KissMeData/234300/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	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	0	3	0.00	1712754335	359237	48.77	4780	4815	4655	6210	3350	4780	4767.73	3.30	0	-11194	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1316	3.90	1.84	12	1.30	1226.00	2596.00	7100	20230622	-32.68	3075	20220930	55.45	7100	-32.68	20230622	3700	29.19	20230103	7100	-32.68	20230622	3075	55.45	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
3	20230731	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-15	5	-0.31	1654181965	346973	47.11	4780	4815	4655	6210	3350	4780	4767.47	3.30	0	-11774	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1312	3.89	1.84	12	1.26	1226.00	2596.00	7100	20230622	-32.89	3075	20220930	54.96	7100	-32.89	20230622	3700	28.78	20230103	7100	-32.89	20230622	3075	54.96	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
4	20230731	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-5	5	-0.10	1337051060	280376	38.07	4780	4815	4655	6210	3350	4780	4768.78	3.30	0	-6715	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1315	3.89	1.84	12	1.02	1226.00	2596.00	7100	20230622	-32.75	3075	20220930	55.28	7100	-32.75	20230622	3700	29.05	20230103	7100	-32.75	20230622	3075	55.28	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
5	20230731	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	15	2	0.31	1206287590	252995	34.35	4780	4815	4655	6210	3350	4780	4768.03	3.30	0	-4048	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1320	3.91	1.85	12	0.92	1226.00	2596.00	7100	20230622	-32.46	3075	20220930	55.93	7100	-32.46	20230622	3700	29.59	20230103	7100	-32.46	20230622	3075	55.93	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
6	20230731	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	0	3	0.00	1057592840	221945	30.13	4780	4815	4655	6210	3350	4780	4765.11	3.30	0	-3908	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1316	3.90	1.84	12	0.81	1226.00	2596.00	7100	20230622	-32.68	3075	20220930	55.45	7100	-32.68	20230622	3700	29.19	20230103	7100	-32.68	20230622	3075	55.45	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
7	20230731	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	0	3	0.00	891475065	187255	25.42	4780	4815	4655	6210	3350	4780	4760.75	3.30	0	-7713	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1316	3.90	1.84	12	0.68	1226.00	2596.00	7100	20230622	-32.68	3075	20220930	55.45	7100	-32.68	20230622	3700	29.19	20230103	7100	-32.68	20230622	3075	55.45	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
8	20230731	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	10	2	0.21	543037455	114542	15.55	4780	4805	4655	6210	3350	4780	4740.95	3.30	0	-21356	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1319	3.91	1.85	12	0.42	1226.00	2596.00	7100	20230622	-32.54	3075	20220930	55.77	7100	-32.54	20230622	3700	29.46	20230103	7100	-32.54	20230622	3075	55.77	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
9	20230731	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-15	5	-0.31	37862230	7921	1.08	4780	4780	4765	6210	3350	4780	4779.98	3.30	0	-12232	4990	4885	4705	4600	4420	4937	4652	138	1430	500	3050	5	1	27532242	1312	3.89	1.84	12	0.03	1226.00	2596.00	7100	20230622	-32.89	3075	20220930	54.96	7100	-32.89	20230622	3700	28.78	20230103	7100	-32.89	20230622	3075	54.96	20220930	5.31	N	234300	500	137 억		907543	N	N	0	N	00	N
10	20230728	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	225	2	4.94	3464710310	730649	117.78	4525	4810	4525	5920	3190	4555	4742.13	3.37	0	-18944	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1316	3.90	1.84	12	2.65	1226.00	2596.00	7100	20230622	-32.68	3075	20220930	55.45	7100	-32.68	20230622	3700	29.19	20230103	7100	-32.68	20230622	3075	55.45	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
11	20230728	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	185	2	4.06	3304170100	696921	112.34	4525	4810	4525	5920	3190	4555	4741.36	3.37	0	-13922	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1305	3.87	1.83	12	2.53	1226.00	2596.00	7100	20230622	-33.24	3075	20220930	54.15	7100	-33.24	20230622	3700	28.11	20230103	7100	-33.24	20230622	3075	54.15	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
12	20230728	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	175	2	3.84	3011489370	635032	102.36	4525	4810	4525	5920	3190	4555	4742.56	3.37	0	-16983	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1302	3.86	1.82	12	2.31	1226.00	2596.00	7100	20230622	-33.38	3075	20220930	53.82	7100	-33.38	20230622	3700	27.84	20230103	7100	-33.38	20230622	3075	53.82	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
13	20230728	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	190	2	4.17	2752656290	580730	93.61	4525	4810	4525	5920	3190	4555	4740.31	3.37	0	-16417	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1306	3.87	1.83	12	2.11	1226.00	2596.00	7100	20230622	-33.17	3075	20220930	54.31	7100	-33.17	20230622	3700	28.24	20230103	7100	-33.17	20230622	3075	54.31	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
14	20230728	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	210	2	4.61	2190505310	462934	74.62	4525	4810	4525	5920	3190	4555	4732.17	3.37	0	-2629	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1312	3.89	1.84	12	1.68	1226.00	2596.00	7100	20230622	-32.89	3075	20220930	54.96	7100	-32.89	20230622	3700	28.78	20230103	7100	-32.89	20230622	3075	54.96	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
15	20230728	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	190	2	4.17	1092056655	233405	37.62	4525	4760	4525	5920	3190	4555	4679.34	3.37	0	53333	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1306	3.87	1.83	12	0.85	1226.00	2596.00	7100	20230622	-33.17	3075	20220930	54.31	7100	-33.17	20230622	3700	28.24	20230103	7100	-33.17	20230622	3075	54.31	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
16	20230728	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	115	2	2.52	608385885	130968	21.11	4525	4700	4525	5920	3190	4555	4646.00	3.37	0	43415	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1286	3.81	1.80	12	0.48	1226.00	2596.00	7100	20230622	-34.23	3075	20220930	51.87	7100	-34.23	20230622	3700	26.22	20230103	7100	-34.23	20230622	3075	51.87	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
17	20230728	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	105	2	2.31	244151440	52986	8.54	4525	4670	4525	5920	3190	4555	4608.86	3.37	0	28339	4868	4711	4633	4476	4398	4672	4437	138	1365	500	2910	5	1	27532242	1283	3.80	1.80	12	0.19	1226.00	2596.00	7100	20230622	-34.37	3075	20220930	51.54	7100	-34.37	20230622	3700	25.95	20230103	7100	-34.37	20230622	3075	51.54	20220930	5.74	N	234300	500	137 억		926994	N	N	0	N	00	N
18	20230727	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	15	2	0.33	2864294405	612022	51.89	4660	4790	4555	5900	3180	4540	4680.49	3.26	172081	28663	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1254	3.72	1.75	12	2.22	1226.00	2596.00	7100	20230622	-35.85	3075	20220930	48.13	7100	-35.85	20230622	3700	23.11	20230103	7100	-35.85	20230622	3075	48.13	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
19	20230727	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	65	2	1.43	2693546720	574700	48.73	4660	4790	4600	5900	3180	4540	4686.87	3.26	172081	8772	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1268	3.76	1.77	12	2.09	1226.00	2596.00	7100	20230622	-35.14	3075	20220930	49.76	7100	-35.14	20230622	3700	24.46	20230103	7100	-35.14	20230622	3075	49.76	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
20	20230727	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	135	2	2.97	2425699805	516940	43.83	4660	4790	4620	5900	3180	4540	4692.42	3.26	172081	5868	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1287	3.81	1.80	12	1.88	1226.00	2596.00	7100	20230622	-34.15	3075	20220930	52.03	7100	-34.15	20230622	3700	26.35	20230103	7100	-34.15	20230622	3075	52.03	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
21	20230727	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	135	2	2.97	2278758705	485407	41.16	4660	4790	4620	5900	3180	4540	4694.53	3.26	172081	1349	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1287	3.81	1.80	12	1.76	1226.00	2596.00	7100	20230622	-34.15	3075	20220930	52.03	7100	-34.15	20230622	3700	26.35	20230103	7100	-34.15	20230622	3075	52.03	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
22	20230727	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	130	2	2.86	2066850495	439844	37.30	4660	4790	4630	5900	3180	4540	4699.05	3.26	172081	-9660	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1286	3.81	1.80	12	1.60	1226.00	2596.00	7100	20230622	-34.23	3075	20220930	51.87	7100	-34.23	20230622	3700	26.22	20230103	7100	-34.23	20230622	3075	51.87	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
23	20230727	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	200	2	4.41	1811993745	385610	32.70	4660	4790	4630	5900	3180	4540	4699.03	3.26	172081	-12120	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1305	3.87	1.83	12	1.40	1226.00	2596.00	7100	20230622	-33.24	3075	20220930	54.15	7100	-33.24	20230622	3700	28.11	20230103	7100	-33.24	20230622	3075	54.15	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
24	20230727	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	140	2	3.08	1404502610	299320	25.38	4660	4790	4630	5900	3180	4540	4692.31	3.26	172081	-28166	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1289	3.82	1.80	12	1.09	1226.00	2596.00	7100	20230622	-34.08	3075	20220930	52.20	7100	-34.08	20230622	3700	26.49	20230103	7100	-34.08	20230622	3075	52.20	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
25	20230727	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	90	2	1.98	796074600	168942	14.32	4660	4790	4630	5900	3180	4540	4712.12	3.26	172081	-15832	5000	4770	4585	4355	4170	4677	4262	138	1360	500	2900	5	1	27532242	1275	3.78	1.78	12	0.61	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.78	N	234300	500	137 억		896592	N	N	0	N	00	N
26	20230726	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-195	5	-4.12	5326264495	1171644	224.46	4780	4815	4400	6150	3315	4735	4545.99	2.63	0	172188	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1250	3.70	1.75	12	4.26	1226.00	2596.00	7100	20230622	-36.06	3075	20220930	47.64	7100	-36.06	20230622	3700	22.70	20230103	7100	-36.06	20230622	3075	47.64	20220930	6.00	N	234300	500	137 억		724511	N	N	0	N	00	N
27	20230726	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-225	5	-4.75	5201301265	1144041	219.18	4780	4815	4400	6150	3315	4735	4546.43	2.63	0	167213	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1242	3.68	1.74	12	4.16	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	6.00	N	234300	500	137 억		724511	N	N	0	N	00	N
28	20230726	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-270	5	-5.70	4483968385	985095	188.73	4780	4815	4400	6150	3315	4735	4551.81	2.63	0	159134	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1229	3.64	1.72	12	3.58	1226.00	2596.00	7100	20230622	-37.11	3075	20220930	45.20	7100	-37.11	20230622	3700	20.68	20230103	7100	-37.11	20230622	3075	45.20	20220930	6.00	N	234300	500	137 억		724511	N	N	0	N	00	N
29	20230726	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-285	5	-6.02	3677542590	805611	154.34	4780	4815	4400	6150	3315	4735	4564.91	2.63	0	123726	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1225	3.63	1.71	12	2.93	1226.00	2596.00	7100	20230622	-37.32	3075	20220930	44.72	7100	-37.32	20230622	3700	20.27	20230103	7100	-37.32	20230622	3075	44.72	20220930	6.00	N	234300	500	137 억		724511	N	N	0	N	00	N
30	20230726	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-225	5	-4.75	3182614930	694986	133.15	4780	4815	4400	6150	3315	4735	4579.39	2.63	0	99831	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1242	3.68	1.74	12	2.52	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	6.00	N	234300	500	137 억		724511	N	N	0	N	00	N
31	20230726	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-210	5	-4.44	2800653190	610662	116.99	4780	4815	4400	6150	3315	4735	4586.26	2.63	0	113471	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1246	3.69	1.74	12	2.22	1226.00	2596.00	7100	20230622	-36.27	3075	20220930	47.15	7100	-36.27	20230622	3700	22.30	20230103	7100	-36.27	20230622	3075	47.15	20220930	6.00	N	234300	500	137 억		724511	N	N	0	N	00	N
32	20230726	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-165	5	-3.48	1928706585	418210	80.12	4780	4815	4400	6150	3315	4735	4611.81	2.63	0	93722	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1258	3.73	1.76	12	1.52	1226.00	2596.00	7100	20230622	-35.63	3075	20220930	48.62	7100	-35.63	20230622	3700	23.51	20230103	7100	-35.63	20230622	3075	48.62	20220930	6.00	N	234300	500	137 억		724511	N	N	0	N	00	N
33	20230726	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-335	5	-7.07	481919615	102685	19.67	4780	4815	4400	6150	3315	4735	4693.18	2.63	0	-15774	4965	4850	4790	4675	4615	4820	4645	138	1417	500	3030	5	1	27532242	1211	3.59	1.69	12	0.37	1226.00	2596.00	7100	20230622	-38.03	3075	20220930	43.09	7100	-38.03	20230622	3700	18.92	20230103	7100	-38.03	20230622	3075	43.09	20220930	6.00	N	234300	500	137 억		724511	Y	N	0	N	00	N
34	20230725	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-115	5	-2.37	2460003300	513768	75.62	4800	4905	4730	6300	3395	4850	4788.23	2.58	0	13561	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1304	3.86	1.82	12	1.87	1226.00	2596.00	7100	20230622	-33.31	3075	20220930	53.98	7100	-33.31	20230622	3700	27.97	20230103	7100	-33.31	20230622	3075	53.98	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
35	20230725	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-110	5	-2.27	2271291310	473938	69.76	4800	4905	4730	6300	3395	4850	4792.37	2.58	0	-5316	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1305	3.87	1.83	12	1.72	1226.00	2596.00	7100	20230622	-33.24	3075	20220930	54.15	7100	-33.24	20230622	3700	28.11	20230103	7100	-33.24	20230622	3075	54.15	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
36	20230725	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-80	5	-1.65	1728225695	359512	52.91	4800	4905	4750	6300	3395	4850	4807.13	2.58	0	-16942	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1313	3.89	1.84	12	1.31	1226.00	2596.00	7100	20230622	-32.82	3075	20220930	55.12	7100	-32.82	20230622	3700	28.92	20230103	7100	-32.82	20230622	3075	55.12	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
37	20230725	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-65	5	-1.34	1499672275	311621	45.87	4800	4905	4750	6300	3395	4850	4812.47	2.58	0	-7736	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1317	3.90	1.84	12	1.13	1226.00	2596.00	7100	20230622	-32.61	3075	20220930	55.61	7100	-32.61	20230622	3700	29.32	20230103	7100	-32.61	20230622	3075	55.61	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
38	20230725	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-30	5	-0.62	1364886725	283581	41.74	4800	4905	4750	6300	3395	4850	4813.03	2.58	0	756	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1327	3.93	1.86	12	1.03	1226.00	2596.00	7100	20230622	-32.11	3075	20220930	56.75	7100	-32.11	20230622	3700	30.27	20230103	7100	-32.11	20230622	3075	56.75	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
39	20230725	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-50	5	-1.03	1038669105	215323	31.69	4800	4905	4780	6300	3395	4850	4823.76	2.58	0	-16108	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1322	3.92	1.85	12	0.78	1226.00	2596.00	7100	20230622	-32.39	3075	20220930	56.10	7100	-32.39	20230622	3700	29.73	20230103	7100	-32.39	20230622	3075	56.10	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
40	20230725	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	10	2	0.21	675947080	139909	20.59	4800	4905	4780	6300	3395	4850	4831.32	2.58	0	-6264	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1338	3.96	1.87	12	0.51	1226.00	2596.00	7100	20230622	-31.55	3075	20220930	58.05	7100	-31.55	20230622	3700	31.35	20230103	7100	-31.55	20230622	3075	58.05	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
41	20230725	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-45	5	-0.93	204108325	42517	6.26	4800	4825	4780	6300	3395	4850	4800.50	2.58	0	7258	5076	4962	4871	4757	4666	4917	4712	138	1452	500	3100	5	1	27532242	1323	3.92	1.85	12	0.15	1226.00	2596.00	7100	20230622	-32.32	3075	20220930	56.26	7100	-32.32	20230622	3700	29.86	20230103	7100	-32.32	20230622	3075	56.26	20220930	5.93	N	234300	500	137 억		710885	N	N	0	N	00	N
42	20230724	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-115	5	-2.32	3281528115	675354	123.76	4965	4985	4780	6450	3480	4965	4858.74	2.02	0	152747	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1335	3.96	1.87	12	2.45	1226.00	2596.00	7100	20230622	-31.69	3075	20220930	57.72	7100	-31.69	20230622	3700	31.08	20230103	7100	-31.69	20230622	3075	57.72	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
43	20230724	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-110	5	-2.22	3103545035	638632	117.03	4965	4985	4780	6450	3480	4965	4859.41	2.02	0	153177	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1337	3.96	1.87	12	2.32	1226.00	2596.00	7100	20230622	-31.62	3075	20220930	57.89	7100	-31.62	20230622	3700	31.22	20230103	7100	-31.62	20230622	3075	57.89	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
44	20230724	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-110	5	-2.22	2868724450	590245	108.17	4965	4985	4780	6450	3480	4965	4859.94	2.02	0	143734	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1337	3.96	1.87	12	2.14	1226.00	2596.00	7100	20230622	-31.62	3075	20220930	57.89	7100	-31.62	20230622	3700	31.22	20230103	7100	-31.62	20230622	3075	57.89	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
45	20230724	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-115	5	-2.32	2665913725	548226	100.47	4965	4985	4780	6450	3480	4965	4862.50	2.02	0	141835	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1335	3.96	1.87	12	1.99	1226.00	2596.00	7100	20230622	-31.69	3075	20220930	57.72	7100	-31.69	20230622	3700	31.08	20230103	7100	-31.69	20230622	3075	57.72	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
46	20230724	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-135	5	-2.72	2346994905	482024	88.33	4965	4985	4780	6450	3480	4965	4868.72	2.02	0	114469	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1330	3.94	1.86	12	1.75	1226.00	2596.00	7100	20230622	-31.97	3075	20220930	57.07	7100	-31.97	20230622	3700	30.54	20230103	7100	-31.97	20230622	3075	57.07	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
47	20230724	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-135	5	-2.72	2046735325	419649	76.90	4965	4985	4780	6450	3480	4965	4876.92	2.02	0	96762	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1330	3.94	1.86	12	1.52	1226.00	2596.00	7100	20230622	-31.97	3075	20220930	57.07	7100	-31.97	20230622	3700	30.54	20230103	7100	-31.97	20230622	3075	57.07	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
48	20230724	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-95	5	-1.91	1335503505	272349	49.91	4965	4985	4850	6450	3480	4965	4903.28	2.02	0	49394	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1341	3.97	1.88	12	0.99	1226.00	2596.00	7100	20230622	-31.41	3075	20220930	58.37	7100	-31.41	20230622	3700	31.62	20230103	7100	-31.41	20230622	3075	58.37	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
49	20230724	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-45	5	-0.91	344050015	69647	12.76	4965	4985	4905	6450	3480	4965	4939.32	2.02	0	2966	5151	5057	5006	4912	4861	5032	4887	138	1485	500	3170	5	1	27532242	1355	4.01	1.90	12	0.25	1226.00	2596.00	7100	20230622	-30.70	3075	20220930	60.00	7100	-30.70	20230622	3700	32.97	20230103	7100	-30.70	20230622	3075	60.00	20220930	5.94	N	234300	500	137 억		555538	N	N	0	N	00	N
50	20230721	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-155	5	-3.03	2701008140	540372	96.64	5030	5100	4955	6650	3590	5120	4998.46	1.72	0	78774	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	5	1	27532242	1367	4.05	1.91	12	1.96	1226.00	2596.00	7100	20230622	-30.07	3075	20220930	61.46	7100	-30.07	20230622	3700	34.19	20230103	7100	-30.07	20230622	3075	61.46	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
51	20230721	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-160	5	-3.12	2468780830	493626	88.28	5030	5100	4955	6650	3590	5120	5001.32	1.72	0	66833	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	5	1	27532242	1366	4.05	1.91	12	1.79	1226.00	2596.00	7100	20230622	-30.14	3075	20220930	61.30	7100	-30.14	20230622	3700	34.05	20230103	7100	-30.14	20230622	3075	61.30	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
52	20230721	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-135	5	-2.64	2084500520	416258	74.44	5030	5100	4960	6650	3590	5120	5007.71	1.72	0	58707	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	5	1	27532242	1372	4.07	1.92	12	1.51	1226.00	2596.00	7100	20230622	-29.79	3075	20220930	62.11	7100	-29.79	20230622	3700	34.73	20230103	7100	-29.79	20230622	3075	62.11	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
53	20230721	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-145	5	-2.83	1800359265	359117	64.22	5030	5100	4965	6650	3590	5120	5013.29	1.72	0	43291	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	5	1	27532242	1370	4.06	1.92	12	1.30	1226.00	2596.00	7100	20230622	-29.93	3075	20220930	61.79	7100	-29.93	20230622	3700	34.46	20230103	7100	-29.93	20230622	3075	61.79	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
54	20230721	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-110	5	-2.15	1140513840	226866	40.57	5030	5100	5000	6650	3590	5120	5027.26	1.72	0	22178	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	10	1	27532242	1379	4.09	1.93	12	0.82	1226.00	2596.00	7100	20230622	-29.44	3075	20220930	62.93	7100	-29.44	20230622	3700	35.41	20230103	7100	-29.44	20230622	3075	62.93	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
55	20230721	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	909449610	180810	32.34	5030	5100	5000	6650	3590	5120	5029.86	1.72	0	20890	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	10	1	27532242	1385	4.10	1.94	12	0.66	1226.00	2596.00	7100	20230622	-29.15	3075	20220930	63.58	7100	-29.15	20230622	3700	35.95	20230103	7100	-29.15	20230622	3075	63.58	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
56	20230721	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-110	5	-2.15	713087840	141720	25.35	5030	5100	5000	6650	3590	5120	5031.67	1.72	0	7997	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	10	1	27532242	1379	4.09	1.93	12	0.51	1226.00	2596.00	7100	20230622	-29.44	3075	20220930	62.93	7100	-29.44	20230622	3700	35.41	20230103	7100	-29.44	20230622	3075	62.93	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
57	20230721	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	289569080	57742	10.33	5030	5060	5000	6650	3590	5120	5014.88	1.72	0	951	5243	5181	5088	5026	4933	5212	5057	138	1530	500	3270	10	1	27532242	1385	4.10	1.94	12	0.21	1226.00	2596.00	7100	20230622	-29.15	3075	20220930	63.58	7100	-29.15	20230622	3700	35.95	20230103	7100	-29.15	20230622	3075	63.58	20220930	6.22	N	234300	500	137 억		472664	N	N	0	N	00	N
58	20230720	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	20	2	0.39	2803350730	553192	62.59	5060	5150	4995	6630	3570	5100	5067.12	1.60	0	31967	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1410	4.18	1.97	12	2.01	1226.00	2596.00	7100	20230622	-27.89	3075	20220930	66.50	7100	-27.89	20230622	3700	38.38	20230103	7100	-27.89	20230622	3075	66.50	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
59	20230720	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-30	5	-0.59	2500288570	493718	55.86	5060	5150	4995	6630	3570	5100	5064.17	1.60	0	31406	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1396	4.14	1.95	12	1.79	1226.00	2596.00	7100	20230622	-28.59	3075	20220930	64.88	7100	-28.59	20230622	3700	37.03	20230103	7100	-28.59	20230622	3075	64.88	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
60	20230720	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-50	5	-0.98	2105929610	415625	47.03	5060	5150	4995	6630	3570	5100	5066.87	1.60	0	27863	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1390	4.12	1.95	12	1.51	1226.00	2596.00	7100	20230622	-28.87	3075	20220930	64.23	7100	-28.87	20230622	3700	36.49	20230103	7100	-28.87	20230622	3075	64.23	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
61	20230720	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-20	5	-0.39	1593205960	313965	35.52	5060	5150	4995	6630	3570	5100	5074.44	1.60	0	16516	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1399	4.14	1.96	12	1.14	1226.00	2596.00	7100	20230622	-28.45	3075	20220930	65.20	7100	-28.45	20230622	3700	37.30	20230103	7100	-28.45	20230622	3075	65.20	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
62	20230720	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	30	2	0.59	1399533610	276007	31.23	5060	5150	4995	6630	3570	5100	5070.60	1.60	0	21136	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1412	4.18	1.98	12	1.00	1226.00	2596.00	7100	20230622	-27.75	3075	20220930	66.83	7100	-27.75	20230622	3700	38.65	20230103	7100	-27.75	20230622	3075	66.83	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
63	20230720	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	0	3	0.00	1241253800	244989	27.72	5060	5150	4995	6630	3570	5100	5066.51	1.60	0	26148	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1404	4.16	1.96	12	0.89	1226.00	2596.00	7100	20230622	-28.17	3075	20220930	65.85	7100	-28.17	20230622	3700	37.84	20230103	7100	-28.17	20230622	3075	65.85	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
64	20230720	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-20	5	-0.39	1035337760	204470	23.14	5060	5150	4995	6630	3570	5100	5063.45	1.60	0	23609	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1399	4.14	1.96	12	0.74	1226.00	2596.00	7100	20230622	-28.45	3075	20220930	65.20	7100	-28.45	20230622	3700	37.30	20230103	7100	-28.45	20230622	3075	65.20	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
65	20230720	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-40	5	-0.78	488562510	96911	10.97	5060	5080	4995	6630	3570	5100	5041.10	1.60	0	19122	5573	5336	5213	4976	4853	5275	4915	138	1530	500	3260	10	1	27532242	1393	4.13	1.95	12	0.35	1226.00	2596.00	7100	20230622	-28.73	3075	20220930	64.55	7100	-28.73	20230622	3700	36.76	20230103	7100	-28.73	20230622	3075	64.55	20220930	6.37	N	234300	500	137 억		440688	N	N	0	N	00	N
66	20230719	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-270	5	-5.03	4544774090	872640	91.20	5430	5450	5090	6980	3760	5370	5208.43	1.82	0	-61477	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1404	4.16	1.96	12	3.17	1226.00	2596.00	7100	20230622	-28.17	3075	20220930	65.85	7100	-28.17	20230622	3700	37.84	20230103	7100	-28.17	20230622	3075	65.85	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
67	20230719	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-260	5	-4.84	4239125250	812750	84.94	5430	5450	5100	6980	3760	5370	5215.59	1.82	0	-63079	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1407	4.17	1.97	12	2.95	1226.00	2596.00	7100	20230622	-28.03	3075	20220930	66.18	7100	-28.03	20230622	3700	38.11	20230103	7100	-28.03	20230622	3075	66.18	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
68	20230719	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-220	5	-4.10	3833104290	733317	76.64	5430	5450	5100	6980	3760	5370	5226.88	1.82	0	-54013	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1418	4.20	1.98	12	2.66	1226.00	2596.00	7100	20230622	-27.46	3075	20220930	67.48	7100	-27.46	20230622	3700	39.19	20230103	7100	-27.46	20230622	3075	67.48	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
69	20230719	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-240	5	-4.47	3427640850	654055	68.36	5430	5450	5100	6980	3760	5370	5240.40	1.82	0	-73372	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1412	4.18	1.98	12	2.38	1226.00	2596.00	7100	20230622	-27.75	3075	20220930	66.83	7100	-27.75	20230622	3700	38.65	20230103	7100	-27.75	20230622	3075	66.83	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
70	20230719	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-220	5	-4.10	3163317100	602663	62.99	5430	5450	5100	6980	3760	5370	5248.70	1.82	0	-69153	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1418	4.20	1.98	12	2.19	1226.00	2596.00	7100	20230622	-27.46	3075	20220930	67.48	7100	-27.46	20230622	3700	39.19	20230103	7100	-27.46	20230622	3075	67.48	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
71	20230719	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-160	5	-2.98	2292528150	433530	45.31	5430	5450	5190	6980	3760	5370	5287.86	1.82	0	-84322	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1434	4.25	2.01	12	1.57	1226.00	2596.00	7100	20230622	-26.62	3075	20220930	69.43	7100	-26.62	20230622	3700	40.81	20230103	7100	-26.62	20230622	3075	69.43	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
72	20230719	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-130	5	-2.42	1797034210	338836	35.41	5430	5450	5190	6980	3760	5370	5303.35	1.82	0	-75643	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1443	4.27	2.02	12	1.23	1226.00	2596.00	7100	20230622	-26.20	3075	20220930	70.41	7100	-26.20	20230622	3700	41.62	20230103	7100	-26.20	20230622	3075	70.41	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
73	20230719	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	0	3	0.00	581635950	107858	11.27	5430	5450	5330	6980	3760	5370	5392.82	1.82	0	-37851	5583	5476	5343	5236	5103	5490	5250	138	1610	500	3430	10	1	27532242	1478	4.38	2.07	12	0.39	1226.00	2596.00	7100	20230622	-24.37	3075	20220930	74.63	7100	-24.37	20230622	3700	45.14	20230103	7100	-24.37	20230622	3075	74.63	20220930	6.29	N	234300	500	137 억		502162	N	N	0	N	00	N
74	20230718	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	5060858130	942738	109.53	5370	5450	5210	6950	3750	5350	5368.37	1.93	0	-18633	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1478	4.38	2.07	12	3.42	1226.00	2596.00	7100	20230622	-24.37	3075	20220930	74.63	7100	-24.37	20230622	3700	45.14	20230103	7100	-24.37	20230622	3075	74.63	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
75	20230718	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	10	2	0.19	4768900760	888396	103.22	5370	5450	5210	6950	3750	5350	5368.11	1.93	0	-9205	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1476	4.37	2.06	12	3.23	1226.00	2596.00	7100	20230622	-24.51	3075	20220930	74.31	7100	-24.51	20230622	3700	44.86	20230103	7100	-24.51	20230622	3075	74.31	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
76	20230718	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	4070290420	757906	88.06	5370	5450	5210	6950	3750	5350	5370.60	1.93	0	-11156	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1478	4.38	2.07	12	2.75	1226.00	2596.00	7100	20230622	-24.37	3075	20220930	74.63	7100	-24.37	20230622	3700	45.14	20230103	7100	-24.37	20230622	3075	74.63	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
77	20230718	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	30	2	0.56	3504423240	653251	75.90	5370	5450	5210	6950	3750	5350	5364.72	1.93	0	5513	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1481	4.39	2.07	12	2.37	1226.00	2596.00	7100	20230622	-24.23	3075	20220930	74.96	7100	-24.23	20230622	3700	45.41	20230103	7100	-24.23	20230622	3075	74.96	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
78	20230718	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	40	2	0.75	2375046710	444666	51.66	5370	5430	5210	6950	3750	5350	5341.07	1.93	0	34030	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1484	4.40	2.08	12	1.62	1226.00	2596.00	7100	20230622	-24.08	3075	20220930	75.28	7100	-24.08	20230622	3700	45.68	20230103	7100	-24.08	20230622	3075	75.28	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
79	20230718	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	40	2	0.75	1754107580	329500	38.28	5370	5410	5210	6950	3750	5350	5323.06	1.93	0	15375	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1484	4.40	2.08	12	1.20	1226.00	2596.00	7100	20230622	-24.08	3075	20220930	75.28	7100	-24.08	20230622	3700	45.68	20230103	7100	-24.08	20230622	3075	75.28	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
80	20230718	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-20	5	-0.37	1043896060	197046	22.89	5370	5390	5210	6950	3750	5350	5296.12	1.93	0	-7947	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1467	4.35	2.05	12	0.72	1226.00	2596.00	7100	20230622	-24.93	3075	20220930	73.33	7100	-24.93	20230622	3700	44.05	20230103	7100	-24.93	20230622	3075	73.33	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
81	20230718	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-70	5	-1.31	354585640	66375	7.71	5370	5390	5280	6950	3750	5350	5341.39	1.93	0	-20984	5503	5426	5313	5236	5123	5465	5275	138	1600	500	3420	10	1	27532242	1454	4.31	2.03	12	0.24	1226.00	2596.00	7100	20230622	-25.63	3075	20220930	71.71	7100	-25.63	20230622	3700	42.70	20230103	7100	-25.63	20230622	3075	71.71	20220930	6.34	N	234300	500	137 억		531081	N	N	0	N	00	N
82	20230717	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	70	2	1.33	4536928640	851652	112.78	5300	5390	5200	6860	3700	5280	5327.18	2.07	0	-33453	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1473	4.36	2.06	12	3.09	1226.00	2596.00	7100	20230622	-24.65	3075	20220930	73.98	7100	-24.65	20230622	3700	44.59	20230103	7100	-24.65	20230622	3075	73.98	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
83	20230717	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	40	2	0.76	4302510410	807791	106.98	5300	5390	5200	6860	3700	5280	5326.27	2.07	0	-38966	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1465	4.34	2.05	12	2.93	1226.00	2596.00	7100	20230622	-25.07	3075	20220930	73.01	7100	-25.07	20230622	3700	43.78	20230103	7100	-25.07	20230622	3075	73.01	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
84	20230717	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	70	2	1.33	3705095560	695354	92.09	5300	5390	5200	6860	3700	5280	5328.36	2.07	0	-43868	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1473	4.36	2.06	12	2.53	1226.00	2596.00	7100	20230622	-24.65	3075	20220930	73.98	7100	-24.65	20230622	3700	44.59	20230103	7100	-24.65	20230622	3075	73.98	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
85	20230717	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	30	2	0.57	3003481500	564157	74.71	5300	5390	5200	6860	3700	5280	5323.84	2.07	0	-71693	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1462	4.33	2.05	12	2.05	1226.00	2596.00	7100	20230622	-25.21	3075	20220930	72.68	7100	-25.21	20230622	3700	43.51	20230103	7100	-25.21	20230622	3075	72.68	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
86	20230717	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	50	2	0.95	2771319100	520474	68.93	5300	5390	5200	6860	3700	5280	5324.61	2.07	0	-75859	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1467	4.35	2.05	12	1.89	1226.00	2596.00	7100	20230622	-24.93	3075	20220930	73.33	7100	-24.93	20230622	3700	44.05	20230103	7100	-24.93	20230622	3075	73.33	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
87	20230717	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	60	2	1.14	2572383280	483123	63.98	5300	5390	5200	6860	3700	5280	5324.49	2.07	0	-73363	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1470	4.36	2.06	12	1.75	1226.00	2596.00	7100	20230622	-24.79	3075	20220930	73.66	7100	-24.79	20230622	3700	44.32	20230103	7100	-24.79	20230622	3075	73.66	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
88	20230717	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	60	2	1.14	1393521130	261913	34.68	5300	5380	5200	6860	3700	5280	5320.55	2.07	0	-28057	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1470	4.36	2.06	12	0.95	1226.00	2596.00	7100	20230622	-24.79	3075	20220930	73.66	7100	-24.79	20230622	3700	44.32	20230103	7100	-24.79	20230622	3075	73.66	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
89	20230717	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-50	5	-0.95	270110440	51478	6.82	5300	5310	5200	6860	3700	5280	5247.10	2.07	0	-8837	5526	5402	5266	5142	5006	5335	5075	138	1580	500	3370	10	1	27532242	1440	4.27	2.01	12	0.19	1226.00	2596.00	7100	20230622	-26.34	3075	20220930	70.08	7100	-26.34	20230622	3700	41.35	20230103	7100	-26.34	20230622	3075	70.08	20220930	6.55	N	234300	500	137 억		570758	N	N	0	N	00	N
90	20230714	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-60	5	-1.12	3912620110	747082	53.99	5370	5390	5130	6940	3740	5340	5236.86	2.01	0	12599	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1454	4.31	2.03	12	2.71	1226.00	2596.00	7100	20230622	-25.63	3075	20220930	71.71	7100	-25.63	20230622	3700	42.70	20230103	7100	-25.63	20230622	3075	71.71	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
91	20230714	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-70	5	-1.31	3680568780	703087	50.81	5370	5390	5130	6940	3740	5340	5234.86	2.01	0	5372	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1451	4.30	2.03	12	2.55	1226.00	2596.00	7100	20230622	-25.77	3075	20220930	71.38	7100	-25.77	20230622	3700	42.43	20230103	7100	-25.77	20230622	3075	71.38	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
92	20230714	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-50	5	-0.94	3239850420	619425	44.76	5370	5390	5130	6940	3740	5340	5230.40	2.01	0	-9549	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1456	4.31	2.04	12	2.25	1226.00	2596.00	7100	20230622	-25.49	3075	20220930	72.03	7100	-25.49	20230622	3700	42.97	20230103	7100	-25.49	20230622	3075	72.03	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
93	20230714	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-80	5	-1.50	2935435920	561716	40.59	5370	5390	5130	6940	3740	5340	5225.82	2.01	0	-14809	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1448	4.29	2.03	12	2.04	1226.00	2596.00	7100	20230622	-25.92	3075	20220930	71.06	7100	-25.92	20230622	3700	42.16	20230103	7100	-25.92	20230622	3075	71.06	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
94	20230714	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-120	5	-2.25	2708897390	518490	37.47	5370	5390	5130	6940	3740	5340	5224.57	2.01	0	-18449	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1437	4.26	2.01	12	1.88	1226.00	2596.00	7100	20230622	-26.48	3075	20220930	69.76	7100	-26.48	20230622	3700	41.08	20230103	7100	-26.48	20230622	3075	69.76	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
95	20230714	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-150	5	-2.81	2456568470	469974	33.96	5370	5390	5130	6940	3740	5340	5227.01	2.01	0	-33415	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1429	4.23	2.00	12	1.71	1226.00	2596.00	7100	20230622	-26.90	3075	20220930	68.78	7100	-26.90	20230622	3700	40.27	20230103	7100	-26.90	20230622	3075	68.78	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
96	20230714	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-170	5	-3.18	1974046610	376718	27.22	5370	5390	5150	6940	3740	5340	5240.10	2.01	0	-56026	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1423	4.22	1.99	12	1.37	1226.00	2596.00	7100	20230622	-27.18	3075	20220930	68.13	7100	-27.18	20230622	3700	39.73	20230103	7100	-27.18	20230622	3075	68.13	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
97	20230714	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-80	5	-1.50	635412680	119273	8.62	5370	5390	5260	6940	3740	5340	5327.37	2.01	0	-55267	5566	5452	5316	5202	5066	5510	5260	138	1600	500	3410	10	1	27532242	1448	4.29	2.03	12	0.43	1226.00	2596.00	7100	20230622	-25.92	3075	20220930	71.06	7100	-25.92	20230622	3700	42.16	20230103	7100	-25.92	20230622	3075	71.06	20220930	6.61	N	234300	500	137 억		554046	N	N	0	N	00	N
98	20230713	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	110	2	2.10	7311669000	1369494	139.65	5260	5430	5180	6790	3670	5230	5338.95	2.35	0	-84195	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1459	4.36	2.06	12	5.01	1226.00	2596.00	7100	20230622	-24.79	3075	20220930	73.66	7100	-24.79	20230622	3700	44.32	20230103	7100	-24.79	20230622	3075	73.66	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
99	20230713	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	100	2	1.91	7076213660	1325351	135.15	5260	5430	5180	6790	3670	5230	5339.12	2.35	0	-81303	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1457	4.35	2.05	12	4.85	1226.00	2596.00	7100	20230622	-24.93	3075	20220930	73.33	7100	-24.93	20230622	3700	44.05	20230103	7100	-24.93	20230622	3075	73.33	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
100	20230713	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	110	2	2.10	6489273710	1215458	123.94	5260	5430	5180	6790	3670	5230	5338.95	2.35	0	-87529	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1459	4.36	2.06	12	4.45	1226.00	2596.00	7100	20230622	-24.79	3075	20220930	73.66	7100	-24.79	20230622	3700	44.32	20230103	7100	-24.79	20230622	3075	73.66	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
101	20230713	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	120	2	2.29	6157449330	1153232	117.59	5260	5430	5180	6790	3670	5230	5339.30	2.35	0	-104604	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1462	4.36	2.06	12	4.22	1226.00	2596.00	7100	20230622	-24.65	3075	20220930	73.98	7100	-24.65	20230622	3700	44.59	20230103	7100	-24.65	20230622	3075	73.98	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
102	20230713	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	100	2	1.91	5875687410	1100531	112.22	5260	5430	5180	6790	3670	5230	5338.96	2.35	0	-102283	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1457	4.35	2.05	12	4.03	1226.00	2596.00	7100	20230622	-24.93	3075	20220930	73.33	7100	-24.93	20230622	3700	44.05	20230103	7100	-24.93	20230622	3075	73.33	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
103	20230713	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	120	2	2.29	4705036180	881703	89.91	5260	5430	5180	6790	3670	5230	5336.31	2.35	0	-75938	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1462	4.36	2.06	12	3.23	1226.00	2596.00	7100	20230622	-24.65	3075	20220930	73.98	7100	-24.65	20230622	3700	44.59	20230103	7100	-24.65	20230622	3075	73.98	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
104	20230713	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	150	2	2.87	2842871020	535622	54.62	5260	5380	5180	6790	3670	5230	5307.61	2.35	0	-34907	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1470	4.39	2.07	12	1.96	1226.00	2596.00	7100	20230622	-24.23	3075	20220930	74.96	7100	-24.23	20230622	3700	45.41	20230103	7100	-24.23	20230622	3075	74.96	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
105	20230713	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	50	2	0.96	605980210	115553	11.78	5260	5300	5180	6790	3670	5230	5244.18	2.35	0	-17065	5410	5320	5200	5110	4990	5260	5050	137	1560	500	3340	10	1	27326608	1443	4.31	2.03	12	0.42	1226.00	2596.00	7100	20230622	-25.63	3075	20220930	71.71	7100	-25.63	20230622	3700	42.70	20230103	7100	-25.63	20230622	3075	71.71	20220930	6.53	N	234300	500	136 억		642905	N	N	0	N	00	N
106	20230712	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-100	5	-1.88	4984956390	964669	96.74	5280	5290	5080	6920	3740	5330	5167.21	2.04	0	85964	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1429	4.27	2.01	12	3.53	1226.00	2596.00	7100	20230622	-26.34	3075	20220930	70.08	7100	-26.34	20230622	3700	41.35	20230103	7100	-26.34	20230622	3075	70.08	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
107	20230712	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-130	5	-2.44	4615011340	893691	89.62	5280	5290	5080	6920	3740	5330	5163.94	2.04	0	99605	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1421	4.24	2.00	12	3.27	1226.00	2596.00	7100	20230622	-26.76	3075	20220930	69.11	7100	-26.76	20230622	3700	40.54	20230103	7100	-26.76	20230622	3075	69.11	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
108	20230712	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-220	5	-4.13	3725571320	722049	72.41	5280	5290	5080	6920	3740	5330	5159.66	2.04	0	105155	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1396	4.17	1.97	12	2.64	1226.00	2596.00	7100	20230622	-28.03	3075	20220930	66.18	7100	-28.03	20230622	3700	38.11	20230103	7100	-28.03	20230622	3075	66.18	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
109	20230712	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-210	5	-3.94	3090632590	597746	59.94	5280	5290	5080	6920	3740	5330	5170.41	2.04	0	71530	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1399	4.18	1.97	12	2.19	1226.00	2596.00	7100	20230622	-27.89	3075	20220930	66.50	7100	-27.89	20230622	3700	38.38	20230103	7100	-27.89	20230622	3075	66.50	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
110	20230712	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-220	5	-4.13	2724381470	526065	52.75	5280	5290	5090	6920	3740	5330	5178.72	2.04	0	52823	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1396	4.17	1.97	12	1.93	1226.00	2596.00	7100	20230622	-28.03	3075	20220930	66.18	7100	-28.03	20230622	3700	38.11	20230103	7100	-28.03	20230622	3075	66.18	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
111	20230712	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-180	5	-3.38	2108303120	405742	40.69	5280	5290	5130	6920	3740	5330	5196.08	2.04	0	24997	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1407	4.20	1.98	12	1.48	1226.00	2596.00	7100	20230622	-27.46	3075	20220930	67.48	7100	-27.46	20230622	3700	39.19	20230103	7100	-27.46	20230622	3075	67.48	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
112	20230712	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-140	5	-2.63	1245931740	238665	23.93	5280	5290	5180	6920	3740	5330	5220.31	2.04	0	-3087	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1418	4.23	2.00	12	0.87	1226.00	2596.00	7100	20230622	-26.90	3075	20220930	68.78	7100	-26.90	20230622	3700	40.27	20230103	7100	-26.90	20230622	3075	68.78	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
113	20230712	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-90	5	-1.69	316606190	60206	6.04	5280	5290	5220	6920	3740	5330	5258.42	2.04	0	-16417	5503	5416	5303	5216	5103	5460	5260	137	1590	500	3410	10	1	27326608	1432	4.27	2.02	12	0.22	1226.00	2596.00	7100	20230622	-26.20	3075	20220930	70.41	7100	-26.20	20230622	3700	41.62	20230103	7100	-26.20	20230622	3075	70.41	20220930	6.60	N	234300	500	136 억		556721	N	N	0	N	00	N
114	20230711	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	130	2	2.50	5170247800	976491	118.32	5240	5390	5190	6760	3640	5200	5294.53	2.24	0	-53848	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1457	4.35	2.05	12	3.57	1226.00	2596.00	7100	20230622	-24.93	3075	20220930	73.33	7100	-24.93	20230622	3700	44.05	20230103	7100	-24.93	20230622	3075	73.33	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
115	20230711	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	110	2	2.12	4775326670	902167	109.32	5240	5390	5190	6760	3640	5200	5293.21	2.24	0	-60981	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1451	4.33	2.05	12	3.30	1226.00	2596.00	7100	20230622	-25.21	3075	20220930	72.68	7100	-25.21	20230622	3700	43.51	20230103	7100	-25.21	20230622	3075	72.68	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
116	20230711	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	50	2	0.96	4267782420	805914	97.65	5240	5390	5190	6760	3640	5200	5295.62	2.24	0	-93286	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1435	4.28	2.02	12	2.95	1226.00	2596.00	7100	20230622	-26.06	3075	20220930	70.73	7100	-26.06	20230622	3700	41.89	20230103	7100	-26.06	20230622	3075	70.73	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
117	20230711	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	60	2	1.15	3799224230	716272	86.79	5240	5390	5200	6760	3640	5200	5304.21	2.24	0	-83106	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1437	4.29	2.03	12	2.62	1226.00	2596.00	7100	20230622	-25.92	3075	20220930	71.06	7100	-25.92	20230622	3700	42.16	20230103	7100	-25.92	20230622	3075	71.06	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
118	20230711	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	40	2	0.77	3425946080	644872	78.14	5240	5390	5220	6760	3640	5200	5312.65	2.24	0	-79721	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1432	4.27	2.02	12	2.36	1226.00	2596.00	7100	20230622	-26.20	3075	20220930	70.41	7100	-26.20	20230622	3700	41.62	20230103	7100	-26.20	20230622	3075	70.41	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
119	20230711	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	70	2	1.35	3052615840	573952	69.55	5240	5390	5220	6760	3640	5200	5318.66	2.24	0	-67649	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1440	4.30	2.03	12	2.10	1226.00	2596.00	7100	20230622	-25.77	3075	20220930	71.38	7100	-25.77	20230622	3700	42.43	20230103	7100	-25.77	20230622	3075	71.38	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
120	20230711	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	100	2	1.92	2530187610	474918	57.55	5240	5390	5220	6760	3640	5200	5327.72	2.24	0	-64969	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1448	4.32	2.04	12	1.74	1226.00	2596.00	7100	20230622	-25.35	3075	20220930	72.36	7100	-25.35	20230622	3700	43.24	20230103	7100	-25.35	20230622	3075	72.36	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
121	20230711	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	70	2	1.35	197253410	37555	4.55	5240	5270	5220	6760	3640	5200	5252.84	2.24	0	8814	5420	5310	5240	5130	5060	5275	5095	137	1560	500	3320	10	1	27326608	1440	4.30	2.03	12	0.14	1226.00	2596.00	7100	20230622	-25.77	3075	20220930	71.38	7100	-25.77	20230622	3700	42.43	20230103	7100	-25.77	20230622	3075	71.38	20220930	6.57	N	234300	500	136 억		611990	N	N	0	N	00	N
122	20230710	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	4137952670	787250	56.05	5210	5350	5170	6830	3690	5260	5256.28	2.33	0	-26104	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1421	4.24	2.00	12	2.88	1226.00	2596.00	7100	20230622	-26.76	3075	20220930	69.11	7100	-26.76	20230622	3700	40.54	20230103	7100	-26.76	20230622	3075	69.11	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
123	20230710	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-10	5	-0.19	3684856230	700160	49.85	5210	5350	5170	6830	3690	5260	5262.88	2.33	0	-49195	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1435	4.28	2.02	12	2.56	1226.00	2596.00	7100	20230622	-26.06	3075	20220930	70.73	7100	-26.06	20230622	3700	41.89	20230103	7100	-26.06	20230622	3075	70.73	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
124	20230710	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	40	2	0.76	3007134310	571090	40.66	5210	5350	5170	6830	3690	5260	5265.62	2.33	0	-57183	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1448	4.32	2.04	12	2.09	1226.00	2596.00	7100	20230622	-25.35	3075	20220930	72.36	7100	-25.35	20230622	3700	43.24	20230103	7100	-25.35	20230622	3075	72.36	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
125	20230710	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	2272264850	432084	30.76	5210	5350	5170	6830	3690	5260	5258.85	2.33	0	-62820	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1443	4.31	2.03	12	1.58	1226.00	2596.00	7100	20230622	-25.63	3075	20220930	71.71	7100	-25.63	20230622	3700	42.70	20230103	7100	-25.63	20230622	3075	71.71	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
126	20230710	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	2035870840	387269	27.57	5210	5350	5170	6830	3690	5260	5256.98	2.33	0	-67028	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1443	4.31	2.03	12	1.42	1226.00	2596.00	7100	20230622	-25.63	3075	20220930	71.71	7100	-25.63	20230622	3700	42.70	20230103	7100	-25.63	20230622	3075	71.71	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
127	20230710	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	0	3	0.00	1802492480	342981	24.42	5210	5350	5170	6830	3690	5260	5255.35	2.33	0	-70162	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1437	4.29	2.03	12	1.26	1226.00	2596.00	7100	20230622	-25.92	3075	20220930	71.06	7100	-25.92	20230622	3700	42.16	20230103	7100	-25.92	20230622	3075	71.06	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
128	20230710	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	1479725760	281595	20.05	5210	5350	5170	6830	3690	5260	5254.77	2.33	0	-52910	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1443	4.31	2.03	12	1.03	1226.00	2596.00	7100	20230622	-25.63	3075	20220930	71.71	7100	-25.63	20230622	3700	42.70	20230103	7100	-25.63	20230622	3075	71.71	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
129	20230710	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	40	2	0.76	486298020	92621	6.59	5210	5300	5210	6830	3690	5260	5250.25	2.33	0	16845	5533	5396	5293	5156	5053	5345	5105	137	1570	500	3360	10	1	27326608	1448	4.32	2.04	12	0.34	1226.00	2596.00	7100	20230622	-25.35	3075	20220930	72.36	7100	-25.35	20230622	3700	43.24	20230103	7100	-25.35	20230622	3075	72.36	20220930	6.69	N	234300	500	136 억		636651	N	N	0	N	00	N
130	20230707	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-140	5	-2.59	7295997500	1377416	80.04	5330	5430	5190	7020	3780	5400	5296.93	2.49	0	-40113	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1437	4.29	2.03	12	5.04	1226.00	2596.00	7100	20230622	-25.92	3075	20220930	71.06	7100	-25.92	20230622	3700	42.16	20230103	7100	-25.92	20230622	3075	71.06	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
131	20230707	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-160	5	-2.96	6758663940	1274809	74.08	5330	5430	5190	7020	3780	5400	5301.69	2.49	0	-50530	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1432	4.27	2.02	12	4.67	1226.00	2596.00	7100	20230622	-26.20	3075	20220930	70.41	7100	-26.20	20230622	3700	41.62	20230103	7100	-26.20	20230622	3075	70.41	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
132	20230707	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-150	5	-2.78	5716748020	1076760	62.57	5330	5430	5190	7020	3780	5400	5309.20	2.49	0	-43991	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1435	4.28	2.02	12	3.94	1226.00	2596.00	7100	20230622	-26.06	3075	20220930	70.73	7100	-26.06	20230622	3700	41.89	20230103	7100	-26.06	20230622	3075	70.73	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
133	20230707	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-140	5	-2.59	5333639330	1003708	58.32	5330	5430	5190	7020	3780	5400	5313.92	2.49	0	-44322	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1437	4.29	2.03	12	3.67	1226.00	2596.00	7100	20230622	-25.92	3075	20220930	71.06	7100	-25.92	20230622	3700	42.16	20230103	7100	-25.92	20230622	3075	71.06	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
134	20230707	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-90	5	-1.67	4909252660	923508	53.66	5330	5430	5190	7020	3780	5400	5315.86	2.49	0	-24760	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1451	4.33	2.05	12	3.38	1226.00	2596.00	7100	20230622	-25.21	3075	20220930	72.68	7100	-25.21	20230622	3700	43.51	20230103	7100	-25.21	20230622	3075	72.68	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
135	20230707	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-100	5	-1.85	4496081550	845687	49.14	5330	5430	5190	7020	3780	5400	5316.47	2.49	0	-18073	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1448	4.32	2.04	12	3.09	1226.00	2596.00	7100	20230622	-25.35	3075	20220930	72.36	7100	-25.35	20230622	3700	43.24	20230103	7100	-25.35	20230622	3075	72.36	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
136	20230707	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-150	5	-2.78	3798026840	713728	41.47	5330	5430	5190	7020	3780	5400	5321.37	2.49	0	-62724	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1435	4.28	2.02	12	2.61	1226.00	2596.00	7100	20230622	-26.06	3075	20220930	70.73	7100	-26.06	20230622	3700	41.89	20230103	7100	-26.06	20230622	3075	70.73	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
137	20230707	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	20	2	0.37	881529080	164353	9.55	5330	5430	5310	7020	3780	5400	5363.59	2.49	0	65698	5793	5596	5473	5276	5153	5535	5215	137	1620	500	3450	10	1	27326608	1481	4.42	2.09	12	0.60	1226.00	2596.00	7100	20230622	-23.66	3075	20220930	76.26	7100	-23.66	20230622	3700	46.49	20230103	7100	-23.66	20230622	3075	76.26	20220930	6.46	N	234300	500	136 억		679542	N	N	0	N	00	N
138	20230706	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-240	5	-4.26	9296064860	1702117	62.93	5620	5670	5350	7330	3950	5640	5461.54	2.00	0	159792	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1411	4.40	2.08	12	6.51	1226.00	2596.00	7100	20230622	-23.94	3075	20220930	75.61	7100	-23.94	20230622	3700	45.95	20230103	7100	-23.94	20230622	3075	75.61	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
139	20230706	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-260	5	-4.61	8743892860	1599614	59.14	5620	5670	5350	7330	3950	5640	5466.25	2.00	0	163342	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1406	4.39	2.07	12	6.12	1226.00	2596.00	7100	20230622	-24.23	3075	20220930	74.96	7100	-24.23	20230622	3700	45.41	20230103	7100	-24.23	20230622	3075	74.96	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
140	20230706	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-220	5	-3.90	7706263950	1406462	52.00	5620	5670	5360	7330	3950	5640	5479.18	2.00	0	143913	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1416	4.42	2.09	12	5.38	1226.00	2596.00	7100	20230622	-23.66	3075	20220930	76.26	7100	-23.66	20230622	3700	46.49	20230103	7100	-23.66	20230622	3075	76.26	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
141	20230706	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-220	5	-3.90	6438608700	1171791	43.33	5620	5670	5400	7330	3950	5640	5494.67	2.00	0	102338	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1416	4.42	2.09	12	4.48	1226.00	2596.00	7100	20230622	-23.66	3075	20220930	76.26	7100	-23.66	20230622	3700	46.49	20230103	7100	-23.66	20230622	3075	76.26	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
142	20230706	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-160	5	-2.84	5722056180	1040301	38.46	5620	5670	5410	7330	3950	5640	5500.38	2.00	0	77021	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1432	4.47	2.11	12	3.98	1226.00	2596.00	7100	20230622	-22.82	3075	20220930	78.21	7100	-22.82	20230622	3700	48.11	20230103	7100	-22.82	20230622	3075	78.21	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
143	20230706	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-180	5	-3.19	5035839700	914121	33.80	5620	5670	5420	7330	3950	5640	5508.94	2.00	0	64674	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1427	4.45	2.10	12	3.50	1226.00	2596.00	7100	20230622	-23.10	3075	20220930	77.56	7100	-23.10	20230622	3700	47.57	20230103	7100	-23.10	20230622	3075	77.56	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
144	20230706	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-150	5	-2.66	3954281140	716166	26.48	5620	5670	5440	7330	3950	5640	5521.45	2.00	0	106560	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1435	4.48	2.11	12	2.74	1226.00	2596.00	7100	20230622	-22.68	3075	20220930	78.54	7100	-22.68	20230622	3700	48.38	20230103	7100	-22.68	20230622	3075	78.54	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
145	20230706	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-100	5	-1.77	857283650	153364	5.67	5620	5670	5540	7330	3950	5640	5589.85	2.00	0	265	6213	5926	5753	5466	5293	5840	5380	131	1690	500	3600	10	1	26133932	1448	4.52	2.13	12	0.59	1226.00	2596.00	7100	20230622	-21.97	3075	20220930	80.16	7100	-21.97	20230622	3700	49.73	20230103	7100	-21.97	20230622	3075	80.16	20220930	6.40	N	234300	500	130 억		523353	N	N	0	N	00	N
146	20230705	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-370	5	-6.16	15321944220	2666627	124.38	6040	6040	5580	7810	4210	6010	5745.88	1.66	0	-118211	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1474	4.60	2.17	12	10.20	1226.00	2596.00	7100	20230622	-20.56	3075	20220930	83.41	7100	-20.56	20230622	3700	52.43	20230103	7100	-20.56	20230622	3075	83.41	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
147	20230705	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-370	5	-6.16	14447157110	2511346	117.13	6040	6040	5580	7810	4210	6010	5752.42	1.66	0	-150787	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1474	4.60	2.17	12	9.61	1226.00	2596.00	7100	20230622	-20.56	3075	20220930	83.41	7100	-20.56	20230622	3700	52.43	20230103	7100	-20.56	20230622	3075	83.41	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
148	20230705	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-340	5	-5.66	12019644510	2079480	96.99	6040	6040	5620	7810	4210	6010	5779.76	1.66	0	-163913	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1482	4.62	2.18	12	7.96	1226.00	2596.00	7100	20230622	-20.14	3075	20220930	84.39	7100	-20.14	20230622	3700	53.24	20230103	7100	-20.14	20230622	3075	84.39	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
149	20230705	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-290	5	-4.83	9487069430	1632227	76.13	6040	6040	5710	7810	4210	6010	5811.95	1.66	0	-145660	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1495	4.67	2.20	12	6.25	1226.00	2596.00	7100	20230622	-19.44	3075	20220930	86.02	7100	-19.44	20230622	3700	54.59	20230103	7100	-19.44	20230622	3075	86.02	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
150	20230705	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-220	5	-3.66	8330991690	1430800	66.74	6040	6040	5720	7810	4210	6010	5822.18	1.66	0	-94163	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1513	4.72	2.23	12	5.47	1226.00	2596.00	7100	20230622	-18.45	3075	20220930	88.29	7100	-18.45	20230622	3700	56.49	20230103	7100	-18.45	20230622	3075	88.29	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
151	20230705	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-280	5	-4.66	7215169200	1237355	57.71	6040	6040	5720	7810	4210	6010	5830.65	1.66	0	-8496	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1497	4.67	2.21	12	4.73	1226.00	2596.00	7100	20230622	-19.30	3075	20220930	86.34	7100	-19.30	20230622	3700	54.86	20230103	7100	-19.30	20230622	3075	86.34	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
152	20230705	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-230	5	-3.83	5075154380	865830	40.38	6040	6040	5750	7810	4210	6010	5861.04	1.66	0	65705	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1511	4.71	2.23	12	3.31	1226.00	2596.00	7100	20230622	-18.59	3075	20220930	87.97	7100	-18.59	20230622	3700	56.22	20230103	7100	-18.59	20230622	3075	87.97	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
153	20230705	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-130	5	-2.16	1405229270	237551	11.08	6040	6040	5820	7810	4210	6010	5914.16	1.66	0	8001	6576	6292	6106	5822	5636	6200	5730	131	1800	500	3840	10	1	26133932	1537	4.80	2.27	12	0.91	1226.00	2596.00	7100	20230622	-17.18	3075	20220930	91.22	7100	-17.18	20230622	3700	58.92	20230103	7100	-17.18	20230622	3075	91.22	20220930	6.42	N	234300	500	130 억		432982	N	N	0	N	00	N
154	20230704	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-310	5	-4.91	12778505730	2099305	67.76	6390	6390	5920	8210	4430	6320	6086.99	2.09	0	-114217	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1571	4.90	2.32	12	8.03	1226.00	2596.00	7100	20230622	-15.35	3075	20220930	95.45	7100	-15.35	20230622	3700	62.43	20230103	7100	-15.35	20230622	3075	95.45	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
155	20230704	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-290	5	-4.59	10752671340	1760437	56.83	6390	6390	6010	8210	4430	6320	6107.68	2.09	0	-126708	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1576	4.92	2.32	12	6.74	1226.00	2596.00	7100	20230622	-15.07	3075	20220930	96.10	7100	-15.07	20230622	3700	62.97	20230103	7100	-15.07	20230622	3075	96.10	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
156	20230704	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-280	5	-4.43	9385560410	1533593	49.50	6390	6390	6010	8210	4430	6320	6119.68	2.09	0	-126512	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1578	4.93	2.33	12	5.87	1226.00	2596.00	7100	20230622	-14.93	3075	20220930	96.42	7100	-14.93	20230622	3700	63.24	20230103	7100	-14.93	20230622	3075	96.42	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
157	20230704	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-250	5	-3.96	8784693520	1434491	46.30	6390	6390	6010	8210	4430	6320	6123.60	2.09	0	-112827	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1586	4.95	2.34	12	5.49	1226.00	2596.00	7100	20230622	-14.51	3075	20220930	97.40	7100	-14.51	20230622	3700	64.05	20230103	7100	-14.51	20230622	3075	97.40	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
158	20230704	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-280	5	-4.43	8063042610	1315209	42.45	6390	6390	6010	8210	4430	6320	6130.29	2.09	0	-88791	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1578	4.93	2.33	12	5.03	1226.00	2596.00	7100	20230622	-14.93	3075	20220930	96.42	7100	-14.93	20230622	3700	63.24	20230103	7100	-14.93	20230622	3075	96.42	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
159	20230704	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-270	5	-4.27	7514370330	1224690	39.53	6390	6390	6010	8210	4430	6320	6135.39	2.09	0	-60699	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1581	4.93	2.33	12	4.69	1226.00	2596.00	7100	20230622	-14.79	3075	20220930	96.75	7100	-14.79	20230622	3700	63.51	20230103	7100	-14.79	20230622	3075	96.75	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
160	20230704	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-260	5	-4.11	5998439120	973796	31.43	6390	6390	6010	8210	4430	6320	6159.48	2.09	0	-52088	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1584	4.94	2.33	12	3.73	1226.00	2596.00	7100	20230622	-14.65	3075	20220930	97.07	7100	-14.65	20230622	3700	63.78	20230103	7100	-14.65	20230622	3075	97.07	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
161	20230704	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-50	5	-0.79	984633140	155911	5.03	6390	6390	6260	8210	4430	6320	6315.28	2.09	0	-37031	6640	6480	6320	6160	6000	6560	6240	131	1890	500	4040	10	1	26133932	1639	5.11	2.42	12	0.60	1226.00	2596.00	7100	20230622	-11.69	3075	20220930	103.90	7100	-11.69	20230622	3700	69.46	20230103	7100	-11.69	20230622	3075	103.90	20220930	6.31	N	234300	500	130 억		546984	N	N	0	N	00	N
162	20230703	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	160	2	2.60	19304062040	3046382	28.07	6190	6480	6160	8000	4320	6160	6336.79	1.21	0	227762	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1652	5.15	2.43	12	11.66	1226.00	2596.00	7100	20230622	-10.99	3075	20220930	105.53	7100	-10.99	20230622	3700	70.81	20230103	7100	-10.99	20230622	3075	105.53	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N
163	20230703	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	170	2	2.76	18411859470	2905180	26.77	6190	6480	6160	8000	4320	6160	6337.65	1.21	0	223329	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1654	5.16	2.44	12	11.12	1226.00	2596.00	7100	20230622	-10.85	3075	20220930	105.85	7100	-10.85	20230622	3700	71.08	20230103	7100	-10.85	20230622	3075	105.85	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N
164	20230703	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	120	2	1.95	17032226120	2686349	24.75	6190	6480	6160	8000	4320	6160	6340.34	1.21	0	201417	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1641	5.12	2.42	12	10.28	1226.00	2596.00	7100	20230622	-11.55	3075	20220930	104.23	7100	-11.55	20230622	3700	69.73	20230103	7100	-11.55	20230622	3075	104.23	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N
165	20230703	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	180	2	2.92	15366200380	2421567	22.31	6190	6480	6160	8000	4320	6160	6345.62	1.21	0	145221	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1657	5.17	2.44	12	9.27	1226.00	2596.00	7100	20230622	-10.70	3075	20220930	106.18	7100	-10.70	20230622	3700	71.35	20230103	7100	-10.70	20230622	3075	106.18	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N
166	20230703	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	210	2	3.41	14313550340	2256020	20.79	6190	6480	6160	8000	4320	6160	6344.67	1.21	0	116140	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1665	5.20	2.45	12	8.63	1226.00	2596.00	7100	20230622	-10.28	3075	20220930	107.15	7100	-10.28	20230622	3700	72.16	20230103	7100	-10.28	20230622	3075	107.15	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N
167	20230703	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	220	2	3.57	12726730030	2006404	18.49	6190	6480	6160	8000	4320	6160	6343.13	1.21	0	47005	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1667	5.20	2.46	12	7.68	1226.00	2596.00	7100	20230622	-10.14	3075	20220930	107.48	7100	-10.14	20230622	3700	72.43	20230103	7100	-10.14	20230622	3075	107.48	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N
168	20230703	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	190	2	3.08	7277502600	1154418	10.64	6190	6390	6160	8000	4320	6160	6304.15	1.21	0	30380	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1660	5.18	2.45	12	4.42	1226.00	2596.00	7100	20230622	-10.56	3075	20220930	106.50	7100	-10.56	20230622	3700	71.62	20230103	7100	-10.56	20230622	3075	106.50	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N
169	20230703	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	100	2	1.62	1403133410	225008	2.07	6190	6310	6160	8000	4320	6160	6236.21	1.21	0	-7294	6880	6520	6340	5980	5800	6430	5890	131	1840	500	3940	10	1	26133932	1636	5.11	2.41	12	0.86	1226.00	2596.00	7100	20230622	-11.83	3075	20220930	103.58	7100	-11.83	20230622	3700	69.19	20230103	7100	-11.83	20230622	3075	103.58	20220930	6.29	N	234300	500	130 억		315268	N	N	0	N	00	N