KissMeData/262840/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	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	160	2	2.57	59391030	9448	90.98	6290	6550	6210	8090	4370	6230	6286.10	0.31	0	-113	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	630	21.96	1.41	12	0.10	291.00	4520.00	10600	20220819	-39.72	5860	20230726	9.04	8950	-28.60	20230118	5860	9.04	20230726	10600	-39.72	20220819	5860	9.04	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
3	20230731	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	70	2	1.12	58033050	9234	88.92	6290	6550	6210	8090	4370	6230	6284.71	0.31	0	-85	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	621	21.65	1.39	12	0.09	291.00	4520.00	10600	20220819	-40.57	5860	20230726	7.51	8950	-29.61	20230118	5860	7.51	20230726	10600	-40.57	20220819	5860	7.51	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
4	20230731	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	180	2	2.89	51529320	8203	78.99	6290	6550	6210	8090	4370	6230	6281.77	0.31	0	-77	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	632	22.03	1.42	12	0.08	291.00	4520.00	10600	20220819	-39.53	5860	20230726	9.39	8950	-28.38	20230118	5860	9.39	20230726	10600	-39.53	20220819	5860	9.39	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
5	20230731	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	180	2	2.89	48651500	7754	74.67	6290	6550	6210	8090	4370	6230	6274.37	0.31	0	193	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	632	22.03	1.42	12	0.08	291.00	4520.00	10600	20220819	-39.53	5860	20230726	9.39	8950	-28.38	20230118	5860	9.39	20230726	10600	-39.53	20220819	5860	9.39	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
6	20230731	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	160	2	2.57	47939840	7643	73.60	6290	6550	6210	8090	4370	6230	6272.39	0.31	0	249	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	630	21.96	1.41	12	0.08	291.00	4520.00	10600	20220819	-39.72	5860	20230726	9.04	8950	-28.60	20230118	5860	9.04	20230726	10600	-39.72	20220819	5860	9.04	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
7	20230731	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	30	2	0.48	29662740	4735	45.59	6290	6550	6210	8090	4370	6230	6264.57	0.31	0	175	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	617	21.51	1.38	12	0.05	291.00	4520.00	10600	20220819	-40.94	5860	20230726	6.83	8950	-30.06	20230118	5860	6.83	20230726	10600	-40.94	20220819	5860	6.83	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
8	20230731	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	20	2	0.32	12515940	1989	19.15	6290	6550	6210	8090	4370	6230	6292.58	0.31	0	-621	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	616	21.48	1.38	12	0.02	291.00	4520.00	10600	20220819	-41.04	5860	20230726	6.66	8950	-30.17	20230118	5860	6.66	20230726	10600	-41.04	20220819	5860	6.66	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
9	20230731	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	60	2	0.96	1169940	186	1.79	6290	6290	6290	8090	4370	6230	6290.00	0.31	0	-210	6430	6330	6140	6040	5850	6380	6090	10	1860	100	4360	10	1	9860000	620	21.62	1.39	12	0.00	291.00	4520.00	10600	20220819	-40.66	5860	20230726	7.34	8950	-29.72	20230118	5860	7.34	20230726	10600	-40.66	20220819	5860	7.34	20230726	1.79	N	262840	100	9 억		30518	N	N	0	N	00	N
10	20230728	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	80	2	1.30	63641280	10385	96.92	6120	6240	5950	7990	4310	6150	6128.19	0.29	0	2013	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	614	21.41	1.38	12	0.11	291.00	4520.00	10600	20220819	-41.23	5860	20230726	6.31	8950	-30.39	20230118	5860	6.31	20230726	10600	-41.23	20220819	5860	6.31	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
11	20230728	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	80	2	1.30	62214650	10156	94.78	6120	6240	5950	7990	4310	6150	6125.90	0.29	0	1980	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	614	21.41	1.38	12	0.10	291.00	4520.00	10600	20220819	-41.23	5860	20230726	6.31	8950	-30.39	20230118	5860	6.31	20230726	10600	-41.23	20220819	5860	6.31	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
12	20230728	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	70	2	1.14	56044100	9165	85.53	6120	6220	5950	7990	4310	6150	6115.01	0.29	0	1957	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	613	21.37	1.38	12	0.09	291.00	4520.00	10600	20220819	-41.32	5860	20230726	6.14	8950	-30.50	20230118	5860	6.14	20230726	10600	-41.32	20220819	5860	6.14	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
13	20230728	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	50	2	0.81	48340080	7924	73.95	6120	6210	5950	7990	4310	6150	6100.46	0.29	0	1656	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	611	21.31	1.37	12	0.08	291.00	4520.00	10600	20220819	-41.51	5860	20230726	5.80	8950	-30.73	20230118	5860	5.80	20230726	10600	-41.51	20220819	5860	5.80	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
14	20230728	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	20	2	0.33	37578380	6182	57.69	6120	6210	5950	7990	4310	6150	6078.68	0.29	0	2041	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	608	21.20	1.37	12	0.06	291.00	4520.00	10600	20220819	-41.79	5860	20230726	5.29	8950	-31.06	20230118	5860	5.29	20230726	10600	-41.79	20220819	5860	5.29	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
15	20230728	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-20	5	-0.33	35478290	5840	54.50	6120	6210	5950	7990	4310	6150	6075.05	0.29	0	1848	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	604	21.07	1.36	12	0.06	291.00	4520.00	10600	20220819	-42.17	5860	20230726	4.61	8950	-31.51	20230118	5860	4.61	20230726	10600	-42.17	20220819	5860	4.61	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
16	20230728	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-20	5	-0.33	34639570	5703	53.22	6120	6210	5950	7990	4310	6150	6073.92	0.29	0	1727	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	604	21.07	1.36	12	0.06	291.00	4520.00	10600	20220819	-42.17	5860	20230726	4.61	8950	-31.51	20230118	5860	4.61	20230726	10600	-42.17	20220819	5860	4.61	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
17	20230728	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-30	5	-0.49	410040	67	0.63	6120	6120	6120	7990	4310	6150	6120.00	0.29	0	0	6550	6350	6130	5930	5710	6450	6030	10	1840	100	4300	10	1	9860000	603	21.03	1.35	12	0.00	291.00	4520.00	10600	20220819	-42.26	5860	20230726	4.44	8950	-31.62	20230118	5860	4.44	20230726	10600	-42.26	20220819	5860	4.44	20230726	1.83	N	262840	100	9 억		28505	N	N	0	N	00	N
18	20230727	161030	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	80	2	1.32	65984250	10713	21.85	5910	6330	5910	7890	4250	6070	6159.27	0.29	-4198	-174	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	606	21.13	1.36	12	0.11	291.00	4520.00	10600	20220819	-41.98	5860	20230726	4.95	8950	-31.28	20230118	5860	4.95	20230726	10600	-41.98	20220819	5860	4.95	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
19	20230727	151030	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	60	2	0.99	62436560	10136	20.67	5910	6330	5910	7890	4250	6070	6159.88	0.29	-4198	94	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	604	21.07	1.36	12	0.10	291.00	4520.00	10600	20220819	-42.17	5860	20230726	4.61	8950	-31.51	20230118	5860	4.61	20230726	10600	-42.17	20220819	5860	4.61	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
20	20230727	141025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6190	120	2	1.98	54937060	8915	18.18	5910	6330	5910	7890	4250	6070	6162.32	0.29	-4198	21	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	610	21.27	1.37	12	0.09	291.00	4520.00	10600	20220819	-41.60	5860	20230726	5.63	8950	-30.84	20230118	5860	5.63	20230726	10600	-41.60	20220819	5860	5.63	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
21	20230727	131024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	110	2	1.81	53309120	8652	17.65	5910	6330	5910	7890	4250	6070	6161.48	0.29	-4198	31	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	609	21.24	1.37	12	0.09	291.00	4520.00	10600	20220819	-41.70	5860	20230726	5.46	8950	-30.95	20230118	5860	5.46	20230726	10600	-41.70	20220819	5860	5.46	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
22	20230727	121027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6190	120	2	1.98	46216680	7502	15.30	5910	6330	5910	7890	4250	6070	6160.58	0.29	-4198	493	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	610	21.27	1.37	12	0.08	291.00	4520.00	10600	20220819	-41.60	5860	20230726	5.63	8950	-30.84	20230118	5860	5.63	20230726	10600	-41.60	20220819	5860	5.63	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
23	20230727	111030	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	150	2	2.47	45021340	7309	14.91	5910	6330	5910	7890	4250	6070	6159.71	0.29	-4198	648	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	613	21.37	1.38	12	0.07	291.00	4520.00	10600	20220819	-41.32	5860	20230726	6.14	8950	-30.50	20230118	5860	6.14	20230726	10600	-41.32	20220819	5860	6.14	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
24	20230727	101027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	260	2	4.28	23118410	3794	7.74	5910	6330	5910	7890	4250	6070	6093.41	0.29	-4198	130	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	624	21.75	1.40	12	0.04	291.00	4520.00	10600	20220819	-40.28	5860	20230726	8.02	8950	-29.27	20230118	5860	8.02	20230726	10600	-40.28	20220819	5860	8.02	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
25	20230727	091025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	60	2	0.99	7377810	1241	2.53	5910	6140	5910	7890	4250	6070	5945.05	0.29	-4198	93	6783	6426	6143	5786	5503	6285	5645	10	1820	100	4240	10	1	9860000	604	21.07	1.36	12	0.01	291.00	4520.00	10600	20220819	-42.17	5860	20230726	4.61	8950	-31.51	20230118	5860	4.61	20230726	10600	-42.17	20220819	5860	4.61	20230726	1.82	N	262840	100	9 억		28355	N	N	0	N	00	N
26	20230726	161024	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	6070	-420	5	-6.47	298303110	49030	118.07	6500	6500	5860	8430	4550	6490	6084.21	0.33	0	-4325	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	599	20.86	1.34	12	0.50	291.00	4520.00	10600	20220819	-42.74	5860	20230726	3.58	8950	-32.18	20230118	5860	3.58	20230726	10600	-42.74	20220819	5860	3.58	20230726	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
27	20230726	151029	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5980	-510	5	-7.86	287790780	47296	113.89	6500	6500	5860	8430	4550	6490	6084.89	0.33	0	-4301	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	590	20.55	1.32	12	0.48	291.00	4520.00	10600	20220819	-43.58	5860	20230726	2.05	8950	-33.18	20230118	5860	2.05	20230726	10600	-43.58	20220819	5860	2.05	20230726	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
28	20230726	141021	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5970	-520	5	-8.01	267111930	43836	105.56	6500	6500	5860	8430	4550	6490	6093.44	0.33	0	-4269	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	589	20.52	1.32	12	0.44	291.00	4520.00	10600	20220819	-43.68	5860	20230726	1.88	8950	-33.30	20230118	5860	1.88	20230726	10600	-43.68	20220819	5860	1.88	20230726	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
29	20230726	131018	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5990	-500	5	-7.70	222412750	36378	87.60	6500	6500	5860	8430	4550	6490	6113.94	0.33	0	-2224	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	591	20.58	1.33	12	0.37	291.00	4520.00	10600	20220819	-43.49	5860	20230726	2.22	8950	-33.07	20230118	5860	2.22	20230726	10600	-43.49	20220819	5860	2.22	20230726	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
30	20230726	121021	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	6100	-390	5	-6.01	165574960	26907	64.80	6500	6500	6000	8430	4550	6490	6153.60	0.33	0	-1634	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	601	20.96	1.35	12	0.27	291.00	4520.00	10600	20220819	-42.45	6000	20230726	1.67	8950	-31.84	20230118	6000	1.67	20230726	10600	-42.45	20220819	6000	1.67	20230726	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
31	20230726	111016	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	6100	-390	5	-6.01	129337240	20933	50.41	6500	6500	6000	8430	4550	6490	6178.63	0.33	0	-2304	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	601	20.96	1.35	12	0.21	291.00	4520.00	10600	20220819	-42.45	6000	20230726	1.67	8950	-31.84	20230118	6000	1.67	20230726	10600	-42.45	20220819	6000	1.67	20230726	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
32	20230726	101024	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	6180	-310	5	-4.78	51970060	8244	19.85	6500	6500	6150	8430	4550	6490	6303.99	0.33	0	-1182	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	609	21.24	1.37	12	0.08	291.00	4520.00	10600	20220819	-41.70	6150	20230726	0.49	8950	-30.95	20230118	6150	0.49	20230726	10600	-41.70	20220819	6150	0.49	20230726	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
33	20230726	091019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6410	-80	5	-1.23	6959530	1083	2.61	6500	6500	6350	8430	4550	6490	6426.16	0.33	0	-551	6976	6732	6576	6332	6176	6655	6255	10	1940	100	4540	10	1	9860000	632	22.03	1.42	12	0.01	291.00	4520.00	10600	20220819	-39.53	6330	20221011	1.26	8950	-28.38	20230118	6350	0.94	20230726	10600	-39.53	20220819	6330	1.26	20221011	1.80	N	262840	100	9 억		32553	N	N	0	N	00	N
34	20230725	161016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6490	-170	5	-2.55	269357680	41526	141.23	6660	6820	6420	8650	4670	6660	6486.48	0.40	0	-6956	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	640	22.30	1.44	12	0.42	291.00	4520.00	10600	20220819	-38.77	6330	20221011	2.53	8950	-27.49	20230118	6420	1.09	20230725	10600	-38.77	20220819	6330	2.53	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
35	20230725	151004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6430	-230	5	-3.45	253823110	39115	133.03	6660	6820	6430	8650	4670	6660	6489.15	0.40	0	-6495	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	634	22.10	1.42	12	0.40	291.00	4520.00	10600	20220819	-39.34	6330	20221011	1.58	8950	-28.16	20230118	6430	0.00	20230725	10600	-39.34	20220819	6330	1.58	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
36	20230725	141002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	-180	5	-2.70	229538950	35347	120.22	6660	6820	6430	8650	4670	6660	6493.87	0.40	0	-5011	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	639	22.27	1.43	12	0.36	291.00	4520.00	10600	20220819	-38.87	6330	20221011	2.37	8950	-27.60	20230118	6430	0.78	20230725	10600	-38.87	20220819	6330	2.37	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
37	20230725	131013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6490	-170	5	-2.55	217766580	33527	114.03	6660	6820	6430	8650	4670	6660	6495.26	0.40	0	-3803	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	640	22.30	1.44	12	0.34	291.00	4520.00	10600	20220819	-38.77	6330	20221011	2.53	8950	-27.49	20230118	6430	0.93	20230725	10600	-38.77	20220819	6330	2.53	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
38	20230725	121013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	-130	5	-1.95	182930050	28156	95.76	6660	6820	6430	8650	4670	6660	6497.02	0.40	0	-2458	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	644	22.44	1.44	12	0.29	291.00	4520.00	10600	20220819	-38.40	6330	20221011	3.16	8950	-27.04	20230118	6430	1.56	20230725	10600	-38.40	20220819	6330	3.16	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
39	20230725	111011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6460	-200	5	-3.00	91847020	14131	48.06	6660	6700	6450	8650	4670	6660	6499.68	0.40	0	-1624	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	637	22.20	1.43	12	0.14	291.00	4520.00	10600	20220819	-39.06	6330	20221011	2.05	8950	-27.82	20230118	6450	0.16	20230725	10600	-39.06	20220819	6330	2.05	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
40	20230725	101010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6470	-190	5	-2.85	56510240	8672	29.49	6660	6700	6450	8650	4670	6660	6516.40	0.40	0	-788	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	638	22.23	1.43	12	0.09	291.00	4520.00	10600	20220819	-38.96	6330	20221011	2.21	8950	-27.71	20230118	6450	0.31	20230725	10600	-38.96	20220819	6330	2.21	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
41	20230725	091009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	-120	5	-1.80	4951870	751	2.55	6660	6660	6530	8650	4670	6660	6593.70	0.40	0	-356	7013	6836	6693	6516	6373	6765	6445	10	1990	100	4660	10	1	9860000	645	22.47	1.45	12	0.01	291.00	4520.00	10600	20220819	-38.30	6330	20221011	3.32	8950	-26.93	20230118	6470	1.08	20230103	10600	-38.30	20220819	6330	3.32	20221011	1.80	N	262840	100	9 억		39769	N	N	0	N	00	N
42	20230724	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-100	5	-1.48	192622750	29026	546.01	6680	6870	6550	8780	4740	6760	6636.21	0.45	0	-4745	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	657	22.89	1.47	12	0.29	291.00	4520.00	10600	20220819	-37.17	6330	20221011	5.21	8950	-25.59	20230118	6470	2.94	20230103	10600	-37.17	20220819	6330	5.21	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
43	20230724	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-170	5	-2.51	158149310	23784	447.40	6680	6870	6590	8780	4740	6760	6649.40	0.45	0	-4465	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	650	22.65	1.46	12	0.24	291.00	4520.00	10600	20220819	-37.83	6330	20221011	4.11	8950	-26.37	20230118	6470	1.85	20230103	10600	-37.83	20220819	6330	4.11	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
44	20230724	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-170	5	-2.51	148359680	22301	419.51	6680	6870	6590	8780	4740	6760	6652.60	0.45	0	-4429	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	650	22.65	1.46	12	0.23	291.00	4520.00	10600	20220819	-37.83	6330	20221011	4.11	8950	-26.37	20230118	6470	1.85	20230103	10600	-37.83	20220819	6330	4.11	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
45	20230724	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-120	5	-1.78	135879490	20413	383.99	6680	6870	6590	8780	4740	6760	6656.52	0.45	0	-4362	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	655	22.82	1.47	12	0.21	291.00	4520.00	10600	20220819	-37.36	6330	20221011	4.90	8950	-25.81	20230118	6470	2.63	20230103	10600	-37.36	20220819	6330	4.90	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
46	20230724	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-140	5	-2.07	122462210	18389	345.92	6680	6870	6590	8780	4740	6760	6659.54	0.45	0	-4176	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	653	22.75	1.46	12	0.19	291.00	4520.00	10600	20220819	-37.55	6330	20221011	4.58	8950	-26.03	20230118	6470	2.32	20230103	10600	-37.55	20220819	6330	4.58	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
47	20230724	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-110	5	-1.63	103151230	15473	291.06	6680	6870	6610	8780	4740	6760	6666.53	0.45	0	-3828	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	656	22.85	1.47	12	0.16	291.00	4520.00	10600	20220819	-37.26	6330	20221011	5.06	8950	-25.70	20230118	6470	2.78	20230103	10600	-37.26	20220819	6330	5.06	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
48	20230724	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-110	5	-1.63	49406600	7378	138.79	6680	6870	6630	8780	4740	6760	6696.48	0.45	0	-1940	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	656	22.85	1.47	12	0.07	291.00	4520.00	10600	20220819	-37.26	6330	20221011	5.06	8950	-25.70	20230118	6470	2.78	20230103	10600	-37.26	20220819	6330	5.06	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
49	20230724	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-100	5	-1.48	14360480	2140	40.26	6680	6820	6660	8780	4740	6760	6710.50	0.45	0	-520	7046	6902	6806	6662	6566	6855	6615	10	2020	100	4730	10	1	9860000	657	22.89	1.47	12	0.02	291.00	4520.00	10600	20220819	-37.17	6330	20221011	5.21	8950	-25.59	20230118	6470	2.94	20230103	10600	-37.17	20220819	6330	5.21	20221011	1.79	N	262840	100	9 억		44517	N	N	0	N	00	N
50	20230721	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-40	5	-0.59	35846450	5287	66.41	6840	6950	6710	8840	4760	6800	6780.12	0.47	0	-1438	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	667	23.23	1.50	12	0.05	291.00	4520.00	10600	20220819	-36.23	6330	20221011	6.79	8950	-24.47	20230118	6470	4.48	20230103	10600	-36.23	20220819	6330	6.79	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
51	20230721	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	0	3	0.00	29309530	4320	54.26	6840	6950	6710	8840	4760	6800	6784.61	0.47	0	-1438	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	670	23.37	1.50	12	0.04	291.00	4520.00	10600	20220819	-35.85	6330	20221011	7.42	8950	-24.02	20230118	6470	5.10	20230103	10600	-35.85	20220819	6330	7.42	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
52	20230721	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	0	3	0.00	21673080	3192	40.10	6840	6950	6710	8840	4760	6800	6789.81	0.47	0	-1431	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	670	23.37	1.50	12	0.03	291.00	4520.00	10600	20220819	-35.85	6330	20221011	7.42	8950	-24.02	20230118	6470	5.10	20230103	10600	-35.85	20220819	6330	7.42	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
53	20230721	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	0	3	0.00	19580960	2884	36.23	6840	6950	6710	8840	4760	6800	6789.51	0.47	0	-1147	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	670	23.37	1.50	12	0.03	291.00	4520.00	10600	20220819	-35.85	6330	20221011	7.42	8950	-24.02	20230118	6470	5.10	20230103	10600	-35.85	20220819	6330	7.42	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
54	20230721	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	40	2	0.59	16679390	2457	30.86	6840	6950	6710	8840	4760	6800	6788.52	0.47	0	-874	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	674	23.51	1.51	12	0.02	291.00	4520.00	10600	20220819	-35.47	6330	20221011	8.06	8950	-23.58	20230118	6470	5.72	20230103	10600	-35.47	20220819	6330	8.06	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
55	20230721	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	20	2	0.29	13577240	2001	25.14	6840	6950	6710	8840	4760	6800	6785.23	0.47	0	-564	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	672	23.44	1.51	12	0.02	291.00	4520.00	10600	20220819	-35.66	6330	20221011	7.74	8950	-23.80	20230118	6470	5.41	20230103	10600	-35.66	20220819	6330	7.74	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
56	20230721	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	8966790	1323	16.62	6840	6950	6710	8840	4760	6800	6777.62	0.47	0	-494	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	669	23.33	1.50	12	0.01	291.00	4520.00	10600	20220819	-35.94	6330	20221011	7.27	8950	-24.13	20230118	6470	4.95	20230103	10600	-35.94	20220819	6330	7.27	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
57	20230721	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	6405090	944	11.86	6840	6950	6710	8840	4760	6800	6785.05	0.47	0	-147	6913	6856	6763	6706	6613	6810	6660	10	2040	100	4760	10	1	9860000	669	23.33	1.50	12	0.01	291.00	4520.00	10600	20220819	-35.94	6330	20221011	7.27	8950	-24.13	20230118	6470	4.95	20230103	10600	-35.94	20220819	6330	7.27	20221011	1.80	N	262840	100	9 억		46046	N	N	0	N	00	N
58	20230720	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	20	2	0.29	52132380	7760	65.11	6820	6820	6670	8810	4750	6780	6718.09	0.48	0	-982	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	670	23.37	1.50	12	0.08	291.00	4520.00	10600	20220819	-35.85	6330	20221011	7.42	8950	-24.02	20230118	6470	5.10	20230103	10600	-35.85	20220819	6330	7.42	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
59	20230720	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-20	5	-0.29	50707710	7550	63.34	6820	6820	6670	8810	4750	6780	6716.25	0.48	0	-923	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	667	23.23	1.50	12	0.08	291.00	4520.00	10600	20220819	-36.23	6330	20221011	6.79	8950	-24.47	20230118	6470	4.48	20230103	10600	-36.23	20220819	6330	6.79	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
60	20230720	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-40	5	-0.59	43195830	6437	54.01	6820	6820	6670	8810	4750	6780	6710.55	0.48	0	-1077	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	665	23.16	1.49	12	0.07	291.00	4520.00	10600	20220819	-36.42	6330	20221011	6.48	8950	-24.69	20230118	6470	4.17	20230103	10600	-36.42	20220819	6330	6.48	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
61	20230720	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-40	5	-0.59	42288140	6302	52.87	6820	6820	6670	8810	4750	6780	6710.27	0.48	0	-977	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	665	23.16	1.49	12	0.06	291.00	4520.00	10600	20220819	-36.42	6330	20221011	6.48	8950	-24.69	20230118	6470	4.17	20230103	10600	-36.42	20220819	6330	6.48	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
62	20230720	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-40	5	-0.59	34029190	5073	42.56	6820	6820	6670	8810	4750	6780	6707.90	0.48	0	-977	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	665	23.16	1.49	12	0.05	291.00	4520.00	10600	20220819	-36.42	6330	20221011	6.48	8950	-24.69	20230118	6470	4.17	20230103	10600	-36.42	20220819	6330	6.48	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
63	20230720	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-40	5	-0.59	31992130	4770	40.02	6820	6820	6670	8810	4750	6780	6706.95	0.48	0	-898	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	665	23.16	1.49	12	0.05	291.00	4520.00	10600	20220819	-36.42	6330	20221011	6.48	8950	-24.69	20230118	6470	4.17	20230103	10600	-36.42	20220819	6330	6.48	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
64	20230720	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-80	5	-1.18	6899130	1025	8.60	6820	6820	6670	8810	4750	6780	6730.86	0.48	0	-381	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	661	23.02	1.48	12	0.01	291.00	4520.00	10600	20220819	-36.79	6330	20221011	5.85	8950	-25.14	20230118	6470	3.55	20230103	10600	-36.79	20220819	6330	5.85	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
65	20230720	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-20	5	-0.29	1631460	240	2.01	6820	6820	6760	8810	4750	6780	6797.75	0.48	0	-202	6833	6806	6753	6726	6673	6820	6740	10	2030	100	4740	10	1	9860000	667	23.23	1.50	12	0.00	291.00	4520.00	10600	20220819	-36.23	6330	20221011	6.79	8950	-24.47	20230118	6470	4.48	20230103	10600	-36.23	20220819	6330	6.79	20221011	1.77	N	262840	100	9 억		47028	N	N	0	N	00	N
66	20230719	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	20	2	0.30	80131050	11917	64.41	6760	6780	6700	8780	4740	6760	6724.05	0.50	0	-1838	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	669	23.30	1.50	12	0.12	291.00	4520.00	10600	20220819	-36.04	6330	20221011	7.11	8950	-24.25	20230118	6470	4.79	20230103	10600	-36.04	20220819	6330	7.11	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
67	20230719	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	20	2	0.30	77170800	11480	62.04	6760	6780	6700	8780	4740	6760	6722.20	0.50	0	-1815	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	669	23.30	1.50	12	0.12	291.00	4520.00	10600	20220819	-36.04	6330	20221011	7.11	8950	-24.25	20230118	6470	4.79	20230103	10600	-36.04	20220819	6330	7.11	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
68	20230719	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-10	5	-0.15	55142970	8211	44.38	6760	6780	6700	8780	4740	6760	6715.74	0.50	0	-776	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	666	23.20	1.49	12	0.08	291.00	4520.00	10600	20220819	-36.32	6330	20221011	6.64	8950	-24.58	20230118	6470	4.33	20230103	10600	-36.32	20220819	6330	6.64	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
69	20230719	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-30	5	-0.44	50538700	7527	40.68	6760	6780	6700	8780	4740	6760	6714.32	0.50	0	-807	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	664	23.13	1.49	12	0.08	291.00	4520.00	10600	20220819	-36.51	6330	20221011	6.32	8950	-24.80	20230118	6470	4.02	20230103	10600	-36.51	20220819	6330	6.32	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
70	20230719	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-30	5	-0.44	48999110	7298	39.44	6760	6780	6700	8780	4740	6760	6714.05	0.50	0	-807	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	664	23.13	1.49	12	0.07	291.00	4520.00	10600	20220819	-36.51	6330	20221011	6.32	8950	-24.80	20230118	6470	4.02	20230103	10600	-36.51	20220819	6330	6.32	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
71	20230719	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-60	5	-0.89	45191780	6730	36.37	6760	6780	6700	8780	4740	6760	6714.97	0.50	0	-776	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	661	23.02	1.48	12	0.07	291.00	4520.00	10600	20220819	-36.79	6330	20221011	5.85	8950	-25.14	20230118	6470	3.55	20230103	10600	-36.79	20220819	6330	5.85	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
72	20230719	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-20	5	-0.30	33481910	4987	26.95	6760	6780	6700	8780	4740	6760	6713.84	0.50	0	-372	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	665	23.16	1.49	12	0.05	291.00	4520.00	10600	20220819	-36.42	6330	20221011	6.48	8950	-24.69	20230118	6470	4.17	20230103	10600	-36.42	20220819	6330	6.48	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
73	20230719	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-50	5	-0.74	7188550	1069	5.78	6760	6780	6700	8780	4740	6760	6724.56	0.50	0	-46	6993	6876	6813	6696	6633	6845	6665	10	2020	100	4730	10	1	9860000	662	23.06	1.48	12	0.01	291.00	4520.00	10600	20220819	-36.70	6330	20221011	6.00	8950	-25.03	20230118	6470	3.71	20230103	10600	-36.70	20220819	6330	6.00	20221011	1.77	N	262840	100	9 억		48945	N	N	0	N	00	N
74	20230718	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-130	5	-1.89	124071020	18216	128.30	6880	6930	6750	8950	4830	6890	6811.14	0.54	0	-4245	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	667	23.23	1.50	12	0.18	291.00	4520.00	10600	20220819	-36.23	6330	20221011	6.79	8950	-24.47	20230118	6470	4.48	20230103	10600	-36.23	20220819	6330	6.79	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
75	20230718	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-120	5	-1.74	121278510	17803	125.39	6880	6930	6750	8950	4830	6890	6812.25	0.54	0	-4215	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	668	23.26	1.50	12	0.18	291.00	4520.00	10600	20220819	-36.13	6330	20221011	6.95	8950	-24.36	20230118	6470	4.64	20230103	10600	-36.13	20220819	6330	6.95	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
76	20230718	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-50	5	-0.73	107488050	15769	111.06	6880	6930	6760	8950	4830	6890	6816.42	0.54	0	-3721	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	674	23.51	1.51	12	0.16	291.00	4520.00	10600	20220819	-35.47	6330	20221011	8.06	8950	-23.58	20230118	6470	5.72	20230103	10600	-35.47	20220819	6330	8.06	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
77	20230718	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-100	5	-1.45	94459290	13859	97.61	6880	6930	6760	8950	4830	6890	6815.74	0.54	0	-2536	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	669	23.33	1.50	12	0.14	291.00	4520.00	10600	20220819	-35.94	6330	20221011	7.27	8950	-24.13	20230118	6470	4.95	20230103	10600	-35.94	20220819	6330	7.27	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
78	20230718	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-70	5	-1.02	76578420	11221	79.03	6880	6930	6770	8950	4830	6890	6824.56	0.54	0	-2348	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	672	23.44	1.51	12	0.11	291.00	4520.00	10600	20220819	-35.66	6330	20221011	7.74	8950	-23.80	20230118	6470	5.41	20230103	10600	-35.66	20220819	6330	7.74	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
79	20230718	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-70	5	-1.02	40111950	5857	41.25	6880	6930	6810	8950	4830	6890	6848.55	0.54	0	-1600	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	672	23.44	1.51	12	0.06	291.00	4520.00	10600	20220819	-35.66	6330	20221011	7.74	8950	-23.80	20230118	6470	5.41	20230103	10600	-35.66	20220819	6330	7.74	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
80	20230718	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-60	5	-0.87	23135770	3367	23.71	6880	6930	6830	8950	4830	6890	6871.33	0.54	0	-645	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	673	23.47	1.51	12	0.03	291.00	4520.00	10600	20220819	-35.57	6330	20221011	7.90	8950	-23.69	20230118	6470	5.56	20230103	10600	-35.57	20220819	6330	7.90	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
81	20230718	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	10	2	0.15	3531690	512	3.61	6880	6900	6880	8950	4830	6890	6897.83	0.54	0	-37	7090	6990	6880	6780	6670	6935	6725	10	2060	100	4820	10	1	9860000	680	23.71	1.53	12	0.01	291.00	4520.00	10600	20220819	-34.91	6330	20221011	9.00	8950	-22.91	20230118	6470	6.65	20230103	10600	-34.91	20220819	6330	9.00	20221011	1.75	N	262840	100	9 억		53190	N	N	0	N	00	N
82	20230717	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-20	5	-0.29	97574910	14198	86.04	6980	6980	6770	8980	4840	6910	6872.44	0.54	0	279	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	679	23.68	1.52	12	0.14	291.00	4520.00	10600	20220819	-35.00	6330	20221011	8.85	8950	-23.02	20230118	6470	6.49	20230103	10600	-35.00	20220819	6330	8.85	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
83	20230717	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-40	5	-0.58	94772450	13790	83.57	6980	6980	6770	8980	4840	6910	6872.55	0.54	0	271	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	677	23.61	1.52	12	0.14	291.00	4520.00	10600	20220819	-35.19	6330	20221011	8.53	8950	-23.24	20230118	6470	6.18	20230103	10600	-35.19	20220819	6330	8.53	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
84	20230717	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	0	3	0.00	88673780	12903	78.19	6980	6980	6770	8980	4840	6910	6872.34	0.54	0	248	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	681	23.75	1.53	12	0.13	291.00	4520.00	10600	20220819	-34.81	6330	20221011	9.16	8950	-22.79	20230118	6470	6.80	20230103	10600	-34.81	20220819	6330	9.16	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
85	20230717	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-40	5	-0.58	75174600	10949	66.35	6980	6980	6770	8980	4840	6910	6865.89	0.54	0	338	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	677	23.61	1.52	12	0.11	291.00	4520.00	10600	20220819	-35.19	6330	20221011	8.53	8950	-23.24	20230118	6470	6.18	20230103	10600	-35.19	20220819	6330	8.53	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
86	20230717	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-30	5	-0.43	72138430	10508	63.68	6980	6980	6770	8980	4840	6910	6865.10	0.54	0	338	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	678	23.64	1.52	12	0.11	291.00	4520.00	10600	20220819	-35.09	6330	20221011	8.69	8950	-23.13	20230118	6470	6.34	20230103	10600	-35.09	20220819	6330	8.69	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
87	20230717	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-10	5	-0.14	65403350	9531	57.76	6980	6980	6770	8980	4840	6910	6862.17	0.54	0	542	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	680	23.71	1.53	12	0.10	291.00	4520.00	10600	20220819	-34.91	6330	20221011	9.00	8950	-22.91	20230118	6470	6.65	20230103	10600	-34.91	20220819	6330	9.00	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
88	20230717	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-40	5	-0.58	61223560	8924	54.08	6980	6980	6770	8980	4840	6910	6860.55	0.54	0	513	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	677	23.61	1.52	12	0.09	291.00	4520.00	10600	20220819	-35.19	6330	20221011	8.53	8950	-23.24	20230118	6470	6.18	20230103	10600	-35.19	20220819	6330	8.53	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
89	20230717	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	0	3	0.00	10493690	1514	9.17	6980	6980	6910	8980	4840	6910	6931.10	0.54	0	-830	7150	7030	6950	6830	6750	6990	6790	10	2070	100	4830	10	1	9860000	681	23.75	1.53	12	0.02	291.00	4520.00	10600	20220819	-34.81	6330	20221011	9.16	8950	-22.79	20230118	6470	6.80	20230103	10600	-34.81	20220819	6330	9.16	20221011	1.78	N	262840	100	9 억		52907	N	N	0	N	00	N
90	20230714	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-90	5	-1.29	112455720	16252	169.17	6960	7070	6870	9100	4900	7000	6919.56	0.56	0	-2782	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	681	23.75	1.53	12	0.16	291.00	4520.00	10600	20220819	-34.81	6330	20221011	9.16	8950	-22.79	20230118	6470	6.80	20230103	10600	-34.81	20220819	6330	9.16	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
91	20230714	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-80	5	-1.14	108311920	15652	162.92	6960	7070	6870	9100	4900	7000	6920.01	0.56	0	-2733	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	682	23.78	1.53	12	0.16	291.00	4520.00	10600	20220819	-34.72	6330	20221011	9.32	8950	-22.68	20230118	6470	6.96	20230103	10600	-34.72	20220819	6330	9.32	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
92	20230714	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-90	5	-1.29	88757770	12816	133.40	6960	7070	6870	9100	4900	7000	6925.54	0.56	0	-2524	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	681	23.75	1.53	12	0.13	291.00	4520.00	10600	20220819	-34.81	6330	20221011	9.16	8950	-22.79	20230118	6470	6.80	20230103	10600	-34.81	20220819	6330	9.16	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
93	20230714	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-90	5	-1.29	67168140	9693	100.90	6960	7070	6870	9100	4900	7000	6929.55	0.56	0	-2294	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	681	23.75	1.53	12	0.10	291.00	4520.00	10600	20220819	-34.81	6330	20221011	9.16	8950	-22.79	20230118	6470	6.80	20230103	10600	-34.81	20220819	6330	9.16	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
94	20230714	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	60039160	8661	90.15	6960	7070	6870	9100	4900	7000	6932.13	0.56	0	-2210	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	685	23.88	1.54	12	0.09	291.00	4520.00	10600	20220819	-34.43	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10600	-34.43	20220819	6330	9.79	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
95	20230714	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-90	5	-1.29	52504300	7572	78.82	6960	7070	6870	9100	4900	7000	6934.01	0.56	0	-2048	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	681	23.75	1.53	12	0.08	291.00	4520.00	10600	20220819	-34.81	6330	20221011	9.16	8950	-22.79	20230118	6470	6.80	20230103	10600	-34.81	20220819	6330	9.16	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
96	20230714	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-60	5	-0.86	20131400	2893	30.11	6960	7070	6940	9100	4900	7000	6958.66	0.56	0	-2049	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	684	23.85	1.54	12	0.03	291.00	4520.00	10600	20220819	-34.53	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10600	-34.53	20220819	6330	9.64	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
97	20230714	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	70	2	1.00	1744720	249	2.59	6960	7070	6960	9100	4900	7000	7006.91	0.56	0	-80	7113	7056	6993	6936	6873	7060	6940	10	2100	100	4900	10	1	9860000	697	24.30	1.56	12	0.00	291.00	4520.00	10600	20220819	-33.30	6330	20221011	11.69	8950	-21.01	20230118	6470	9.27	20230103	10600	-33.30	20220819	6330	11.69	20221011	1.76	N	262840	100	9 억		55689	N	N	0	N	00	N
98	20230713	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	67024360	9607	130.97	7000	7050	6930	9080	4900	6990	6975.82	0.56	0	198	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	690	24.05	1.55	12	0.10	291.00	4520.00	10600	20220819	-33.96	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10600	-33.96	20220819	6330	10.58	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
99	20230713	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	20	2	0.29	63432890	9094	123.98	7000	7050	6930	9080	4900	6990	6975.25	0.56	0	198	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	691	24.09	1.55	12	0.09	291.00	4520.00	10600	20220819	-33.87	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10600	-33.87	20220819	6330	10.74	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
100	20230713	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-10	5	-0.14	44813140	6426	87.61	7000	7050	6930	9080	4900	6990	6973.72	0.56	0	316	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	688	23.99	1.54	12	0.07	291.00	4520.00	10600	20220819	-34.15	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10600	-34.15	20220819	6330	10.27	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
101	20230713	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-30	5	-0.43	40053440	5743	78.30	7000	7050	6930	9080	4900	6990	6974.31	0.56	0	316	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	686	23.92	1.54	12	0.06	291.00	4520.00	10600	20220819	-34.34	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10600	-34.34	20220819	6330	9.95	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
102	20230713	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-20	5	-0.29	38903760	5578	76.05	7000	7050	6930	9080	4900	6990	6974.50	0.56	0	316	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	687	23.95	1.54	12	0.06	291.00	4520.00	10600	20220819	-34.25	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10600	-34.25	20220819	6330	10.11	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
103	20230713	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-10	5	-0.14	22054860	3164	43.14	7000	7050	6930	9080	4900	6990	6970.56	0.56	0	316	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	688	23.99	1.54	12	0.03	291.00	4520.00	10600	20220819	-34.15	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10600	-34.15	20220819	6330	10.27	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
104	20230713	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-20	5	-0.29	14804800	2123	28.94	7000	7050	6930	9080	4900	6990	6973.53	0.56	0	284	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	687	23.95	1.54	12	0.02	291.00	4520.00	10600	20220819	-34.25	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10600	-34.25	20220819	6330	10.11	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
105	20230713	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-20	5	-0.29	3884250	557	7.59	7000	7050	6930	9080	4900	6990	6973.52	0.56	0	-10	7063	7026	6973	6936	6883	7000	6910	10	2090	100	4890	10	1	9860000	687	23.95	1.54	12	0.01	291.00	4520.00	10600	20220819	-34.25	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10600	-34.25	20220819	6330	10.11	20221011	1.74	N	262840	100	9 억		55491	N	N	0	N	00	N
106	20230712	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-10	5	-0.14	51010250	7335	29.86	7010	7010	6920	9100	4900	7000	6954.33	0.57	0	-1134	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	689	24.02	1.55	12	0.07	291.00	4520.00	10600	20220819	-34.06	6330	20221011	10.43	8950	-21.90	20230118	6470	8.04	20230103	10600	-34.06	20220819	6330	10.43	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
107	20230712	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-10	5	-0.14	49004120	7048	28.70	7010	7010	6920	9100	4900	7000	6952.91	0.57	0	-1000	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	689	24.02	1.55	12	0.07	291.00	4520.00	10600	20220819	-34.06	6330	20221011	10.43	8950	-21.90	20230118	6470	8.04	20230103	10600	-34.06	20220819	6330	10.43	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
108	20230712	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	39130160	5625	22.90	7010	7010	6930	9100	4900	7000	6956.47	0.57	0	-978	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	685	23.88	1.54	12	0.06	291.00	4520.00	10600	20220819	-34.43	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10600	-34.43	20220819	6330	9.79	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
109	20230712	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	33216680	4774	19.44	7010	7010	6930	9100	4900	7000	6957.83	0.57	0	-711	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	685	23.88	1.54	12	0.05	291.00	4520.00	10600	20220819	-34.43	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10600	-34.43	20220819	6330	9.79	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
110	20230712	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-20	5	-0.29	26946500	3872	15.76	7010	7010	6930	9100	4900	7000	6959.32	0.57	0	-711	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	688	23.99	1.54	12	0.04	291.00	4520.00	10600	20220819	-34.15	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10600	-34.15	20220819	6330	10.27	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
111	20230712	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-40	5	-0.57	11158020	1600	6.51	7010	7010	6950	9100	4900	7000	6973.76	0.57	0	-192	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	686	23.92	1.54	12	0.02	291.00	4520.00	10600	20220819	-34.34	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10600	-34.34	20220819	6330	9.95	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
112	20230712	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-30	5	-0.43	9946540	1426	5.81	7010	7010	6950	9100	4900	7000	6975.13	0.57	0	-104	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	687	23.95	1.54	12	0.01	291.00	4520.00	10600	20220819	-34.25	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10600	-34.25	20220819	6330	10.11	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
113	20230712	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	0	3	0.00	1771730	253	1.03	7010	7010	7000	9100	4900	7000	7002.89	0.57	0	-4	7160	7080	6980	6900	6800	7120	6940	10	2100	100	4900	10	1	9860000	690	24.05	1.55	12	0.00	291.00	4520.00	10600	20220819	-33.96	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10600	-33.96	20220819	6330	10.58	20221011	1.71	N	262840	100	9 억		56625	N	N	0	N	00	N
114	20230711	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	50	2	0.72	170831260	24521	246.52	6880	7060	6880	9030	4870	6950	6966.73	0.58	0	-100	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	690	24.05	1.55	12	0.25	291.00	4520.00	10600	20220819	-33.96	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10600	-33.96	20220819	6330	10.58	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
115	20230711	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	10	2	0.14	156305600	22435	225.55	6880	7060	6880	9030	4870	6950	6967.04	0.58	0	-144	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	686	23.92	1.54	12	0.23	291.00	4520.00	10600	20220819	-34.34	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10600	-34.34	20220819	6330	9.95	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
116	20230711	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	50	2	0.72	138536200	19879	199.85	6880	7060	6880	9030	4870	6950	6968.97	0.58	0	-178	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	690	24.05	1.55	12	0.20	291.00	4520.00	10600	20220819	-33.96	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10600	-33.96	20220819	6330	10.58	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
117	20230711	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	50	2	0.72	126083840	18100	181.96	6880	7060	6880	9030	4870	6950	6965.96	0.58	0	-148	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	690	24.05	1.55	12	0.18	291.00	4520.00	10600	20220819	-33.96	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10600	-33.96	20220819	6330	10.58	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
118	20230711	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	40	2	0.58	115175530	16540	166.28	6880	7060	6880	9030	4870	6950	6963.45	0.58	0	-141	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	689	24.02	1.55	12	0.17	291.00	4520.00	10600	20220819	-34.06	6330	20221011	10.43	8950	-21.90	20230118	6470	8.04	20230103	10600	-34.06	20220819	6330	10.43	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
119	20230711	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	100	2	1.44	81814880	11751	118.14	6880	7060	6880	9030	4870	6950	6962.38	0.58	0	-89	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	695	24.23	1.56	12	0.12	291.00	4520.00	10600	20220819	-33.49	6330	20221011	11.37	8950	-21.23	20230118	6470	8.96	20230103	10600	-33.49	20220819	6330	11.37	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
120	20230711	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	30	2	0.43	19627680	2814	28.29	6880	6990	6880	9030	4870	6950	6975.01	0.58	0	-152	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	688	23.99	1.54	12	0.03	291.00	4520.00	10600	20220819	-34.15	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10600	-34.15	20220819	6330	10.27	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
121	20230711	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	30	2	0.43	661530	95	0.96	6880	6980	6880	9030	4870	6950	6963.47	0.58	0	0	7050	7000	6910	6860	6770	7025	6885	10	2080	100	4860	10	1	9860000	688	23.99	1.54	12	0.00	291.00	4520.00	10600	20220819	-34.15	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10600	-34.15	20220819	6330	10.27	20221011	1.72	N	262840	100	9 억		56772	N	N	0	N	00	N
122	20230710	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-10	5	-0.14	68796340	9947	69.30	6890	6960	6820	9040	4880	6960	6916.29	0.59	0	-1695	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	685	23.88	1.54	12	0.10	291.00	4520.00	10850	20220707	-35.94	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10600	-34.43	20220819	6330	9.79	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
123	20230710	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-50	5	-0.72	67963870	9827	68.47	6890	6960	6820	9040	4880	6960	6916.03	0.59	0	-1684	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	681	23.75	1.53	12	0.10	291.00	4520.00	10850	20220707	-36.31	6330	20221011	9.16	8950	-22.79	20230118	6470	6.80	20230103	10600	-34.81	20220819	6330	9.16	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
124	20230710	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-20	5	-0.29	61073460	8830	61.52	6890	6960	6820	9040	4880	6960	6916.59	0.59	0	-1374	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	684	23.85	1.54	12	0.09	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10600	-34.53	20220819	6330	9.64	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
125	20230710	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-20	5	-0.29	54460100	7877	54.88	6890	6960	6820	9040	4880	6960	6913.81	0.59	0	-1374	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	684	23.85	1.54	12	0.08	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10600	-34.53	20220819	6330	9.64	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
126	20230710	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-20	5	-0.29	51183200	7403	51.58	6890	6960	6820	9040	4880	6960	6913.85	0.59	0	-1268	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	684	23.85	1.54	12	0.08	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10600	-34.53	20220819	6330	9.64	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
127	20230710	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-60	5	-0.86	37746910	5460	38.04	6890	6960	6820	9040	4880	6960	6913.35	0.59	0	-1260	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	680	23.71	1.53	12	0.06	291.00	4520.00	10850	20220707	-36.41	6330	20221011	9.00	8950	-22.91	20230118	6470	6.65	20230103	10600	-34.91	20220819	6330	9.00	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
128	20230710	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	0	3	0.00	13118990	1899	13.23	6890	6960	6820	9040	4880	6960	6908.37	0.59	0	-830	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	686	23.92	1.54	12	0.02	291.00	4520.00	10850	20220707	-35.85	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10600	-34.34	20220819	6330	9.95	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
129	20230710	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-20	5	-0.29	8431780	1223	8.52	6890	6940	6820	9040	4880	6960	6894.34	0.59	0	-540	7146	7052	6966	6872	6786	7100	6920	10	2080	100	4870	10	1	9860000	684	23.85	1.54	12	0.01	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10600	-34.53	20220819	6330	9.64	20221011	1.72	N	262840	100	9 억		58467	N	N	0	N	00	N
130	20230707	160905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	-10	5	-0.14	98756430	14232	65.05	6930	7060	6880	9060	4880	6970	6939.04	0.62	0	-2403	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	686	23.92	1.54	12	0.14	291.00	4520.00	10850	20220707	-35.85	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10850	-35.85	20220707	6330	9.95	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
131	20230707	150904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-20	5	-0.29	97464870	14046	64.20	6930	7060	6880	9060	4880	6970	6938.98	0.62	0	-2346	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	685	23.88	1.54	12	0.14	291.00	4520.00	10850	20220707	-35.94	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10850	-35.94	20220707	6330	9.79	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
132	20230707	140921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	-30	5	-0.43	94271290	13586	62.10	6930	7060	6880	9060	4880	6970	6938.86	0.62	0	-2239	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	684	23.85	1.54	12	0.14	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
133	20230707	130909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	-30	5	-0.43	92902130	13389	61.20	6930	7060	6880	9060	4880	6970	6938.69	0.62	0	-2143	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	684	23.85	1.54	12	0.14	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
134	20230707	120913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	-10	5	-0.14	83235230	11993	54.82	6930	7060	6880	9060	4880	6970	6940.32	0.62	0	-1783	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	686	23.92	1.54	12	0.12	291.00	4520.00	10850	20220707	-35.85	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10850	-35.85	20220707	6330	9.95	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
135	20230707	110918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	30	2	0.43	79862400	11508	52.60	6930	7060	6880	9060	4880	6970	6939.73	0.62	0	-1685	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	690	24.05	1.55	12	0.12	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
136	20230707	100905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-20	5	-0.29	46656850	6745	30.83	6930	7000	6880	9060	4880	6970	6917.25	0.62	0	-1252	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	685	23.88	1.54	12	0.07	291.00	4520.00	10850	20220707	-35.94	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10850	-35.94	20220707	6330	9.79	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
137	20230707	090906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-40	5	-0.57	900900	130	0.59	6930	6930	6930	9060	4880	6970	6930.00	0.62	0	-17	7196	7082	6976	6862	6756	7030	6810	10	2090	100	4870	10	1	9860000	683	23.81	1.53	12	0.00	291.00	4520.00	10850	20220707	-36.13	6330	20221011	9.48	8950	-22.57	20230118	6470	7.11	20230103	10850	-36.13	20220707	6330	9.48	20221011	1.69	N	262840	100	9 억		60951	N	N	0	N	00	N
138	20230706	160905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6970	-80	5	-1.13	151987250	21879	139.41	7050	7090	6870	9160	4940	7050	6946.71	0.70	0	-8449	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	687	23.95	1.54	12	0.22	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
139	20230706	150905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-130	5	-1.84	137619910	19803	126.18	7050	7090	6870	9160	4940	7050	6949.45	0.70	0	-7454	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	682	23.78	1.53	12	0.20	291.00	4520.00	10850	20220707	-36.22	6330	20221011	9.32	8950	-22.68	20230118	6470	6.96	20230103	10850	-36.22	20220707	6330	9.32	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
140	20230706	140907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-120	5	-1.70	128002390	18412	117.32	7050	7090	6870	9160	4940	7050	6952.12	0.70	0	-7061	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	683	23.81	1.53	12	0.19	291.00	4520.00	10850	20220707	-36.13	6330	20221011	9.48	8950	-22.57	20230118	6470	7.11	20230103	10850	-36.13	20220707	6330	9.48	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
141	20230706	130904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-130	5	-1.84	92126750	13213	84.19	7050	7090	6910	9160	4940	7050	6972.43	0.70	0	-3808	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	682	23.78	1.53	12	0.13	291.00	4520.00	10850	20220707	-36.22	6330	20221011	9.32	8950	-22.68	20230118	6470	6.96	20230103	10850	-36.22	20220707	6330	9.32	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
142	20230706	120846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-120	5	-1.70	72451290	10380	66.14	7050	7090	6910	9160	4940	7050	6979.89	0.70	0	-3009	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	683	23.81	1.53	12	0.11	291.00	4520.00	10850	20220707	-36.13	6330	20221011	9.48	8950	-22.57	20230118	6470	7.11	20230103	10850	-36.13	20220707	6330	9.48	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
143	20230706	110912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6990	-60	5	-0.85	63671570	9116	58.09	7050	7090	6910	9160	4940	7050	6984.60	0.70	0	-2510	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	689	24.02	1.55	12	0.09	291.00	4520.00	10850	20220707	-35.58	6330	20221011	10.43	8950	-21.90	20230118	6470	8.04	20230103	10850	-35.58	20220707	6330	10.43	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
144	20230706	100906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	-70	5	-0.99	51276900	7334	46.73	7050	7090	6950	9160	4940	7050	6991.67	0.70	0	-2438	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	688	23.99	1.54	12	0.07	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
145	20230706	090904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	-40	5	-0.57	9528910	1354	8.63	7050	7090	7010	9160	4940	7050	7037.60	0.70	0	-1172	7183	7116	7023	6956	6863	7150	6990	10	2110	100	4930	10	1	9860000	691	24.09	1.55	12	0.01	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.59	N	262840	100	9 억		69217	N	N	0	N	00	N
146	20230705	160901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-10	5	-0.14	109533150	15694	61.07	7030	7090	6930	9170	4950	7060	6979.30	0.77	0	-6902	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	695	24.23	1.56	12	0.16	291.00	4520.00	10850	20220707	-35.02	6330	20221011	11.37	8950	-21.23	20230118	6470	8.96	20230103	10850	-35.02	20220707	6330	11.37	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
147	20230705	150857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	-40	5	-0.57	103640510	14856	57.81	7030	7090	6930	9170	4950	7060	6976.34	0.77	0	-6779	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	692	24.12	1.55	12	0.15	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
148	20230705	140848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	-120	5	-1.70	75930800	10888	42.37	7030	7090	6930	9170	4950	7060	6973.81	0.77	0	-6602	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	684	23.85	1.54	12	0.11	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
149	20230705	130850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	-100	5	-1.42	41535100	5944	23.13	7030	7090	6950	9170	4950	7060	6987.74	0.77	0	-3216	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	686	23.92	1.54	12	0.06	291.00	4520.00	10850	20220707	-35.85	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10850	-35.85	20220707	6330	9.95	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
150	20230705	120849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	-80	5	-1.13	34409980	4923	19.16	7030	7090	6950	9170	4950	7060	6989.64	0.77	0	-2465	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	688	23.99	1.54	12	0.05	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
151	20230705	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	-80	5	-1.13	27998490	4004	15.58	7030	7090	6950	9170	4950	7060	6992.63	0.77	0	-2301	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	688	23.99	1.54	12	0.04	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
152	20230705	100850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7060	0	3	0.00	7331810	1042	4.05	7030	7090	6950	9170	4950	7060	7036.29	0.77	0	-442	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	696	24.26	1.56	12	0.01	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
153	20230705	090850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	-30	5	-0.42	904700	129	0.50	7030	7030	6950	9170	4950	7060	7013.18	0.77	0	-30	7186	7122	7036	6972	6886	7155	7005	10	2110	100	4940	10	1	9860000	693	24.16	1.56	12	0.00	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.59	N	262840	100	9 억		76140	N	N	0	N	00	N
154	20230704	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-10	5	-0.14	178823260	25571	83.23	7000	7100	6950	9190	4950	7070	6993.20	0.82	0	-4762	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	696	24.26	1.56	12	0.26	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
155	20230704	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-30	5	-0.42	172253000	24640	80.20	7000	7100	6950	9190	4950	7070	6990.79	0.82	0	-4624	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	694	24.19	1.56	12	0.25	291.00	4520.00	10850	20220707	-35.12	6330	20221011	11.22	8950	-21.34	20230118	6470	8.81	20230103	10850	-35.12	20220707	6330	11.22	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
156	20230704	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-100	5	-1.41	161191150	23064	75.07	7000	7100	6950	9190	4950	7070	6988.86	0.82	0	-4558	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	687	23.95	1.54	12	0.23	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
157	20230704	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-70	5	-0.99	153168500	21914	71.33	7000	7100	6950	9190	4950	7070	6989.53	0.82	0	-4513	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	690	24.05	1.55	12	0.22	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
158	20230704	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-100	5	-1.41	138467590	19806	64.47	7000	7100	6960	9190	4950	7070	6991.19	0.82	0	-4038	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	687	23.95	1.54	12	0.20	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
159	20230704	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-50	5	-0.71	79185370	11321	36.85	7000	7100	6970	9190	4950	7070	6994.56	0.82	0	-3413	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	692	24.12	1.55	12	0.11	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
160	20230704	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-40	5	-0.57	32470570	4632	15.08	7000	7100	7000	9190	4950	7070	7010.05	0.82	0	-397	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	693	24.16	1.56	12	0.05	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
161	20230704	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-10	5	-0.14	15362500	2192	7.13	7000	7100	7000	9190	4950	7070	7008.44	0.82	0	309	7163	7116	7073	7026	6983	7095	7005	10	2120	100	4940	10	1	9860000	696	24.26	1.56	12	0.02	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.60	N	262840	100	9 억		81131	N	N	0	N	00	N
162	20230703	160822	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7070	0	3	0.00	217780830	30701	154.48	7100	7120	7030	9190	4950	7070	7093.61	0.82	0	623	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	697	24.30	1.56	12	0.31	291.00	4520.00	10850	20220707	-34.84	6330	20221011	11.69	8950	-21.01	20230118	6470	9.27	20230103	10850	-34.84	20220707	6330	11.69	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N
163	20230703	150830	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7070	0	3	0.00	214981710	30305	152.49	7100	7120	7030	9190	4950	7070	7093.94	0.82	0	617	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	697	24.30	1.56	12	0.31	291.00	4520.00	10850	20220707	-34.84	6330	20221011	11.69	8950	-21.01	20230118	6470	9.27	20230103	10850	-34.84	20220707	6330	11.69	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N
164	20230703	140828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7100	30	2	0.42	208902510	29447	148.17	7100	7120	7030	9190	4950	7070	7094.19	0.82	0	417	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	700	24.40	1.57	12	0.30	291.00	4520.00	10850	20220707	-34.56	6330	20221011	12.16	8950	-20.67	20230118	6470	9.74	20230103	10850	-34.56	20220707	6330	12.16	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N
165	20230703	130823	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7100	30	2	0.42	196037590	27633	139.04	7100	7120	7030	9190	4950	7070	7094.33	0.82	0	589	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	700	24.40	1.57	12	0.28	291.00	4520.00	10850	20220707	-34.56	6330	20221011	12.16	8950	-20.67	20230118	6470	9.74	20230103	10850	-34.56	20220707	6330	12.16	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N
166	20230703	120831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7110	40	2	0.57	163627690	23069	116.08	7100	7120	7030	9190	4950	7070	7092.97	0.82	0	-189	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	701	24.43	1.57	12	0.23	291.00	4520.00	10850	20220707	-34.47	6330	20221011	12.32	8950	-20.56	20230118	6470	9.89	20230103	10850	-34.47	20220707	6330	12.32	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N
167	20230703	110824	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	10	2	0.14	97929680	13814	69.51	7100	7110	7030	9190	4950	7070	7089.16	0.82	0	-342	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	698	24.33	1.57	12	0.14	291.00	4520.00	10850	20220707	-34.75	6330	20221011	11.85	8950	-20.89	20230118	6470	9.43	20230103	10850	-34.75	20220707	6330	11.85	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N
168	20230703	100811	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	10	2	0.14	86192750	12154	61.16	7100	7110	7030	9190	4950	7070	7091.72	0.82	0	-73	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	698	24.33	1.57	12	0.12	291.00	4520.00	10850	20220707	-34.75	6330	20221011	11.85	8950	-20.89	20230118	6470	9.43	20230103	10850	-34.75	20220707	6330	11.85	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N
169	20230703	090821	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7110	40	2	0.57	14847710	2099	10.56	7100	7110	7060	9190	4950	7070	7073.71	0.82	0	-252	7270	7170	7050	6950	6830	7220	7000	10	2120	100	4940	10	1	9860000	701	24.43	1.57	12	0.02	291.00	4520.00	10850	20220707	-34.47	6330	20221011	12.32	8950	-20.56	20230118	6470	9.89	20230103	10850	-34.47	20220707	6330	12.32	20221011	1.59	N	262840	100	9 억		80455	N	N	0	N	00	N