KissMeData/394280/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	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	1250	2	6.02	31067165600	1415662	190.73	21550	22850	21050	26950	14550	20750	21942.65	4.54	0	6550	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4702	-16.08	14.44	12	6.62	-1368.00	1524.00	27750	20230223	-20.72	7010	20230103	213.84	27750	-20.72	20230223	7010	213.84	20230103	27750	-20.72	20230223	7010	213.84	20230103	2.68	N	394280	100	21 억		970346	N	N	29	N	00	N
3	20230731	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	1200	2	5.78	30080202700	1370867	184.70	21550	22850	21050	26950	14550	20750	21942.47	4.54	0	12071	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4691	-16.05	14.40	12	6.41	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.68	N	394280	100	21 억		970346	N	N	0	N	00	N
4	20230731	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	1450	2	6.99	26769235050	1219976	164.37	21550	22850	21050	26950	14550	20750	21942.44	4.54	0	17999	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4745	-16.23	14.57	12	5.71	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.68	N	394280	100	21 억		970346	N	N	0	N	00	N
5	20230731	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	1200	2	5.78	16002462850	739029	99.57	21550	22150	21050	26950	14550	20750	21653.37	4.54	0	19833	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4691	-16.05	14.40	12	3.46	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.68	N	394280	100	21 억		970346	N	N	0	N	00	N
6	20230731	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	800	2	3.86	14587786350	673659	90.76	21550	22150	21050	26950	14550	20750	21654.57	4.54	0	23648	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4606	-15.75	14.14	12	3.15	-1368.00	1524.00	27750	20230223	-22.34	7010	20230103	207.42	27750	-22.34	20230223	7010	207.42	20230103	27750	-22.34	20230223	7010	207.42	20230103	2.68	N	394280	100	21 억		970346	N	N	0	N	00	N
7	20230731	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	1350	2	6.51	12879408150	595519	80.23	21550	22100	21050	26950	14550	20750	21627.21	4.54	0	16841	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4723	-16.15	14.50	12	2.79	-1368.00	1524.00	27750	20230223	-20.36	7010	20230103	215.26	27750	-20.36	20230223	7010	215.26	20230103	27750	-20.36	20230223	7010	215.26	20230103	2.68	N	394280	100	21 억		970346	N	N	0	N	00	N
8	20230731	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	700	2	3.37	7824621850	363069	48.92	21550	21900	21050	26950	14550	20750	21551.36	4.54	0	-4870	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4584	-15.68	14.07	12	1.70	-1368.00	1524.00	27750	20230223	-22.70	7010	20230103	205.99	27750	-22.70	20230223	7010	205.99	20230103	27750	-22.70	20230223	7010	205.99	20230103	2.68	N	394280	100	21 억		970346	N	N	0	N	00	N
9	20230731	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	750	2	3.61	1248924500	58049	7.82	21550	21600	21400	26950	14550	20750	21515.14	4.54	0	-3950	22316	21532	20816	20032	19316	21175	19675	21	6200	100	14520	50	1	21372810	4595	-15.72	14.11	12	0.27	-1368.00	1524.00	27750	20230223	-22.52	7010	20230103	206.70	27750	-22.52	20230223	7010	206.70	20230103	27750	-22.52	20230223	7010	206.70	20230103	2.68	N	394280	100	21 억		970346	N	N	0	N	00	N
10	20230728	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	250	2	1.22	15285461900	736329	114.04	20800	21600	20100	26650	14350	20500	20759.06	4.69	0	-30138	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4435	-15.17	13.62	12	3.45	-1368.00	1524.00	27750	20230223	-25.23	7010	20230103	196.01	27750	-25.23	20230223	7010	196.01	20230103	27750	-25.23	20230223	7010	196.01	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
11	20230728	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	200	2	0.98	14824484300	714114	110.60	20800	21600	20100	26650	14350	20500	20759.27	4.69	0	-32548	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4424	-15.13	13.58	12	3.34	-1368.00	1524.00	27750	20230223	-25.41	7010	20230103	195.29	27750	-25.41	20230223	7010	195.29	20230103	27750	-25.41	20230223	7010	195.29	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
12	20230728	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	100	2	0.49	13489306450	649469	100.59	20800	21600	20100	26650	14350	20500	20769.75	4.69	0	-46738	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4403	-15.06	13.52	12	3.04	-1368.00	1524.00	27750	20230223	-25.77	7010	20230103	193.87	27750	-25.77	20230223	7010	193.87	20230103	27750	-25.77	20230223	7010	193.87	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
13	20230728	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	250	2	1.22	12355352650	594770	92.12	20800	21600	20100	26650	14350	20500	20773.33	4.69	0	-56873	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4435	-15.17	13.62	12	2.78	-1368.00	1524.00	27750	20230223	-25.23	7010	20230103	196.01	27750	-25.23	20230223	7010	196.01	20230103	27750	-25.23	20230223	7010	196.01	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
14	20230728	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-200	5	-0.98	11101323650	533381	82.61	20800	21600	20100	26650	14350	20500	20813.12	4.69	0	-66201	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4339	-14.84	13.32	12	2.50	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
15	20230728	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-350	5	-1.71	9641088200	460991	71.40	20800	21600	20100	26650	14350	20500	20913.83	4.69	0	-77541	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4307	-14.73	13.22	12	2.16	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
16	20230728	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	150	2	0.73	7294270450	346103	53.60	20800	21600	20550	26650	14350	20500	21075.43	4.69	0	-79803	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4413	-15.10	13.55	12	1.62	-1368.00	1524.00	27750	20230223	-25.59	7010	20230103	194.58	27750	-25.59	20230223	7010	194.58	20230103	27750	-25.59	20230223	7010	194.58	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
17	20230728	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	450	2	2.20	2342829800	111638	17.29	20800	21500	20550	26650	14350	20500	20985.96	4.69	0	-24918	22000	21250	20550	19800	19100	21625	20175	21	6150	100	14350	50	1	21372810	4478	-15.31	13.75	12	0.52	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.92	N	394280	100	21 억		1002657	N	N	20	N	00	N
18	20230727	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	650	2	3.27	13026634520	633218	45.47	19880	21300	19850	25800	13900	19850	20572.61	4.50	4216	38080	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4381	-14.99	13.45	12	2.96	-1368.00	1524.00	27750	20230223	-26.13	7010	20230103	192.44	27750	-26.13	20230223	7010	192.44	20230103	27750	-26.13	20230223	7010	192.44	20230103	2.89	N	394280	100	21 억		962201	N	N	20	N	00	N
19	20230727	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	600	2	3.02	12451164470	605058	43.45	19880	21300	19850	25800	13900	19850	20578.77	4.50	4216	40675	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4371	-14.95	13.42	12	2.83	-1368.00	1524.00	27750	20230223	-26.31	7010	20230103	191.73	27750	-26.31	20230223	7010	191.73	20230103	27750	-26.31	20230223	7010	191.73	20230103	2.89	N	394280	100	21 억		962201	N	N	4	N	00	N
20	20230727	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	1000	2	5.04	10795682420	524819	37.68	19880	21300	19850	25800	13900	19850	20570.64	4.50	4216	41079	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4456	-15.24	13.68	12	2.46	-1368.00	1524.00	27750	20230223	-24.86	7010	20230103	197.43	27750	-24.86	20230223	7010	197.43	20230103	27750	-24.86	20230223	7010	197.43	20230103	2.89	N	394280	100	21 억		962201	N	N	4	N	00	N
21	20230727	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	850	2	4.28	9763927420	475061	34.11	19880	21300	19850	25800	13900	19850	20553.37	4.50	4216	34199	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4424	-15.13	13.58	12	2.22	-1368.00	1524.00	27750	20230223	-25.41	7010	20230103	195.29	27750	-25.41	20230223	7010	195.29	20230103	27750	-25.41	20230223	7010	195.29	20230103	2.89	N	394280	100	21 억		962201	N	N	4	N	00	N
22	20230727	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	800	2	4.03	8346505070	406294	29.17	19880	21300	19850	25800	13900	19850	20543.44	4.50	4216	22598	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4413	-15.10	13.55	12	1.90	-1368.00	1524.00	27750	20230223	-25.59	7010	20230103	194.58	27750	-25.59	20230223	7010	194.58	20230103	27750	-25.59	20230223	7010	194.58	20230103	2.89	N	394280	100	21 억		962201	N	N	4	N	00	N
23	20230727	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	1150	2	5.79	6364807570	311795	22.39	19880	21050	19850	25800	13900	19850	20413.89	4.50	4216	22218	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4488	-15.35	13.78	12	1.46	-1368.00	1524.00	27750	20230223	-24.32	7010	20230103	199.57	27750	-24.32	20230223	7010	199.57	20230103	27750	-24.32	20230223	7010	199.57	20230103	2.89	N	394280	100	21 억		962201	N	N	4	N	00	N
24	20230727	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	550	2	2.77	4326426270	213473	15.33	19880	20550	19850	25800	13900	19850	20267.34	4.50	4216	1475	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4360	-14.91	13.39	12	1.00	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	2.89	N	394280	100	21 억		962201	N	N	4	N	00	N
25	20230727	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	500	2	2.52	948470820	47356	3.40	19880	20400	19850	25800	13900	19850	20029.47	4.50	4216	-6938	23510	21680	20470	18640	17430	21075	18035	21	5950	100	13890	50	1	21372810	4349	-14.88	13.35	12	0.22	-1368.00	1524.00	27750	20230223	-26.67	7010	20230103	190.30	27750	-26.67	20230223	7010	190.30	20230103	27750	-26.67	20230223	7010	190.30	20230103	2.89	N	394280	100	21 억		962201	N	N	4	N	00	N
26	20230726	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19850	-2250	5	-10.18	28316625200	1380520	220.79	22250	22300	19260	28700	15500	22100	20511.37	4.48	0	4800	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	10	1	21372810	4243	-14.51	13.02	12	6.46	-1368.00	1524.00	27750	20230223	-28.47	7010	20230103	183.17	27750	-28.47	20230223	7010	183.17	20230103	27750	-28.47	20230223	7010	183.17	20230103	2.92	N	394280	100	21 억		957985	N	N	4	N	00	N
27	20230726	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19700	-2400	5	-10.86	27464922930	1337620	213.93	22250	22300	19260	28700	15500	22100	20531.33	4.48	0	-2939	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	10	1	21372810	4210	-14.40	12.93	12	6.26	-1368.00	1524.00	27750	20230223	-29.01	7010	20230103	181.03	27750	-29.01	20230223	7010	181.03	20230103	27750	-29.01	20230223	7010	181.03	20230103	2.92	N	394280	100	21 억		957985	N	N	2	N	00	N
28	20230726	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-2100	5	-9.50	24588238230	1193758	190.92	22250	22300	19260	28700	15500	22100	20595.89	4.48	0	-11668	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	50	1	21372810	4275	-14.62	13.12	12	5.59	-1368.00	1524.00	27750	20230223	-27.93	7010	20230103	185.31	27750	-27.93	20230223	7010	185.31	20230103	27750	-27.93	20230223	7010	185.31	20230103	2.92	N	394280	100	21 억		957985	N	N	2	N	00	N
29	20230726	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-2000	5	-9.05	19379992480	934272	149.42	22250	22300	19970	28700	15500	22100	20741.74	4.48	0	17447	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	50	1	21372810	4296	-14.69	13.19	12	4.37	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	2.92	N	394280	100	21 억		957985	N	N	2	N	00	N
30	20230726	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-1850	5	-8.37	16834914650	807446	129.13	22250	22300	20050	28700	15500	22100	20847.80	4.48	0	13545	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	50	1	21372810	4328	-14.80	13.29	12	3.78	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.92	N	394280	100	21 억		957985	N	N	2	N	00	N
31	20230726	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-1800	5	-8.14	14407503600	687214	109.91	22250	22300	20150	28700	15500	22100	20963.19	4.48	0	49264	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	50	1	21372810	4339	-14.84	13.32	12	3.22	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.92	N	394280	100	21 억		957985	N	N	2	N	00	N
32	20230726	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-1150	5	-5.20	9137529600	430090	68.78	22250	22300	20550	28700	15500	22100	21243.33	4.48	0	29235	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	50	1	21372810	4478	-15.31	13.75	12	2.01	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.92	N	394280	100	21 억		957985	N	N	2	N	00	N
33	20230726	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-650	5	-2.94	2992423850	139614	22.33	22250	22300	20550	28700	15500	22100	21428.02	4.48	0	-3961	23133	22616	22083	21566	21033	22350	21300	21	6600	100	15470	50	1	21372810	4584	-15.68	14.07	12	0.65	-1368.00	1524.00	27750	20230223	-22.70	7010	20230103	205.99	27750	-22.70	20230223	7010	205.99	20230103	27750	-22.70	20230223	7010	205.99	20230103	2.92	N	394280	100	21 억		957985	N	N	2	N	00	N
34	20230725	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-300	5	-1.34	13496070050	612891	77.32	22550	22600	21550	29100	15700	22400	22019.49	4.33	0	41239	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4723	-16.15	14.50	12	2.87	-1368.00	1524.00	27750	20230223	-20.36	7010	20230103	215.26	27750	-20.36	20230223	7010	215.26	20230103	27750	-20.36	20230223	7010	215.26	20230103	2.80	N	394280	100	21 억		924900	N	N	2	N	00	N
35	20230725	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-200	5	-0.89	12919512000	586850	74.03	22550	22600	21550	29100	15700	22400	22014.74	4.33	0	42426	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4745	-16.23	14.57	12	2.75	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.80	N	394280	100	21 억		924900	N	N	3	N	00	N
36	20230725	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-250	5	-1.12	11368038750	516763	65.19	22550	22600	21550	29100	15700	22400	21998.23	4.33	0	28661	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4734	-16.19	14.53	12	2.42	-1368.00	1524.00	27750	20230223	-20.18	7010	20230103	215.98	27750	-20.18	20230223	7010	215.98	20230103	27750	-20.18	20230223	7010	215.98	20230103	2.80	N	394280	100	21 억		924900	N	N	3	N	00	N
37	20230725	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-450	5	-2.01	10460581300	475595	60.00	22550	22600	21550	29100	15700	22400	21994.37	4.33	0	22267	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4691	-16.05	14.40	12	2.23	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.80	N	394280	100	21 억		924900	N	N	3	N	00	N
38	20230725	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-550	5	-2.46	9619653200	437349	55.17	22550	22600	21550	29100	15700	22400	21994.98	4.33	0	20452	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4670	-15.97	14.34	12	2.05	-1368.00	1524.00	27750	20230223	-21.26	7010	20230103	211.70	27750	-21.26	20230223	7010	211.70	20230103	27750	-21.26	20230223	7010	211.70	20230103	2.80	N	394280	100	21 억		924900	N	N	3	N	00	N
39	20230725	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-600	5	-2.68	8744287450	397193	50.11	22550	22600	21550	29100	15700	22400	22014.80	4.33	0	17355	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4659	-15.94	14.30	12	1.86	-1368.00	1524.00	27750	20230223	-21.44	7010	20230103	210.98	27750	-21.44	20230223	7010	210.98	20230103	27750	-21.44	20230223	7010	210.98	20230103	2.80	N	394280	100	21 억		924900	N	N	3	N	00	N
40	20230725	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-550	5	-2.46	6771826450	307188	38.75	22550	22600	21550	29100	15700	22400	22044.08	4.33	0	16605	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4670	-15.97	14.34	12	1.44	-1368.00	1524.00	27750	20230223	-21.26	7010	20230103	211.70	27750	-21.26	20230223	7010	211.70	20230103	27750	-21.26	20230223	7010	211.70	20230103	2.80	N	394280	100	21 억		924900	N	N	3	N	00	N
41	20230725	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	50	2	0.22	1922043500	86449	10.91	22550	22600	21900	29100	15700	22400	22232.45	4.33	0	-5276	24166	23282	22616	21732	21066	22950	21400	21	6700	100	15680	50	1	21372810	4798	-16.41	14.73	12	0.40	-1368.00	1524.00	27750	20230223	-19.10	7010	20230103	220.26	27750	-19.10	20230223	7010	220.26	20230103	27750	-19.10	20230223	7010	220.26	20230103	2.80	N	394280	100	21 억		924900	N	N	3	N	00	N
42	20230724	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-900	5	-3.86	17251585500	772372	71.38	23450	23500	21950	30250	16350	23300	22333.98	4.20	0	22342	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4788	-16.37	14.70	12	3.61	-1368.00	1524.00	27750	20230223	-19.28	7010	20230103	219.54	27750	-19.28	20230223	7010	219.54	20230103	27750	-19.28	20230223	7010	219.54	20230103	2.76	N	394280	100	21 억		897526	N	N	3	N	00	N
43	20230724	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-800	5	-3.43	16599398250	743281	68.69	23450	23500	21950	30250	16350	23300	22331.89	4.20	0	18993	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4809	-16.45	14.76	12	3.48	-1368.00	1524.00	27750	20230223	-18.92	7010	20230103	220.97	27750	-18.92	20230223	7010	220.97	20230103	27750	-18.92	20230223	7010	220.97	20230103	2.76	N	394280	100	21 억		897526	N	N	264	N	00	N
44	20230724	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-900	5	-3.86	14644563350	655911	60.61	23450	23500	21950	30250	16350	23300	22326.25	4.20	0	1231	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4788	-16.37	14.70	12	3.07	-1368.00	1524.00	27750	20230223	-19.28	7010	20230103	219.54	27750	-19.28	20230223	7010	219.54	20230103	27750	-19.28	20230223	7010	219.54	20230103	2.76	N	394280	100	21 억		897526	N	N	264	N	00	N
45	20230724	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-1000	5	-4.29	12543665650	561743	51.91	23450	23500	21950	30250	16350	23300	22328.96	4.20	0	3937	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4766	-16.30	14.63	12	2.63	-1368.00	1524.00	27750	20230223	-19.64	7010	20230103	218.12	27750	-19.64	20230223	7010	218.12	20230103	27750	-19.64	20230223	7010	218.12	20230103	2.76	N	394280	100	21 억		897526	N	N	264	N	00	N
46	20230724	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1100	5	-4.72	11350193250	507933	46.94	23450	23500	21950	30250	16350	23300	22344.82	4.20	0	3309	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4745	-16.23	14.57	12	2.38	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.76	N	394280	100	21 억		897526	N	N	264	N	00	N
47	20230724	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-1200	5	-5.15	8768117100	390877	36.12	23450	23500	22000	30250	16350	23300	22430.70	4.20	0	-17545	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4723	-16.15	14.50	12	1.83	-1368.00	1524.00	27750	20230223	-20.36	7010	20230103	215.26	27750	-20.36	20230223	7010	215.26	20230103	27750	-20.36	20230223	7010	215.26	20230103	2.76	N	394280	100	21 억		897526	N	N	264	N	00	N
48	20230724	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-750	5	-3.22	6549443150	291384	26.93	23450	23500	22000	30250	16350	23300	22475.48	4.20	0	-9408	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4820	-16.48	14.80	12	1.36	-1368.00	1524.00	27750	20230223	-18.74	7010	20230103	221.68	27750	-18.74	20230223	7010	221.68	20230103	27750	-18.74	20230223	7010	221.68	20230103	2.76	N	394280	100	21 억		897526	N	N	264	N	00	N
49	20230724	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-800	5	-3.43	2596528200	114534	10.58	23450	23500	22250	30250	16350	23300	22667.37	4.20	0	-6763	25166	24232	23216	22282	21266	24700	22750	21	6950	100	16310	50	1	21372810	4809	-16.45	14.76	12	0.54	-1368.00	1524.00	27750	20230223	-18.92	7010	20230103	220.97	27750	-18.92	20230223	7010	220.97	20230103	27750	-18.92	20230223	7010	220.97	20230103	2.76	N	394280	100	21 억		897526	N	N	264	N	00	N
50	20230721	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	0	3	0.00	24984430750	1073805	93.13	22350	24150	22200	30250	16350	23300	23267.00	4.22	0	2103	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4980	-17.03	15.29	12	5.02	-1368.00	1524.00	27750	20230223	-16.04	7010	20230103	232.38	27750	-16.04	20230223	7010	232.38	20230103	27750	-16.04	20230223	7010	232.38	20230103	2.83	N	394280	100	21 억		901678	N	N	264	N	00	N
51	20230721	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-100	5	-0.43	24117514650	1036587	89.90	22350	24150	22200	30250	16350	23300	23266.20	4.22	0	2185	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4958	-16.96	15.22	12	4.85	-1368.00	1524.00	27750	20230223	-16.40	7010	20230103	230.96	27750	-16.40	20230223	7010	230.96	20230103	27750	-16.40	20230223	7010	230.96	20230103	2.83	N	394280	100	21 억		901678	N	N	24	N	00	N
52	20230721	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	0	3	0.00	22645649750	973232	84.41	22350	24150	22200	30250	16350	23300	23268.43	4.22	0	3832	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4980	-17.03	15.29	12	4.55	-1368.00	1524.00	27750	20230223	-16.04	7010	20230103	232.38	27750	-16.04	20230223	7010	232.38	20230103	27750	-16.04	20230223	7010	232.38	20230103	2.83	N	394280	100	21 억		901678	N	N	24	N	00	N
53	20230721	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	0	3	0.00	21266499100	914329	79.30	22350	24150	22200	30250	16350	23300	23259.03	4.22	0	-10763	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4980	-17.03	15.29	12	4.28	-1368.00	1524.00	27750	20230223	-16.04	7010	20230103	232.38	27750	-16.04	20230223	7010	232.38	20230103	27750	-16.04	20230223	7010	232.38	20230103	2.83	N	394280	100	21 억		901678	N	N	24	N	00	N
54	20230721	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	50	2	0.21	20130124200	865483	75.06	22350	24150	22200	30250	16350	23300	23258.73	4.22	0	-12234	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4991	-17.07	15.32	12	4.05	-1368.00	1524.00	27750	20230223	-15.86	7010	20230103	233.10	27750	-15.86	20230223	7010	233.10	20230103	27750	-15.86	20230223	7010	233.10	20230103	2.83	N	394280	100	21 억		901678	N	N	24	N	00	N
55	20230721	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-200	5	-0.86	18169550250	781684	67.80	22350	24150	22200	30250	16350	23300	23243.95	4.22	0	-8734	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4937	-16.89	15.16	12	3.66	-1368.00	1524.00	27750	20230223	-16.76	7010	20230103	229.53	27750	-16.76	20230223	7010	229.53	20230103	27750	-16.76	20230223	7010	229.53	20230103	2.83	N	394280	100	21 억		901678	N	N	24	N	00	N
56	20230721	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	0	3	0.00	14467941250	622850	54.02	22350	24150	22200	30250	16350	23300	23228.36	4.22	0	-4701	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4980	-17.03	15.29	12	2.91	-1368.00	1524.00	27750	20230223	-16.04	7010	20230103	232.38	27750	-16.04	20230223	7010	232.38	20230103	27750	-16.04	20230223	7010	232.38	20230103	2.83	N	394280	100	21 억		901678	N	N	24	N	00	N
57	20230721	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-500	5	-2.15	2920197450	129724	11.25	22350	22900	22200	30250	16350	23300	22497.10	4.22	0	3353	24233	23766	22883	22416	21533	24000	22650	21	6950	100	16310	50	1	21372810	4873	-16.67	14.96	12	0.61	-1368.00	1524.00	27750	20230223	-17.84	7010	20230103	225.25	27750	-17.84	20230223	7010	225.25	20230103	27750	-17.84	20230223	7010	225.25	20230103	2.83	N	394280	100	21 억		901678	N	N	24	N	00	N
58	20230720	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	1250	2	5.67	25883635800	1132563	68.32	22400	23350	22000	28650	15450	22050	22852.19	4.17	0	35130	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4980	-17.03	15.29	12	5.30	-1368.00	1524.00	27750	20230223	-16.04	7010	20230103	232.38	27750	-16.04	20230223	7010	232.38	20230103	27750	-16.04	20230223	7010	232.38	20230103	2.83	N	394280	100	21 억		892085	N	N	24	N	00	N
59	20230720	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	1000	2	4.54	24738168800	1083177	65.34	22400	23350	22000	28650	15450	22050	22838.53	4.17	0	32318	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4926	-16.85	15.12	12	5.07	-1368.00	1524.00	27750	20230223	-16.94	7010	20230103	228.82	27750	-16.94	20230223	7010	228.82	20230103	27750	-16.94	20230223	7010	228.82	20230103	2.83	N	394280	100	21 억		892085	N	N	68	N	00	N
60	20230720	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	1150	2	5.22	21685315950	951409	57.39	22400	23300	22000	28650	15450	22050	22792.84	4.17	0	23527	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4958	-16.96	15.22	12	4.45	-1368.00	1524.00	27750	20230223	-16.40	7010	20230103	230.96	27750	-16.40	20230223	7010	230.96	20230103	27750	-16.40	20230223	7010	230.96	20230103	2.83	N	394280	100	21 억		892085	N	N	68	N	00	N
61	20230720	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	700	2	3.17	18554154750	814823	49.15	22400	23300	22000	28650	15450	22050	22770.78	4.17	0	-809	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4862	-16.63	14.93	12	3.81	-1368.00	1524.00	27750	20230223	-18.02	7010	20230103	224.54	27750	-18.02	20230223	7010	224.54	20230103	27750	-18.02	20230223	7010	224.54	20230103	2.83	N	394280	100	21 억		892085	N	N	68	N	00	N
62	20230720	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	700	2	3.17	16984265350	745762	44.99	22400	23300	22000	28650	15450	22050	22774.38	4.17	0	-6904	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4862	-16.63	14.93	12	3.49	-1368.00	1524.00	27750	20230223	-18.02	7010	20230103	224.54	27750	-18.02	20230223	7010	224.54	20230103	27750	-18.02	20230223	7010	224.54	20230103	2.83	N	394280	100	21 억		892085	N	N	68	N	00	N
63	20230720	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	900	2	4.08	15216283600	668613	40.33	22400	23300	22000	28650	15450	22050	22757.99	4.17	0	-10434	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4905	-16.78	15.06	12	3.13	-1368.00	1524.00	27750	20230223	-17.30	7010	20230103	227.39	27750	-17.30	20230223	7010	227.39	20230103	27750	-17.30	20230223	7010	227.39	20230103	2.83	N	394280	100	21 억		892085	N	N	68	N	00	N
64	20230720	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	1150	2	5.22	8853430700	392539	23.68	22400	23250	22000	28650	15450	22050	22554.27	4.17	0	4564	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4958	-16.96	15.22	12	1.84	-1368.00	1524.00	27750	20230223	-16.40	7010	20230103	230.96	27750	-16.40	20230223	7010	230.96	20230103	27750	-16.40	20230223	7010	230.96	20230103	2.83	N	394280	100	21 억		892085	N	N	68	N	00	N
65	20230720	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	0	3	0.00	2637007350	118185	7.13	22400	22550	22000	28650	15450	22050	22312.54	4.17	0	-1150	25616	23832	22766	20982	19916	23300	20450	21	6600	100	15430	50	1	21372810	4713	-16.12	14.47	12	0.55	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	2.83	N	394280	100	21 억		892085	N	N	68	N	00	N
66	20230719	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-1750	5	-7.35	37322934750	1642720	86.67	24350	24550	21700	30900	16700	23800	22721.24	4.63	0	-95313	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	4713	-16.12	14.47	12	7.69	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	2.60	N	394280	100	21 억		989408	N	N	68	N	00	N
67	20230719	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1600	5	-6.72	36539287300	1607301	84.80	24350	24550	21700	30900	16700	23800	22733.32	4.63	0	-95054	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	4745	-16.23	14.57	12	7.52	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.60	N	394280	100	21 억		989408	N	N	626	N	00	N
68	20230719	141154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-1700	5	-7.14	34689978600	1524056	80.41	24350	24550	21700	30900	16700	23800	22761.62	4.63	0	-90440	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	4723	-16.15	14.50	12	7.13	-1368.00	1524.00	27750	20230223	-20.36	7010	20230103	215.26	27750	-20.36	20230223	7010	215.26	20230103	27750	-20.36	20230223	7010	215.26	20230103	2.60	N	394280	100	21 억		989408	N	N	626	N	00	N
69	20230719	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-1850	5	-7.77	31953186050	1399703	73.85	24350	24550	21700	30900	16700	23800	22828.55	4.63	0	-110698	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	4691	-16.05	14.40	12	6.55	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.60	N	394280	100	21 억		989408	N	N	626	N	00	N
70	20230719	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1600	5	-6.72	30298044450	1324839	69.90	24350	24550	21700	30900	16700	23800	22869.23	4.63	0	-105085	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	4745	-16.23	14.57	12	6.20	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.60	N	394280	100	21 억		989408	N	N	626	N	00	N
71	20230719	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-1650	5	-6.93	28525470700	1245180	65.69	24350	24550	21700	30900	16700	23800	22908.71	4.63	0	-105508	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	4734	-16.19	14.53	12	5.83	-1368.00	1524.00	27750	20230223	-20.18	7010	20230103	215.98	27750	-20.18	20230223	7010	215.98	20230103	27750	-20.18	20230223	7010	215.98	20230103	2.60	N	394280	100	21 억		989408	N	N	626	N	00	N
72	20230719	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-1650	5	-6.93	21156642500	911513	48.09	24350	24550	22050	30900	16700	23800	23210.47	4.63	0	-70666	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	4734	-16.19	14.53	12	4.26	-1368.00	1524.00	27750	20230223	-20.18	7010	20230103	215.98	27750	-20.18	20230223	7010	215.98	20230103	27750	-20.18	20230223	7010	215.98	20230103	2.60	N	394280	100	21 억		989408	N	N	626	N	00	N
73	20230719	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	0	3	0.00	6727603550	278087	14.67	24350	24550	23600	30900	16700	23800	24192.44	4.63	0	-52329	25066	24432	23716	23082	22366	24750	23400	21	7100	100	16660	50	1	21372810	5087	-17.40	15.62	12	1.30	-1368.00	1524.00	27750	20230223	-14.23	7010	20230103	239.51	27750	-14.23	20230223	7010	239.51	20230103	27750	-14.23	20230223	7010	239.51	20230103	2.60	N	394280	100	21 억		989408	N	N	626	N	00	N
74	20230718	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	400	2	1.71	44494616900	1877512	97.50	23500	24350	23000	30400	16400	23400	23699.05	4.88	0	-33588	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5087	-17.40	15.62	12	8.78	-1368.00	1524.00	27750	20230223	-14.23	7010	20230103	239.51	27750	-14.23	20230223	7010	239.51	20230103	27750	-14.23	20230223	7010	239.51	20230103	2.55	N	394280	100	21 억		1042620	N	N	626	N	00	N
75	20230718	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	300	2	1.28	43215289550	1823605	94.70	23500	24350	23000	30400	16400	23400	23698.35	4.88	0	-31112	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5065	-17.32	15.55	12	8.53	-1368.00	1524.00	27750	20230223	-14.59	7010	20230103	238.09	27750	-14.59	20230223	7010	238.09	20230103	27750	-14.59	20230223	7010	238.09	20230103	2.55	N	394280	100	21 억		1042620	N	N	977	N	00	N
76	20230718	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	350	2	1.50	38771590850	1634753	84.89	23500	24350	23000	30400	16400	23400	23717.84	4.88	0	-46430	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5076	-17.36	15.58	12	7.65	-1368.00	1524.00	27750	20230223	-14.41	7010	20230103	238.80	27750	-14.41	20230223	7010	238.80	20230103	27750	-14.41	20230223	7010	238.80	20230103	2.55	N	394280	100	21 억		1042620	N	N	977	N	00	N
77	20230718	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	150	2	0.64	37010041400	1560528	81.04	23500	24350	23000	30400	16400	23400	23717.14	4.88	0	-41873	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5033	-17.21	15.45	12	7.30	-1368.00	1524.00	27750	20230223	-15.14	7010	20230103	235.95	27750	-15.14	20230223	7010	235.95	20230103	27750	-15.14	20230223	7010	235.95	20230103	2.55	N	394280	100	21 억		1042620	N	N	977	N	00	N
78	20230718	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	200	2	0.85	34681444600	1461512	75.90	23500	24350	23000	30400	16400	23400	23730.71	4.88	0	-42177	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5044	-17.25	15.49	12	6.84	-1368.00	1524.00	27750	20230223	-14.95	7010	20230103	236.66	27750	-14.95	20230223	7010	236.66	20230103	27750	-14.95	20230223	7010	236.66	20230103	2.55	N	394280	100	21 억		1042620	N	N	977	N	00	N
79	20230718	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	500	2	2.14	31547927100	1330044	69.07	23500	24350	23000	30400	16400	23400	23720.39	4.88	0	-33745	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5108	-17.47	15.68	12	6.22	-1368.00	1524.00	27750	20230223	-13.87	7010	20230103	240.94	27750	-13.87	20230223	7010	240.94	20230103	27750	-13.87	20230223	7010	240.94	20230103	2.55	N	394280	100	21 억		1042620	N	N	977	N	00	N
80	20230718	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	550	2	2.35	19287300000	819320	42.55	23500	23950	23000	30400	16400	23400	23541.28	4.88	0	-4780	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5119	-17.51	15.72	12	3.83	-1368.00	1524.00	27750	20230223	-13.69	7010	20230103	241.65	27750	-13.69	20230223	7010	241.65	20230103	27750	-13.69	20230223	7010	241.65	20230103	2.55	N	394280	100	21 억		1042620	N	N	977	N	00	N
81	20230718	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	350	2	1.50	5660245800	242846	12.61	23500	23800	23000	30400	16400	23400	23306.48	4.88	0	-5181	24900	24150	22850	22100	20800	24525	22475	21	7000	100	16380	50	1	21372810	5076	-17.36	15.58	12	1.14	-1368.00	1524.00	27750	20230223	-14.41	7010	20230103	238.80	27750	-14.41	20230223	7010	238.80	20230103	27750	-14.41	20230223	7010	238.80	20230103	2.55	N	394280	100	21 억		1042620	N	N	977	N	00	N
82	20230717	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	1350	2	6.12	43582501650	1903956	63.26	21700	23600	21550	28650	15450	22050	22889.02	5.00	0	-16101	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	5001	-17.11	15.35	12	8.91	-1368.00	1524.00	27750	20230223	-15.68	7010	20230103	233.81	27750	-15.68	20230223	7010	233.81	20230103	27750	-15.68	20230223	7010	233.81	20230103	2.55	N	394280	100	21 억		1068420	N	N	977	N	00	N
83	20230717	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	1300	2	5.90	40839985000	1786817	59.37	21700	23600	21550	28650	15450	22050	22856.88	5.00	0	-8288	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	4991	-17.07	15.32	12	8.36	-1368.00	1524.00	27750	20230223	-15.86	7010	20230103	233.10	27750	-15.86	20230223	7010	233.10	20230103	27750	-15.86	20230223	7010	233.10	20230103	2.55	N	394280	100	21 억		1068420	N	N	2593	N	00	N
84	20230717	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	750	2	3.40	27160347800	1199117	39.84	21700	23100	21550	28650	15450	22050	22650.96	5.00	0	46217	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	4873	-16.67	14.96	12	5.61	-1368.00	1524.00	27750	20230223	-17.84	7010	20230103	225.25	27750	-17.84	20230223	7010	225.25	20230103	27750	-17.84	20230223	7010	225.25	20230103	2.55	N	394280	100	21 억		1068420	N	N	2593	N	00	N
85	20230717	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	600	2	2.72	24437112550	1079860	35.88	21700	23100	21550	28650	15450	22050	22630.61	5.00	0	69101	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	4841	-16.56	14.86	12	5.05	-1368.00	1524.00	27750	20230223	-18.38	7010	20230103	223.11	27750	-18.38	20230223	7010	223.11	20230103	27750	-18.38	20230223	7010	223.11	20230103	2.55	N	394280	100	21 억		1068420	N	N	2593	N	00	N
86	20230717	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	650	2	2.95	22539164050	996566	33.11	21700	23100	21550	28650	15450	22050	22617.60	5.00	0	75561	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	4852	-16.59	14.90	12	4.66	-1368.00	1524.00	27750	20230223	-18.20	7010	20230103	223.82	27750	-18.20	20230223	7010	223.82	20230103	27750	-18.20	20230223	7010	223.82	20230103	2.55	N	394280	100	21 억		1068420	N	N	2593	N	00	N
87	20230717	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	400	2	1.81	17432521550	773451	25.70	21700	22950	21550	28650	15450	22050	22539.47	5.00	0	1789	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	4798	-16.41	14.73	12	3.62	-1368.00	1524.00	27750	20230223	-19.10	7010	20230103	220.26	27750	-19.10	20230223	7010	220.26	20230103	27750	-19.10	20230223	7010	220.26	20230103	2.55	N	394280	100	21 억		1068420	N	N	2593	N	00	N
88	20230717	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	600	2	2.72	13481489750	598883	19.90	21700	22950	21550	28650	15450	22050	22512.09	5.00	0	32466	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	4841	-16.56	14.86	12	2.80	-1368.00	1524.00	27750	20230223	-18.38	7010	20230103	223.11	27750	-18.38	20230223	7010	223.11	20230103	27750	-18.38	20230223	7010	223.11	20230103	2.55	N	394280	100	21 억		1068420	N	N	2593	N	00	N
89	20230717	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	400	2	1.81	2556272250	115939	3.85	21700	22500	21550	28650	15450	22050	22048.41	5.00	0	31496	24283	23166	22283	21166	20283	22725	20725	21	6600	100	15430	50	1	21372810	4798	-16.41	14.73	12	0.54	-1368.00	1524.00	27750	20230223	-19.10	7010	20230103	220.26	27750	-19.10	20230223	7010	220.26	20230103	27750	-19.10	20230223	7010	220.26	20230103	2.55	N	394280	100	21 억		1068420	N	N	2593	N	00	N
90	20230714	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	100	2	0.46	67155277550	2997402	127.59	22800	23400	21400	28500	15400	21950	22405.02	5.11	0	15671	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4713	-16.12	14.47	12	14.02	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	2.57	N	394280	100	21 억		1092730	N	N	2593	N	00	N
91	20230714	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	100	2	0.46	65814429800	2936462	124.99	22800	23400	21400	28500	15400	21950	22412.83	5.11	0	4025	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4713	-16.12	14.47	12	13.74	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	2.57	N	394280	100	21 억		1092730	N	N	27	N	00	N
92	20230714	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-400	5	-1.82	62298882300	2775430	118.14	22800	23400	21500	28500	15400	21950	22446.57	5.11	0	-17029	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4606	-15.75	14.14	12	12.99	-1368.00	1524.00	27750	20230223	-22.34	7010	20230103	207.42	27750	-22.34	20230223	7010	207.42	20230103	27750	-22.34	20230223	7010	207.42	20230103	2.57	N	394280	100	21 억		1092730	N	N	27	N	00	N
93	20230714	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-250	5	-1.14	56718097100	2517860	107.18	22800	23400	21700	28500	15400	21950	22526.31	5.11	0	-58464	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4638	-15.86	14.24	12	11.78	-1368.00	1524.00	27750	20230223	-21.80	7010	20230103	209.56	27750	-21.80	20230223	7010	209.56	20230103	27750	-21.80	20230223	7010	209.56	20230103	2.57	N	394280	100	21 억		1092730	N	N	27	N	00	N
94	20230714	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	300	2	1.37	51105522450	2263344	96.34	22800	23400	21900	28500	15400	21950	22579.65	5.11	0	-16273	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4755	-16.26	14.60	12	10.59	-1368.00	1524.00	27750	20230223	-19.82	7010	20230103	217.40	27750	-19.82	20230223	7010	217.40	20230103	27750	-19.82	20230223	7010	217.40	20230103	2.57	N	394280	100	21 억		1092730	N	N	27	N	00	N
95	20230714	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	50	2	0.23	47588678150	2105379	89.62	22800	23400	21900	28500	15400	21950	22603.38	5.11	0	-140	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4702	-16.08	14.44	12	9.85	-1368.00	1524.00	27750	20230223	-20.72	7010	20230103	213.84	27750	-20.72	20230223	7010	213.84	20230103	27750	-20.72	20230223	7010	213.84	20230103	2.57	N	394280	100	21 억		1092730	N	N	27	N	00	N
96	20230714	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	250	2	1.14	41812398250	1844920	78.53	22800	23400	21900	28500	15400	21950	22663.53	5.11	0	27063	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4745	-16.23	14.57	12	8.63	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.57	N	394280	100	21 억		1092730	N	N	27	N	00	N
97	20230714	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	550	2	2.51	13069078250	575266	24.49	22800	23000	22400	28500	15400	21950	22718.32	5.11	0	-66340	23150	22550	21400	20800	19650	22850	21100	21	6550	100	15360	50	1	21372810	4809	-16.45	14.76	12	2.69	-1368.00	1524.00	27750	20230223	-18.92	7010	20230103	220.97	27750	-18.92	20230223	7010	220.97	20230103	27750	-18.92	20230223	7010	220.97	20230103	2.57	N	394280	100	21 억		1092730	N	N	27	N	00	N
98	20230713	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	2070	2	10.41	48158005750	2258632	327.86	20550	22000	20250	25800	13920	19880	21318.64	4.36	0	179864	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4691	-16.05	14.40	12	10.57	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.53	N	394280	100	21 억		931995	N	N	27	N	00	N
99	20230713	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	1970	2	9.91	44459190400	2090019	303.38	20550	21950	20250	25800	13920	19880	21272.15	4.36	0	183104	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4670	-15.97	14.34	12	9.78	-1368.00	1524.00	27750	20230223	-21.26	7010	20230103	211.70	27750	-21.26	20230223	7010	211.70	20230103	27750	-21.26	20230223	7010	211.70	20230103	2.53	N	394280	100	21 억		931995	N	N	2	N	00	N
100	20230713	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	1820	2	9.15	37116477150	1753029	254.47	20550	21700	20250	25800	13920	19880	21172.77	4.36	0	188463	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4638	-15.86	14.24	12	8.20	-1368.00	1524.00	27750	20230223	-21.80	7010	20230103	209.56	27750	-21.80	20230223	7010	209.56	20230103	27750	-21.80	20230223	7010	209.56	20230103	2.53	N	394280	100	21 억		931995	N	N	2	N	00	N
101	20230713	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	1470	2	7.39	30370842600	1440045	209.03	20550	21450	20250	25800	13920	19880	21090.20	4.36	0	162081	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4563	-15.61	14.01	12	6.74	-1368.00	1524.00	27750	20230223	-23.06	7010	20230103	204.56	27750	-23.06	20230223	7010	204.56	20230103	27750	-23.06	20230223	7010	204.56	20230103	2.53	N	394280	100	21 억		931995	N	N	2	N	00	N
102	20230713	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	1570	2	7.90	26999125550	1282064	186.10	20550	21450	20250	25800	13920	19880	21059.11	4.36	0	151918	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4584	-15.68	14.07	12	6.00	-1368.00	1524.00	27750	20230223	-22.70	7010	20230103	205.99	27750	-22.70	20230223	7010	205.99	20230103	27750	-22.70	20230223	7010	205.99	20230103	2.53	N	394280	100	21 억		931995	N	N	2	N	00	N
103	20230713	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	1070	2	5.38	19808638300	943733	136.99	20550	21400	20250	25800	13920	19880	20989.66	4.36	0	72006	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4478	-15.31	13.75	12	4.42	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.53	N	394280	100	21 억		931995	N	N	2	N	00	N
104	20230713	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	1370	2	6.89	16868700750	803288	116.60	20550	21400	20250	25800	13920	19880	20999.57	4.36	0	50945	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4542	-15.53	13.94	12	3.76	-1368.00	1524.00	27750	20230223	-23.42	7010	20230103	203.14	27750	-23.42	20230223	7010	203.14	20230103	27750	-23.42	20230223	7010	203.14	20230103	2.53	N	394280	100	21 억		931995	N	N	2	N	00	N
105	20230713	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	970	2	4.88	3834702700	186105	27.01	20550	20950	20250	25800	13920	19880	20605.05	4.36	0	-8425	20673	20276	19753	19356	18833	20475	19555	21	5940	100	13910	50	1	21372810	4456	-15.24	13.68	12	0.87	-1368.00	1524.00	27750	20230223	-24.86	7010	20230103	197.43	27750	-24.86	20230223	7010	197.43	20230103	27750	-24.86	20230223	7010	197.43	20230103	2.53	N	394280	100	21 억		931995	N	N	2	N	00	N
106	20230712	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19880	910	2	4.80	13256576540	671717	185.45	19410	20150	19230	24650	13280	18970	19735.13	4.19	0	36157	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	10	1	21372810	4249	-14.53	13.04	12	3.14	-1368.00	1524.00	27750	20230223	-28.36	7010	20230103	183.59	27750	-28.36	20230223	7010	183.59	20230103	27750	-28.36	20230223	7010	183.59	20230103	2.60	N	394280	100	21 억		895459	N	N	2	N	00	N
107	20230712	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19800	830	2	4.38	12959996600	656771	181.32	19410	20150	19230	24650	13280	18970	19732.90	4.19	0	32619	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	10	1	21372810	4232	-14.47	12.99	12	3.07	-1368.00	1524.00	27750	20230223	-28.65	7010	20230103	182.45	27750	-28.65	20230223	7010	182.45	20230103	27750	-28.65	20230223	7010	182.45	20230103	2.60	N	394280	100	21 억		895459	N	N	1	N	00	N
108	20230712	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19700	730	2	3.85	12170219870	616875	170.31	19410	20150	19230	24650	13280	18970	19728.83	4.19	0	34048	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	10	1	21372810	4210	-14.40	12.93	12	2.89	-1368.00	1524.00	27750	20230223	-29.01	7010	20230103	181.03	27750	-29.01	20230223	7010	181.03	20230103	27750	-29.01	20230223	7010	181.03	20230103	2.60	N	394280	100	21 억		895459	N	N	1	N	00	N
109	20230712	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	1030	2	5.43	10760914850	546077	150.76	19410	20150	19230	24650	13280	18970	19705.86	4.19	0	43759	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	50	1	21372810	4275	-14.62	13.12	12	2.56	-1368.00	1524.00	27750	20230223	-27.93	7010	20230103	185.31	27750	-27.93	20230223	7010	185.31	20230103	27750	-27.93	20230223	7010	185.31	20230103	2.60	N	394280	100	21 억		895459	N	N	1	N	00	N
110	20230712	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19790	820	2	4.32	8328717370	424380	117.16	19410	19940	19230	24650	13280	18970	19625.61	4.19	0	-7742	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	10	1	21372810	4230	-14.47	12.99	12	1.99	-1368.00	1524.00	27750	20230223	-28.68	7010	20230103	182.31	27750	-28.68	20230223	7010	182.31	20230103	27750	-28.68	20230223	7010	182.31	20230103	2.60	N	394280	100	21 억		895459	N	N	1	N	00	N
111	20230712	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19750	780	2	4.11	7542423210	384623	106.19	19410	19940	19230	24650	13280	18970	19609.91	4.19	0	-1902	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	10	1	21372810	4221	-14.44	12.96	12	1.80	-1368.00	1524.00	27750	20230223	-28.83	7010	20230103	181.74	27750	-28.83	20230223	7010	181.74	20230103	27750	-28.83	20230223	7010	181.74	20230103	2.60	N	394280	100	21 억		895459	N	N	1	N	00	N
112	20230712	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19640	670	2	3.53	3880986940	199529	55.09	19410	19680	19230	24650	13280	18970	19450.74	4.19	0	10599	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	10	1	21372810	4198	-14.36	12.89	12	0.93	-1368.00	1524.00	27750	20230223	-29.23	7010	20230103	180.17	27750	-29.23	20230223	7010	180.17	20230103	27750	-29.23	20230223	7010	180.17	20230103	2.60	N	394280	100	21 억		895459	N	N	1	N	00	N
113	20230712	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	360	2	1.90	1872582320	96169	26.55	19410	19680	19270	24650	13280	18970	19471.79	4.19	0	-7503	19690	19330	18870	18510	18050	19510	18690	21	5685	100	13270	10	1	21372810	4131	-14.13	12.68	12	0.45	-1368.00	1524.00	27750	20230223	-30.34	7010	20230103	175.75	27750	-30.34	20230223	7010	175.75	20230103	27750	-30.34	20230223	7010	175.75	20230103	2.60	N	394280	100	21 억		895459	N	N	1	N	00	N
114	20230711	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18970	470	2	2.54	6793850660	359611	83.12	18410	19230	18410	24050	12950	18500	18890.92	4.13	0	-6957	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	4054	-13.87	12.45	12	1.68	-1368.00	1524.00	27750	20230223	-31.64	7010	20230103	170.61	27750	-31.64	20230223	7010	170.61	20230103	27750	-31.64	20230223	7010	170.61	20230103	2.62	N	394280	100	21 억		883351	N	N	1	N	00	N
115	20230711	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18930	430	2	2.32	6503334470	344288	79.58	18410	19230	18410	24050	12950	18500	18889.29	4.13	0	-6531	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	4046	-13.84	12.42	12	1.61	-1368.00	1524.00	27750	20230223	-31.78	7010	20230103	170.04	27750	-31.78	20230223	7010	170.04	20230103	27750	-31.78	20230223	7010	170.04	20230103	2.62	N	394280	100	21 억		883351	N	N	0	N	00	N
116	20230711	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19010	510	2	2.76	5801010130	307230	71.01	18410	19230	18410	24050	12950	18500	18881.72	4.13	0	-1711	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	4063	-13.90	12.47	12	1.44	-1368.00	1524.00	27750	20230223	-31.50	7010	20230103	171.18	27750	-31.50	20230223	7010	171.18	20230103	27750	-31.50	20230223	7010	171.18	20230103	2.62	N	394280	100	21 억		883351	N	N	0	N	00	N
117	20230711	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18890	390	2	2.11	4816943730	255436	59.04	18410	19230	18410	24050	12950	18500	18857.81	4.13	0	-3731	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	4037	-13.81	12.40	12	1.20	-1368.00	1524.00	27750	20230223	-31.93	7010	20230103	169.47	27750	-31.93	20230223	7010	169.47	20230103	27750	-31.93	20230223	7010	169.47	20230103	2.62	N	394280	100	21 억		883351	N	N	0	N	00	N
118	20230711	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19000	500	2	2.70	4323398060	229377	53.02	18410	19230	18410	24050	12950	18500	18848.52	4.13	0	104	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	4061	-13.89	12.47	12	1.07	-1368.00	1524.00	27750	20230223	-31.53	7010	20230103	171.04	27750	-31.53	20230223	7010	171.04	20230103	27750	-31.53	20230223	7010	171.04	20230103	2.62	N	394280	100	21 억		883351	N	N	0	N	00	N
119	20230711	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	440	2	2.38	3741242690	198695	45.93	18410	19230	18410	24050	12950	18500	18829.16	4.13	0	431	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	4048	-13.85	12.43	12	0.93	-1368.00	1524.00	27750	20230223	-31.75	7010	20230103	170.19	27750	-31.75	20230223	7010	170.19	20230103	27750	-31.75	20230223	7010	170.19	20230103	2.62	N	394280	100	21 억		883351	N	N	0	N	00	N
120	20230711	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	340	2	1.84	2931117390	155847	36.02	18410	19230	18410	24050	12950	18500	18807.76	4.13	0	-11028	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	4027	-13.77	12.36	12	0.73	-1368.00	1524.00	27750	20230223	-32.11	7010	20230103	168.76	27750	-32.11	20230223	7010	168.76	20230103	27750	-32.11	20230223	7010	168.76	20230103	2.62	N	394280	100	21 억		883351	N	N	0	N	00	N
121	20230711	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18690	190	2	1.03	640588690	34465	7.97	18410	18750	18410	24050	12950	18500	18586.78	4.13	0	7660	19593	19046	18733	18186	17873	18890	18030	21	5550	100	12950	10	1	21372810	3995	-13.66	12.26	12	0.16	-1368.00	1524.00	27750	20230223	-32.65	7010	20230103	166.62	27750	-32.65	20230223	7010	166.62	20230103	27750	-32.65	20230223	7010	166.62	20230103	2.62	N	394280	100	21 억		883351	N	N	0	N	00	N
122	20230710	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	-790	5	-4.10	7975778200	426243	89.46	19280	19280	18420	25050	13510	19290	18712.13	4.26	0	-31135	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	3954	-13.52	12.14	12	1.99	-1368.00	1524.00	27750	20230223	-33.33	7010	20230103	163.91	27750	-33.33	20230223	7010	163.91	20230103	27750	-33.33	20230223	7010	163.91	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
123	20230710	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	-640	5	-3.32	7330480570	391425	82.16	19280	19280	18420	25050	13510	19290	18726.93	4.26	0	-24023	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	3986	-13.63	12.24	12	1.83	-1368.00	1524.00	27750	20230223	-32.79	7010	20230103	166.05	27750	-32.79	20230223	7010	166.05	20230103	27750	-32.79	20230223	7010	166.05	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
124	20230710	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18920	-370	5	-1.92	6602560240	352690	74.03	19280	19280	18420	25050	13510	19290	18719.73	4.26	0	-13985	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	4044	-13.83	12.41	12	1.65	-1368.00	1524.00	27750	20230223	-31.82	7010	20230103	169.90	27750	-31.82	20230223	7010	169.90	20230103	27750	-31.82	20230223	7010	169.90	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
125	20230710	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19020	-270	5	-1.40	5936636470	317659	66.67	19280	19280	18420	25050	13510	19290	18687.72	4.26	0	-12012	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	4065	-13.90	12.48	12	1.49	-1368.00	1524.00	27750	20230223	-31.46	7010	20230103	171.33	27750	-31.46	20230223	7010	171.33	20230103	27750	-31.46	20230223	7010	171.33	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
126	20230710	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	-450	5	-2.33	5458297790	292377	61.37	19280	19280	18420	25050	13510	19290	18667.59	4.26	0	-13182	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	4027	-13.77	12.36	12	1.37	-1368.00	1524.00	27750	20230223	-32.11	7010	20230103	168.76	27750	-32.11	20230223	7010	168.76	20230103	27750	-32.11	20230223	7010	168.76	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
127	20230710	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18590	-700	5	-3.63	4826872940	258615	54.28	19280	19280	18420	25050	13510	19290	18663.05	4.26	0	-17638	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	3973	-13.59	12.20	12	1.21	-1368.00	1524.00	27750	20230223	-33.01	7010	20230103	165.19	27750	-33.01	20230223	7010	165.19	20230103	27750	-33.01	20230223	7010	165.19	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
128	20230710	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18890	-400	5	-2.07	3424155820	183430	38.50	19280	19280	18420	25050	13510	19290	18665.59	4.26	0	-5139	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	4037	-13.81	12.40	12	0.86	-1368.00	1524.00	27750	20230223	-31.93	7010	20230103	169.47	27750	-31.93	20230223	7010	169.47	20230103	27750	-31.93	20230223	7010	169.47	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
129	20230710	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	-390	5	-2.02	487626060	25624	5.38	19280	19280	18800	25050	13510	19290	19024.65	4.26	0	-2382	19916	19602	18976	18662	18036	19760	18820	21	5770	100	13500	10	1	21372810	4039	-13.82	12.40	12	0.12	-1368.00	1524.00	27750	20230223	-31.89	7010	20230103	169.61	27750	-31.89	20230223	7010	169.61	20230103	27750	-31.89	20230223	7010	169.61	20230103	2.58	N	394280	100	21 억		911309	N	N	1	N	00	N
130	20230707	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	310	2	1.63	8928728760	472015	33.45	18870	19290	18350	24650	13290	18980	18913.30	4.31	0	-8874	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	4123	-14.10	12.66	12	2.21	-1368.00	1524.00	27750	20230223	-30.49	7010	20230103	175.18	27750	-30.49	20230223	7010	175.18	20230103	27750	-30.49	20230223	7010	175.18	20230103	2.58	N	394280	100	21 억		920464	N	N	1	N	00	N
131	20230707	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	270	2	1.42	8459090390	447636	31.72	18870	19280	18350	24650	13290	18980	18896.97	4.31	0	-5578	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	4114	-14.07	12.63	12	2.09	-1368.00	1524.00	27750	20230223	-30.63	7010	20230103	174.61	27750	-30.63	20230223	7010	174.61	20230103	27750	-30.63	20230223	7010	174.61	20230103	2.58	N	394280	100	21 억		920464	N	N	0	N	00	N
132	20230707	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18930	-50	5	-0.26	7428391960	393739	27.90	18870	19280	18350	24650	13290	18980	18865.84	4.31	0	-9450	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	4046	-13.84	12.42	12	1.84	-1368.00	1524.00	27750	20230223	-31.78	7010	20230103	170.04	27750	-31.78	20230223	7010	170.04	20230103	27750	-31.78	20230223	7010	170.04	20230103	2.58	N	394280	100	21 억		920464	N	N	0	N	00	N
133	20230707	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	-140	5	-0.74	6825283620	361818	25.64	18870	19280	18350	24650	13290	18980	18863.36	4.31	0	-12797	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	4027	-13.77	12.36	12	1.69	-1368.00	1524.00	27750	20230223	-32.11	7010	20230103	168.76	27750	-32.11	20230223	7010	168.76	20230103	27750	-32.11	20230223	7010	168.76	20230103	2.58	N	394280	100	21 억		920464	N	N	0	N	00	N
134	20230707	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	-80	5	-0.42	6251558810	331477	23.49	18870	19280	18350	24650	13290	18980	18859.15	4.31	0	-7239	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	4039	-13.82	12.40	12	1.55	-1368.00	1524.00	27750	20230223	-31.89	7010	20230103	169.61	27750	-31.89	20230223	7010	169.61	20230103	27750	-31.89	20230223	7010	169.61	20230103	2.58	N	394280	100	21 억		920464	N	N	0	N	00	N
135	20230707	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	-430	5	-2.27	5746440490	304520	21.58	18870	19280	18350	24650	13290	18980	18869.93	4.31	0	-10969	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	3965	-13.56	12.17	12	1.42	-1368.00	1524.00	27750	20230223	-33.15	7010	20230103	164.62	27750	-33.15	20230223	7010	164.62	20230103	27750	-33.15	20230223	7010	164.62	20230103	2.58	N	394280	100	21 억		920464	N	N	0	N	00	N
136	20230707	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	60	2	0.32	4749535670	251525	17.82	18870	19280	18350	24650	13290	18980	18882.36	4.31	0	-3493	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	4069	-13.92	12.49	12	1.18	-1368.00	1524.00	27750	20230223	-31.39	7010	20230103	171.61	27750	-31.39	20230223	7010	171.61	20230103	27750	-31.39	20230223	7010	171.61	20230103	2.58	N	394280	100	21 억		920464	N	N	0	N	00	N
137	20230707	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	120	2	0.63	1555048720	81631	5.78	18870	19280	18810	24650	13290	18980	19051.07	4.31	0	-12310	21826	20402	19676	18252	17526	20040	17890	21	5680	100	13280	10	1	21372810	4082	-13.96	12.53	12	0.38	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.58	N	394280	100	21 억		920464	N	N	0	N	00	N
138	20230706	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	-2320	5	-10.89	27338223520	1385223	86.85	20950	21100	18950	27650	14950	21300	19739.87	5.19	0	-187836	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	10	1	21372810	4057	-13.87	12.45	12	6.48	-1368.00	1524.00	27750	20230223	-31.60	7010	20230103	170.76	27750	-31.60	20230223	7010	170.76	20230103	27750	-31.60	20230223	7010	170.76	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
139	20230706	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19030	-2270	5	-10.66	25516123830	1289289	80.83	20950	21100	19020	27650	14950	21300	19790.76	5.19	0	-189412	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	10	1	21372810	4067	-13.91	12.49	12	6.03	-1368.00	1524.00	27750	20230223	-31.42	7010	20230103	171.47	27750	-31.42	20230223	7010	171.47	20230103	27750	-31.42	20230223	7010	171.47	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
140	20230706	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19260	-2040	5	-9.58	21977596080	1104536	69.25	20950	21100	19130	27650	14950	21300	19897.49	5.19	0	-164286	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	10	1	21372810	4116	-14.08	12.64	12	5.17	-1368.00	1524.00	27750	20230223	-30.59	7010	20230103	174.75	27750	-30.59	20230223	7010	174.75	20230103	27750	-30.59	20230223	7010	174.75	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
141	20230706	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	-1970	5	-9.25	18368322220	917147	57.50	20950	21100	19250	27650	14950	21300	20027.58	5.19	0	-132789	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	10	1	21372810	4131	-14.13	12.68	12	4.29	-1368.00	1524.00	27750	20230223	-30.34	7010	20230103	175.75	27750	-30.34	20230223	7010	175.75	20230103	27750	-30.34	20230223	7010	175.75	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
142	20230706	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19700	-1600	5	-7.51	13760683080	680446	42.66	20950	21100	19600	27650	14950	21300	20222.92	5.19	0	-86354	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	10	1	21372810	4210	-14.40	12.93	12	3.18	-1368.00	1524.00	27750	20230223	-29.01	7010	20230103	181.03	27750	-29.01	20230223	7010	181.03	20230103	27750	-29.01	20230223	7010	181.03	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
143	20230706	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-1310	5	-6.15	9555459100	468212	29.36	20950	21100	19990	27650	14950	21300	20408.27	5.19	0	-43605	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	10	1	21372810	4272	-14.61	13.12	12	2.19	-1368.00	1524.00	27750	20230223	-27.96	7010	20230103	185.16	27750	-27.96	20230223	7010	185.16	20230103	27750	-27.96	20230223	7010	185.16	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
144	20230706	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-1300	5	-6.10	6976619300	339762	21.30	20950	21100	20000	27650	14950	21300	20533.68	5.19	0	-15399	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	50	1	21372810	4275	-14.62	13.12	12	1.59	-1368.00	1524.00	27750	20230223	-27.93	7010	20230103	185.31	27750	-27.93	20230223	7010	185.31	20230103	27750	-27.93	20230223	7010	185.31	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
145	20230706	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-600	5	-2.82	1487997800	71643	4.49	20950	21000	20550	27650	14950	21300	20769.09	5.19	0	-3635	23200	22250	21500	20550	19800	21875	20175	21	6350	100	14910	50	1	21372810	4424	-15.13	13.58	12	0.34	-1368.00	1524.00	27750	20230223	-25.41	7010	20230103	195.29	27750	-25.41	20230223	7010	195.29	20230103	27750	-25.41	20230223	7010	195.29	20230103	2.70	N	394280	100	21 억		1109965	N	N	19	N	00	N
146	20230705	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	100	2	0.47	34332308050	1585361	164.04	21650	22450	20750	27550	14850	21200	21657.05	5.34	0	-35307	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4552	-15.57	13.98	12	7.42	-1368.00	1524.00	27750	20230223	-23.24	7010	20230103	203.85	27750	-23.24	20230223	7010	203.85	20230103	27750	-23.24	20230223	7010	203.85	20230103	2.65	N	394280	100	21 억		1140669	N	N	19	N	00	N
147	20230705	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	50	2	0.24	33580158750	1550047	160.38	21650	22450	20750	27550	14850	21200	21663.96	5.34	0	-34719	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4542	-15.53	13.94	12	7.25	-1368.00	1524.00	27750	20230223	-23.42	7010	20230103	203.14	27750	-23.42	20230223	7010	203.14	20230103	27750	-23.42	20230223	7010	203.14	20230103	2.65	N	394280	100	21 억		1140669	N	N	6	N	00	N
148	20230705	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-300	5	-1.42	31100146150	1432558	148.23	21650	22450	20750	27550	14850	21200	21709.52	5.34	0	-31672	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4467	-15.28	13.71	12	6.70	-1368.00	1524.00	27750	20230223	-24.68	7010	20230103	198.15	27750	-24.68	20230223	7010	198.15	20230103	27750	-24.68	20230223	7010	198.15	20230103	2.65	N	394280	100	21 억		1140669	N	N	6	N	00	N
149	20230705	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-250	5	-1.18	28806730050	1322914	136.88	21650	22450	20900	27550	14850	21200	21775.21	5.34	0	-37863	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4478	-15.31	13.75	12	6.19	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.65	N	394280	100	21 억		1140669	N	N	6	N	00	N
150	20230705	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	0	3	0.00	26581111300	1217028	125.92	21650	22450	21200	27550	14850	21200	21841.01	5.34	0	-36144	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4531	-15.50	13.91	12	5.69	-1368.00	1524.00	27750	20230223	-23.60	7010	20230103	202.43	27750	-23.60	20230223	7010	202.43	20230103	27750	-23.60	20230223	7010	202.43	20230103	2.65	N	394280	100	21 억		1140669	N	N	6	N	00	N
151	20230705	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	300	2	1.42	25007543650	1143181	118.28	21650	22450	21200	27550	14850	21200	21875.41	5.34	0	-30902	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4595	-15.72	14.11	12	5.35	-1368.00	1524.00	27750	20230223	-22.52	7010	20230103	206.70	27750	-22.52	20230223	7010	206.70	20230103	27750	-22.52	20230223	7010	206.70	20230103	2.65	N	394280	100	21 억		1140669	N	N	6	N	00	N
152	20230705	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	550	2	2.59	21413787250	975335	100.92	21650	22450	21450	27550	14850	21200	21955.32	5.34	0	-8945	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4649	-15.90	14.27	12	4.56	-1368.00	1524.00	27750	20230223	-21.62	7010	20230103	210.27	27750	-21.62	20230223	7010	210.27	20230103	27750	-21.62	20230223	7010	210.27	20230103	2.65	N	394280	100	21 억		1140669	N	N	6	N	00	N
153	20230705	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	650	2	3.07	4315283050	198032	20.49	21650	22100	21500	27550	14850	21200	21790.86	5.34	0	1091	22466	21832	21166	20532	19866	22150	20850	21	6350	100	14840	50	1	21372810	4670	-15.97	14.34	12	0.93	-1368.00	1524.00	27750	20230223	-21.26	7010	20230103	211.70	27750	-21.26	20230223	7010	211.70	20230103	27750	-21.26	20230223	7010	211.70	20230103	2.65	N	394280	100	21 억		1140669	N	N	6	N	00	N
154	20230704	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	250	2	1.19	20301896750	956996	59.38	21000	21800	20500	27200	14700	20950	21214.20	5.38	0	-8728	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4531	-15.50	13.91	12	4.48	-1368.00	1524.00	27750	20230223	-23.60	7010	20230103	202.43	27750	-23.60	20230223	7010	202.43	20230103	27750	-23.60	20230223	7010	202.43	20230103	2.70	N	394280	100	21 억		1148796	N	N	6	N	00	N
155	20230704	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	200	2	0.95	19719363250	929523	57.68	21000	21800	20500	27200	14700	20950	21214.50	5.38	0	-14915	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4520	-15.46	13.88	12	4.35	-1368.00	1524.00	27750	20230223	-23.78	7010	20230103	201.71	27750	-23.78	20230223	7010	201.71	20230103	27750	-23.78	20230223	7010	201.71	20230103	2.70	N	394280	100	21 억		1148796	N	N	138	N	00	N
156	20230704	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	100	2	0.48	18050543150	850608	52.78	21000	21800	20500	27200	14700	20950	21220.75	5.38	0	-37923	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4499	-15.39	13.81	12	3.98	-1368.00	1524.00	27750	20230223	-24.14	7010	20230103	200.29	27750	-24.14	20230223	7010	200.29	20230103	27750	-24.14	20230223	7010	200.29	20230103	2.70	N	394280	100	21 억		1148796	N	N	138	N	00	N
157	20230704	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	350	2	1.67	16989081200	800598	49.68	21000	21800	20500	27200	14700	20950	21220.49	5.38	0	-37293	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4552	-15.57	13.98	12	3.75	-1368.00	1524.00	27750	20230223	-23.24	7010	20230103	203.85	27750	-23.24	20230223	7010	203.85	20230103	27750	-23.24	20230223	7010	203.85	20230103	2.70	N	394280	100	21 억		1148796	N	N	138	N	00	N
158	20230704	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	250	2	1.19	15904021500	749651	46.52	21000	21800	20500	27200	14700	20950	21215.23	5.38	0	-48050	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4531	-15.50	13.91	12	3.51	-1368.00	1524.00	27750	20230223	-23.60	7010	20230103	202.43	27750	-23.60	20230223	7010	202.43	20230103	27750	-23.60	20230223	7010	202.43	20230103	2.70	N	394280	100	21 억		1148796	N	N	138	N	00	N
159	20230704	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	200	2	0.95	15156637700	714332	44.33	21000	21800	20500	27200	14700	20950	21217.92	5.38	0	-42941	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4520	-15.46	13.88	12	3.34	-1368.00	1524.00	27750	20230223	-23.78	7010	20230103	201.71	27750	-23.78	20230223	7010	201.71	20230103	27750	-23.78	20230223	7010	201.71	20230103	2.70	N	394280	100	21 억		1148796	N	N	138	N	00	N
160	20230704	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	150	2	0.72	12332403700	581474	36.08	21000	21800	20500	27200	14700	20950	21208.87	5.38	0	-53843	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4510	-15.42	13.85	12	2.72	-1368.00	1524.00	27750	20230223	-23.96	7010	20230103	201.00	27750	-23.96	20230223	7010	201.00	20230103	27750	-23.96	20230223	7010	201.00	20230103	2.70	N	394280	100	21 억		1148796	N	N	138	N	00	N
161	20230704	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	150	2	0.72	3555503600	169642	10.53	21000	21350	20500	27200	14700	20950	20958.86	5.38	0	-7252	22476	21712	20536	19772	18596	22095	20155	21	6250	100	14660	50	1	21372810	4510	-15.42	13.85	12	0.79	-1368.00	1524.00	27750	20230223	-23.96	7010	20230103	201.00	27750	-23.96	20230223	7010	201.00	20230103	27750	-23.96	20230223	7010	201.00	20230103	2.70	N	394280	100	21 억		1148796	N	N	138	N	00	N
162	20230703	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	1760	2	9.17	32852616270	1595627	390.90	19360	21300	19360	24900	13440	19190	20588.67	4.15	0	270597	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	50	1	21372810	4478	-15.31	13.75	12	7.47	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.73	N	394280	100	21 억		887469	N	N	138	N	00	N
163	20230703	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	1410	2	7.35	31526450120	1532009	375.31	19360	21300	19360	24900	13440	19190	20578.53	4.15	0	272819	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	50	1	21372810	4403	-15.06	13.52	12	7.17	-1368.00	1524.00	27750	20230223	-25.77	7010	20230103	193.87	27750	-25.77	20230223	7010	193.87	20230103	27750	-25.77	20230223	7010	193.87	20230103	2.73	N	394280	100	21 억		887469	N	N	4	N	00	N
164	20230703	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	1360	2	7.09	29123746670	1415604	346.80	19360	21300	19360	24900	13440	19190	20573.40	4.15	0	296609	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	50	1	21372810	4392	-15.02	13.48	12	6.62	-1368.00	1524.00	27750	20230223	-25.95	7010	20230103	193.15	27750	-25.95	20230223	7010	193.15	20230103	27750	-25.95	20230223	7010	193.15	20230103	2.73	N	394280	100	21 억		887469	N	N	4	N	00	N
165	20230703	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	1710	2	8.91	25441189320	1237978	303.28	19360	21300	19360	24900	13440	19190	20550.63	4.15	0	268072	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	50	1	21372810	4467	-15.28	13.71	12	5.79	-1368.00	1524.00	27750	20230223	-24.68	7010	20230103	198.15	27750	-24.68	20230223	7010	198.15	20230103	27750	-24.68	20230223	7010	198.15	20230103	2.73	N	394280	100	21 억		887469	N	N	4	N	00	N
166	20230703	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	1760	2	9.17	16216661220	799735	195.92	19360	21000	19360	24900	13440	19190	20277.58	4.15	0	216747	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	50	1	21372810	4478	-15.31	13.75	12	3.74	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.73	N	394280	100	21 억		887469	N	N	4	N	00	N
167	20230703	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	1060	2	5.52	10143411370	505845	123.92	19360	20500	19360	24900	13440	19190	20052.46	4.15	0	139872	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	50	1	21372810	4328	-14.80	13.29	12	2.37	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.73	N	394280	100	21 억		887469	N	N	4	N	00	N
168	20230703	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	1110	2	5.78	7324473420	367125	89.94	19360	20300	19360	24900	13440	19190	19950.96	4.15	0	95179	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	50	1	21372810	4339	-14.84	13.32	12	1.72	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.73	N	394280	100	21 억		887469	N	N	4	N	00	N
169	20230703	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19640	450	2	2.34	828752260	42454	10.40	19360	19670	19360	24900	13440	19190	19521.40	4.15	0	13367	20090	19640	18890	18440	17690	19865	18665	21	5730	100	13430	10	1	21372810	4198	-14.36	12.89	12	0.20	-1368.00	1524.00	27750	20230223	-29.23	7010	20230103	180.17	27750	-29.23	20230223	7010	180.17	20230103	27750	-29.23	20230223	7010	180.17	20230103	2.73	N	394280	100	21 억		887469	N	N	4	N	00	N