04	69.00	2363.00	7560	20230203	-24.07	4150	20221013	38.31	7560	-24.07	20230203	4750	20.84	20230103	7560	-24.07	20230203	4150	38.31	20221013	2.04	N	032620	500	260 억		591844	N	N	19	N	00	N
161	20230704	090329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-50	5	-0.87	11222810	1962	2.74	5720	5770	5720	7500	4040	5770	5720.09	1.13	0	-291	5943	5856	5803	5716	5663	5840	5700	261	1730	500	4260	10	1	52197139	2986	82.90	2.42	12	0.00	69.00	2363.00	7560	20230203	-24.34	4150	20221013	37.83	7560	-24.34	20230203	4750	20.42	20230103	7560	-24.34	20230203	4150	37.83	20221013	2.04	N	032620	500	260 억		591844	N	N	19	N	00	N
162	20230703	160326	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	0	3	0.00	415403210	71409	78.22	5770	5890	5750	7500	4040	5770	5817.29	1.14	0	-2592	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3012	83.62	2.44	12	0.14	69.00	2363.00	7560	20230203	-23.68	4150	20221013	39.04	7560	-23.68	20230203	4750	21.47	20230103	7560	-23.68	20230203	4150	39.04	20221013	2.05	N	032620	500	260 억		594436	N	N	19	N	00	N
163	20230703	150328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	10	2	0.17	365445660	62736	68.72	5770	5890	5750	7500	4040	5770	5825.13	1.14	0	-2358	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3017	83.77	2.45	12	0.12	69.00	2363.00	7560	20230203	-23.54	4150	20221013	39.28	7560	-23.54	20230203	4750	21.68	20230103	7560	-23.54	20230203	4150	39.28	20221013	2.05	N	032620	500	260 억		594436	N	N	55	N	00	N
164	20230703	140327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-20	5	-0.35	324278670	55588	60.89	5770	5890	5750	7500	4040	5770	5833.61	1.14	0	-2522	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3001	83.33	2.43	12	0.11	69.00	2363.00	7560	20230203	-23.94	4150	20221013	38.55	7560	-23.94	20230203	4750	21.05	20230103	7560	-23.94	20230203	4150	38.55	20221013	2.05	N	032620	500	260 억		594436	N	N	55	N	00	N
165	20230703	130326	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	20	2	0.35	274970680	47036	51.52	5770	5890	5770	7500	4040	5770	5845.96	1.14	0	-1264	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3022	83.91	2.45	12	0.09	69.00	2363.00	7560	20230203	-23.41	4150	20221013	39.52	7560	-23.41	20230203	4750	21.89	20230103	7560	-23.41	20230203	4150	39.52	20221013	2.05	N	032620	500	260 억		594436	N	N	55	N	00	N
166	20230703	120327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	60	2	1.04	231153700	39496	43.26	5770	5890	5770	7500	4040	5770	5852.59	1.14	0	1455	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3043	84.49	2.47	12	0.08	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.05	N	032620	500	260 억		594436	N	N	55	N	00	N
167	20230703	110328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	70	2	1.21	186401100	31832	34.87	5770	5890	5770	7500	4040	5770	5855.78	1.14	0	2368	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3048	84.64	2.47	12	0.06	69.00	2363.00	7560	20230203	-22.75	4150	20221013	40.72	7560	-22.75	20230203	4750	22.95	20230103	7560	-22.75	20230203	4150	40.72	20221013	2.05	N	032620	500	260 억		594436	N	N	55	N	00	N
168	20230703	100322	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	90	2	1.56	136006210	23189	25.40	5770	5890	5770	7500	4040	5770	5865.12	1.14	0	1236	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3059	84.93	2.48	12	0.04	69.00	2363.00	7560	20230203	-22.49	4150	20221013	41.20	7560	-22.49	20230203	4750	23.37	20230103	7560	-22.49	20230203	4150	41.20	20221013	2.05	N	032620	500	260 억		594436	N	N	55	N	00	N
169	20230703	090323	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	40	2	0.69	4162230	720	0.79	5770	5810	5770	7500	4040	5770	5780.88	1.14	0	203	5923	5846	5793	5716	5663	5820	5690	261	1730	500	4260	10	1	52197139	3033	84.20	2.46	12	0.00	69.00	2363.00	7560	20230203	-23.15	4150	20221013	40.00	7560	-23.15	20230203	4750	22.32	20230103	7560	-23.15	20230203	4150	40.00	20221013	2.05	N	032620	500	260 억		594436	N	N	55	N	00	N