KissMeData/099750/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	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19370	-350	5	-1.77	268027730	13832	36.60	19520	20450	19180	25600	13810	19720	19377.37	0.93	0	-1363	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1324	-13.03	3.73	03	0.20	-1487.00	5196.00	36700	20230303	-47.22	16250	20221013	19.20	36700	-47.22	20230303	18300	5.85	20230726	36700	-47.22	20230303	16250	19.20	20221013	2.06	N	099750	500	34 억		63778	N	N	36	N	00	N
3	20230731	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	-360	5	-1.83	258488290	13340	35.30	19520	20450	19180	25600	13810	19720	19376.93	0.93	0	-1356	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1323	-13.02	3.73	03	0.20	-1487.00	5196.00	36700	20230303	-47.25	16250	20221013	19.14	36700	-47.25	20230303	18300	5.79	20230726	36700	-47.25	20230303	16250	19.14	20221013	2.06	N	099750	500	34 억		63778	N	N	23	N	00	N
4	20230731	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19380	-340	5	-1.72	215364410	11114	29.41	19520	20450	19180	25600	13810	19720	19377.76	0.93	0	-1159	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1325	-13.03	3.73	03	0.16	-1487.00	5196.00	36700	20230303	-47.19	16250	20221013	19.26	36700	-47.19	20230303	18300	5.90	20230726	36700	-47.19	20230303	16250	19.26	20221013	2.06	N	099750	500	34 억		63778	N	N	23	N	00	N
5	20230731	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19370	-350	5	-1.77	204809650	10569	27.96	19520	20450	19180	25600	13810	19720	19378.34	0.93	0	-1141	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1324	-13.03	3.73	03	0.15	-1487.00	5196.00	36700	20230303	-47.22	16250	20221013	19.20	36700	-47.22	20230303	18300	5.85	20230726	36700	-47.22	20230303	16250	19.20	20221013	2.06	N	099750	500	34 억		63778	N	N	23	N	00	N
6	20230731	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19490	-230	5	-1.17	182481210	9421	24.93	19520	20450	19180	25600	13810	19720	19369.62	0.93	0	-496	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1332	-13.11	3.75	03	0.14	-1487.00	5196.00	36700	20230303	-46.89	16250	20221013	19.94	36700	-46.89	20230303	18300	6.50	20230726	36700	-46.89	20230303	16250	19.94	20221013	2.06	N	099750	500	34 억		63778	N	N	23	N	00	N
7	20230731	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19270	-450	5	-2.28	162644960	8398	22.22	19520	20450	19180	25600	13810	19720	19367.11	0.93	0	-476	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1317	-12.96	3.71	03	0.12	-1487.00	5196.00	36700	20230303	-47.49	16250	20221013	18.58	36700	-47.49	20230303	18300	5.30	20230726	36700	-47.49	20230303	16250	18.58	20221013	2.06	N	099750	500	34 억		63778	N	N	23	N	00	N
8	20230731	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19340	-380	5	-1.93	118283960	6098	16.13	19520	20450	19180	25600	13810	19720	19397.17	0.93	0	-220	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1322	-13.01	3.72	03	0.09	-1487.00	5196.00	36700	20230303	-47.30	16250	20221013	19.02	36700	-47.30	20230303	18300	5.68	20230726	36700	-47.30	20230303	16250	19.02	20221013	2.06	N	099750	500	34 억		63778	N	N	23	N	00	N
9	20230731	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19520	-200	5	-1.01	214720	11	0.03	19520	19520	19520	25600	13810	19720	19520.00	0.93	0	660	20566	20142	19356	18932	18146	20355	19145	34	5895	500	13800	10	1	6834776	1334	-13.13	3.76	03	0.00	-1487.00	5196.00	36700	20230303	-46.81	16250	20221013	20.12	36700	-46.81	20230303	18300	6.67	20230726	36700	-46.81	20230303	16250	20.12	20221013	2.06	N	099750	500	34 억		63778	N	N	23	N	00	N
10	20230728	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19720	1090	2	5.85	726579650	37521	91.39	18570	19780	18570	24200	13050	18630	19364.59	0.92	0	932	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1348	-13.26	3.80	03	0.55	-1487.00	5196.00	36700	20230303	-46.27	16250	20221013	21.35	36700	-46.27	20230303	18300	7.76	20230726	36700	-46.27	20230303	16250	21.35	20221013	2.14	N	099750	500	34 억		62846	N	N	23	N	00	N
11	20230728	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19780	1150	2	6.17	720089350	37192	90.59	18570	19780	18570	24200	13050	18630	19361.40	0.92	0	918	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1352	-13.30	3.81	03	0.54	-1487.00	5196.00	36700	20230303	-46.10	16250	20221013	21.72	36700	-46.10	20230303	18300	8.09	20230726	36700	-46.10	20230303	16250	21.72	20221013	2.14	N	099750	500	34 억		62846	N	N	12	N	00	N
12	20230728	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19720	1090	2	5.85	694594650	35899	87.44	18570	19780	18570	24200	13050	18630	19348.58	0.92	0	1205	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1348	-13.26	3.80	03	0.53	-1487.00	5196.00	36700	20230303	-46.27	16250	20221013	21.35	36700	-46.27	20230303	18300	7.76	20230726	36700	-46.27	20230303	16250	21.35	20221013	2.14	N	099750	500	34 억		62846	N	N	12	N	00	N
13	20230728	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19630	1000	2	5.37	669642720	34632	84.35	18570	19780	18570	24200	13050	18630	19335.95	0.92	0	764	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1342	-13.20	3.78	03	0.51	-1487.00	5196.00	36700	20230303	-46.51	16250	20221013	20.80	36700	-46.51	20230303	18300	7.27	20230726	36700	-46.51	20230303	16250	20.80	20221013	2.14	N	099750	500	34 억		62846	N	N	12	N	00	N
14	20230728	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	1020	2	5.48	643666100	33312	81.14	18570	19780	18570	24200	13050	18630	19322.35	0.92	0	432	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1343	-13.21	3.78	03	0.49	-1487.00	5196.00	36700	20230303	-46.46	16250	20221013	20.92	36700	-46.46	20230303	18300	7.38	20230726	36700	-46.46	20230303	16250	20.92	20221013	2.14	N	099750	500	34 억		62846	N	N	12	N	00	N
15	20230728	110743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19560	930	2	4.99	591882090	30669	74.70	18570	19780	18570	24200	13050	18630	19299.03	0.92	0	398	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1337	-13.15	3.76	03	0.45	-1487.00	5196.00	36700	20230303	-46.70	16250	20221013	20.37	36700	-46.70	20230303	18300	6.89	20230726	36700	-46.70	20230303	16250	20.37	20221013	2.14	N	099750	500	34 억		62846	N	N	12	N	00	N
16	20230728	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19500	870	2	4.67	404352100	21060	51.30	18570	19550	18570	24200	13050	18630	19200.00	0.92	0	-5036	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1333	-13.11	3.75	03	0.31	-1487.00	5196.00	36700	20230303	-46.87	16250	20221013	20.00	36700	-46.87	20230303	18300	6.56	20230726	36700	-46.87	20230303	16250	20.00	20221013	2.14	N	099750	500	34 억		62846	N	N	12	N	00	N
17	20230728	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19260	630	2	3.38	36747630	1934	4.71	18570	19550	18570	24200	13050	18630	19000.84	0.92	0	-31	19863	19246	18773	18156	17683	19555	18465	34	5575	500	13040	10	1	6834776	1316	-12.95	3.71	03	0.03	-1487.00	5196.00	36700	20230303	-47.52	16250	20221013	18.52	36700	-47.52	20230303	18300	5.25	20230726	36700	-47.52	20230303	16250	18.52	20221013	2.14	N	099750	500	34 억		62846	N	N	12	N	00	N
18	20230727	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18630	330	2	1.80	778467950	41006	53.56	18300	19390	18300	23750	12810	18300	18985.34	0.79	-3904	8955	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1273	-12.53	3.59	03	0.60	-1487.00	5196.00	36700	20230303	-49.24	16250	20221013	14.65	36700	-49.24	20230303	18300	1.80	20230727	36700	-49.24	20230303	16250	14.65	20221013	2.18	N	099750	500	34 억		53891	N	N	12	N	00	N
19	20230727	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18670	370	2	2.02	752976760	39639	51.78	18300	19390	18300	23750	12810	18300	18995.86	0.79	-3904	8708	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1276	-12.56	3.59	03	0.58	-1487.00	5196.00	36700	20230303	-49.13	16250	20221013	14.89	36700	-49.13	20230303	18300	2.02	20230727	36700	-49.13	20230303	16250	14.89	20221013	2.18	N	099750	500	34 억		53891	N	N	35	N	00	N
20	20230727	140733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	640	2	3.50	673363360	35388	46.22	18300	19390	18300	23750	12810	18300	19028.01	0.79	-3904	7916	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1295	-12.74	3.65	03	0.52	-1487.00	5196.00	36700	20230303	-48.39	16250	20221013	16.55	36700	-48.39	20230303	18300	3.50	20230727	36700	-48.39	20230303	16250	16.55	20221013	2.18	N	099750	500	34 억		53891	N	N	35	N	00	N
21	20230727	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18870	570	2	3.11	643324810	33796	44.14	18300	19390	18300	23750	12810	18300	19035.53	0.79	-3904	7577	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1290	-12.69	3.63	03	0.49	-1487.00	5196.00	36700	20230303	-48.58	16250	20221013	16.12	36700	-48.58	20230303	18300	3.11	20230727	36700	-48.58	20230303	16250	16.12	20221013	2.18	N	099750	500	34 억		53891	N	N	35	N	00	N
22	20230727	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19150	850	2	4.64	545839210	28624	37.39	18300	19390	18300	23750	12810	18300	19069.28	0.79	-3904	6961	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1309	-12.88	3.69	03	0.42	-1487.00	5196.00	36700	20230303	-47.82	16250	20221013	17.85	36700	-47.82	20230303	18300	4.64	20230727	36700	-47.82	20230303	16250	17.85	20221013	2.18	N	099750	500	34 억		53891	N	N	35	N	00	N
23	20230727	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	900	2	4.92	497464910	26108	34.10	18300	19390	18300	23750	12810	18300	19054.12	0.79	-3904	7763	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1312	-12.91	3.70	03	0.38	-1487.00	5196.00	36700	20230303	-47.68	16250	20221013	18.15	36700	-47.68	20230303	18300	4.92	20230727	36700	-47.68	20230303	16250	18.15	20221013	2.18	N	099750	500	34 억		53891	N	N	35	N	00	N
24	20230727	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	780	2	4.26	263919570	13960	18.23	18300	19120	18300	23750	12810	18300	18905.41	0.79	-3904	4864	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1304	-12.83	3.67	03	0.20	-1487.00	5196.00	36700	20230303	-48.01	16250	20221013	17.42	36700	-48.01	20230303	18300	4.26	20230727	36700	-48.01	20230303	16250	17.42	20221013	2.18	N	099750	500	34 억		53891	N	N	35	N	00	N
25	20230727	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18750	450	2	2.46	20858900	1129	1.47	18300	18750	18300	23750	12810	18300	18475.55	0.79	-3904	577	19886	19092	18696	17902	17506	18895	17705	34	5470	500	12810	10	1	6834776	1282	-12.61	3.61	03	0.02	-1487.00	5196.00	36700	20230303	-48.91	16250	20221013	15.38	36700	-48.91	20230303	18300	2.46	20230727	36700	-48.91	20230303	16250	15.38	20221013	2.18	N	099750	500	34 억		53891	N	N	35	N	00	N
26	20230726	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	-1170	5	-6.01	1422856970	76193	78.83	19180	19490	18300	25300	13630	19470	18675.44	0.85	0	-3993	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1251	-12.31	3.52	03	1.11	-1487.00	5196.00	36700	20230303	-50.14	16250	20221013	12.62	36700	-50.14	20230303	18300	0.00	20230726	36700	-50.14	20230303	16250	12.62	20221013	2.25	N	099750	500	34 억		57795	N	N	35	N	00	N
27	20230726	150736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	-1120	5	-5.75	1292976180	69102	71.49	19180	19490	18300	25300	13630	19470	18711.13	0.85	0	-4411	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1254	-12.34	3.53	03	1.01	-1487.00	5196.00	36700	20230303	-50.00	16250	20221013	12.92	36700	-50.00	20230303	18300	0.27	20230726	36700	-50.00	20230303	16250	12.92	20221013	2.25	N	099750	500	34 억		57795	N	N	13	N	00	N
28	20230726	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-1060	5	-5.44	1210717710	64648	66.88	19180	19490	18300	25300	13630	19470	18727.84	0.85	0	-5457	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1258	-12.38	3.54	03	0.95	-1487.00	5196.00	36700	20230303	-49.84	16250	20221013	13.29	36700	-49.84	20230303	18300	0.60	20230726	36700	-49.84	20230303	16250	13.29	20221013	2.25	N	099750	500	34 억		57795	N	N	13	N	00	N
29	20230726	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	-1160	5	-5.96	1056811660	56274	58.22	19180	19490	18300	25300	13630	19470	18779.75	0.85	0	-7254	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1251	-12.31	3.52	03	0.82	-1487.00	5196.00	36700	20230303	-50.11	16250	20221013	12.68	36700	-50.11	20230303	18300	0.05	20230726	36700	-50.11	20230303	16250	12.68	20221013	2.25	N	099750	500	34 억		57795	N	N	13	N	00	N
30	20230726	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	-920	5	-4.73	921468180	48922	50.61	19180	19490	18500	25300	13630	19470	18835.46	0.85	0	-6108	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1268	-12.47	3.57	03	0.72	-1487.00	5196.00	36700	20230303	-49.46	16250	20221013	14.15	36700	-49.46	20230303	18500	0.27	20230726	36700	-49.46	20230303	16250	14.15	20221013	2.25	N	099750	500	34 억		57795	N	N	13	N	00	N
31	20230726	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18760	-710	5	-3.65	747775550	39593	40.96	19180	19490	18590	25300	13630	19470	18886.56	0.85	0	-2590	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1282	-12.62	3.61	03	0.58	-1487.00	5196.00	36700	20230303	-48.88	16250	20221013	15.45	36700	-48.88	20230303	18590	0.91	20230726	36700	-48.88	20230303	16250	15.45	20221013	2.25	N	099750	500	34 억		57795	N	N	13	N	00	N
32	20230726	100732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18680	-790	5	-4.06	502624440	26470	27.39	19180	19490	18670	25300	13630	19470	18988.46	0.85	0	-2897	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1277	-12.56	3.60	03	0.39	-1487.00	5196.00	36700	20230303	-49.10	16250	20221013	14.95	36700	-49.10	20230303	18600	0.43	20230103	36700	-49.10	20230303	16250	14.95	20221013	2.25	N	099750	500	34 억		57795	N	N	13	N	00	N
33	20230726	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-340	5	-1.75	28051010	1460	1.51	19180	19400	19130	25300	13630	19470	19213.02	0.85	0	-641	21316	20392	19926	19002	18536	20160	18770	34	5835	500	13620	10	1	6834776	1307	-12.86	3.68	03	0.02	-1487.00	5196.00	36700	20230303	-47.87	16250	20221013	17.72	36700	-47.87	20230303	18600	2.85	20230103	36700	-47.87	20230303	16250	17.72	20221013	2.25	N	099750	500	34 억		57795	N	N	13	N	00	N
34	20230725	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19470	-1230	5	-5.94	1912261920	96627	158.83	20650	20850	19460	26900	14500	20700	19790.38	1.11	0	-17916	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	10	1	6834776	1331	-13.09	3.75	03	1.41	-1487.00	5196.00	36700	20230303	-46.95	16250	20221013	19.82	36700	-46.95	20230303	18600	4.68	20230103	36700	-46.95	20230303	16250	19.82	20221013	2.29	N	099750	500	34 억		75555	N	N	13	N	00	N
35	20230725	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19550	-1150	5	-5.56	1838637620	92850	152.62	20650	20850	19460	26900	14500	20700	19802.21	1.11	0	-17270	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	10	1	6834776	1336	-13.15	3.76	03	1.36	-1487.00	5196.00	36700	20230303	-46.73	16250	20221013	20.31	36700	-46.73	20230303	18600	5.11	20230103	36700	-46.73	20230303	16250	20.31	20221013	2.29	N	099750	500	34 억		75555	N	N	28	N	00	N
36	20230725	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19730	-970	5	-4.69	1714259780	86510	142.20	20650	20850	19460	26900	14500	20700	19815.71	1.11	0	-12822	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	10	1	6834776	1349	-13.27	3.80	03	1.27	-1487.00	5196.00	36700	20230303	-46.24	16250	20221013	21.42	36700	-46.24	20230303	18600	6.08	20230103	36700	-46.24	20230303	16250	21.42	20221013	2.29	N	099750	500	34 억		75555	N	N	28	N	00	N
37	20230725	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19510	-1190	5	-5.75	1562697380	78816	129.55	20650	20850	19460	26900	14500	20700	19827.13	1.11	0	-12219	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	10	1	6834776	1333	-13.12	3.75	03	1.15	-1487.00	5196.00	36700	20230303	-46.84	16250	20221013	20.06	36700	-46.84	20230303	18600	4.89	20230103	36700	-46.84	20230303	16250	20.06	20221013	2.29	N	099750	500	34 억		75555	N	N	28	N	00	N
38	20230725	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19560	-1140	5	-5.51	1165329220	58424	96.04	20650	20850	19560	26900	14500	20700	19946.03	1.11	0	-8436	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	10	1	6834776	1337	-13.15	3.76	03	0.85	-1487.00	5196.00	36700	20230303	-46.70	16250	20221013	20.37	36700	-46.70	20230303	18600	5.16	20230103	36700	-46.70	20230303	16250	20.37	20221013	2.29	N	099750	500	34 억		75555	N	N	28	N	00	N
39	20230725	110722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19620	-1080	5	-5.22	866464120	43197	71.01	20650	20850	19600	26900	14500	20700	20058.39	1.11	0	-7804	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	10	1	6834776	1341	-13.19	3.78	03	0.63	-1487.00	5196.00	36700	20230303	-46.54	16250	20221013	20.74	36700	-46.54	20230303	18600	5.48	20230103	36700	-46.54	20230303	16250	20.74	20221013	2.29	N	099750	500	34 억		75555	N	N	28	N	00	N
40	20230725	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-600	5	-2.90	493022430	24338	40.01	20650	20850	19900	26900	14500	20700	20257.26	1.11	0	-2709	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	50	1	6834776	1374	-13.52	3.87	03	0.36	-1487.00	5196.00	36700	20230303	-45.23	16250	20221013	23.69	36700	-45.23	20230303	18600	8.06	20230103	36700	-45.23	20230303	16250	23.69	20221013	2.29	N	099750	500	34 억		75555	N	N	28	N	00	N
41	20230725	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-50	5	-0.24	75375550	3642	5.99	20650	20850	20650	26900	14500	20700	20696.19	1.11	0	-869	22500	21600	21150	20250	19800	21375	20025	34	6200	500	14490	50	1	6834776	1411	-13.89	3.97	03	0.05	-1487.00	5196.00	36700	20230303	-43.73	16250	20221013	27.08	36700	-43.73	20230303	18600	11.02	20230103	36700	-43.73	20230303	16250	27.08	20221013	2.29	N	099750	500	34 억		75555	N	N	28	N	00	N
42	20230724	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-1300	5	-5.91	1285294300	60797	156.34	21850	22050	20700	28600	15400	22000	21141.08	1.33	0	-15238	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1415	-13.92	3.98	03	0.89	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18600	11.29	20230103	36700	-43.60	20230303	16250	27.38	20221013	2.34	N	099750	500	34 억		90849	N	N	28	N	00	N
43	20230724	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-1300	5	-5.91	1167846650	55127	141.76	21850	22050	20700	28600	15400	22000	21184.66	1.33	0	-14746	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1415	-13.92	3.98	03	0.81	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18600	11.29	20230103	36700	-43.60	20230303	16250	27.38	20221013	2.34	N	099750	500	34 억		90849	N	N	4	N	00	N
44	20230724	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-1050	5	-4.77	951986700	44798	115.20	21850	22050	20900	28600	15400	22000	21250.65	1.33	0	-12967	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1432	-14.09	4.03	03	0.66	-1487.00	5196.00	36700	20230303	-42.92	16250	20221013	28.92	36700	-42.92	20230303	18600	12.63	20230103	36700	-42.92	20230303	16250	28.92	20221013	2.34	N	099750	500	34 억		90849	N	N	4	N	00	N
45	20230724	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-950	5	-4.32	806881650	37882	97.41	21850	22050	21000	28600	15400	22000	21299.87	1.33	0	-10261	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1439	-14.16	4.05	03	0.55	-1487.00	5196.00	36700	20230303	-42.64	16250	20221013	29.54	36700	-42.64	20230303	18600	13.17	20230103	36700	-42.64	20230303	16250	29.54	20221013	2.34	N	099750	500	34 억		90849	N	N	4	N	00	N
46	20230724	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-900	5	-4.09	670283850	31383	80.70	21850	22050	21050	28600	15400	22000	21358.18	1.33	0	-7500	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1442	-14.19	4.06	03	0.46	-1487.00	5196.00	36700	20230303	-42.51	16250	20221013	29.85	36700	-42.51	20230303	18600	13.44	20230103	36700	-42.51	20230303	16250	29.85	20221013	2.34	N	099750	500	34 억		90849	N	N	4	N	00	N
47	20230724	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-800	5	-3.64	577664400	26999	69.43	21850	22050	21100	28600	15400	22000	21395.77	1.33	0	-5140	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1449	-14.26	4.08	03	0.40	-1487.00	5196.00	36700	20230303	-42.23	16250	20221013	30.46	36700	-42.23	20230303	18600	13.98	20230103	36700	-42.23	20230303	16250	30.46	20221013	2.34	N	099750	500	34 억		90849	N	N	4	N	00	N
48	20230724	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-800	5	-3.64	458173800	21351	54.90	21850	22050	21200	28600	15400	22000	21459.13	1.33	0	-3324	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1449	-14.26	4.08	03	0.31	-1487.00	5196.00	36700	20230303	-42.23	16250	20221013	30.46	36700	-42.23	20230303	18600	13.98	20230103	36700	-42.23	20230303	16250	30.46	20221013	2.34	N	099750	500	34 억		90849	N	N	4	N	00	N
49	20230724	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-400	5	-1.82	93963400	4309	11.08	21850	22050	21600	28600	15400	22000	21806.31	1.33	0	-1309	23433	22716	22183	21466	20933	22450	21200	34	6600	500	15400	50	1	6834776	1476	-14.53	4.16	03	0.06	-1487.00	5196.00	36700	20230303	-41.14	16250	20221013	32.92	36700	-41.14	20230303	18600	16.13	20230103	36700	-41.14	20230303	16250	32.92	20221013	2.34	N	099750	500	34 억		90849	N	N	4	N	00	N
50	20230721	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-700	5	-3.08	859173150	38796	123.34	22300	22900	21650	29500	15900	22700	22145.69	1.28	0	3398	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1504	-14.79	4.23	03	0.57	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.22	N	099750	500	34 억		87706	N	N	4	N	00	N
51	20230721	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-850	5	-3.74	819162600	36976	117.55	22300	22900	21650	29500	15900	22700	22153.57	1.28	0	3635	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1493	-14.69	4.21	03	0.54	-1487.00	5196.00	36700	20230303	-40.46	16250	20221013	34.46	36700	-40.46	20230303	18600	17.47	20230103	36700	-40.46	20230303	16250	34.46	20221013	2.22	N	099750	500	34 억		87706	N	N	8	N	00	N
52	20230721	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-650	5	-2.86	481964500	21497	68.34	22300	22900	22050	29500	15900	22700	22419.80	1.28	0	2441	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1507	-14.83	4.24	03	0.31	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	2.22	N	099750	500	34 억		87706	N	N	8	N	00	N
53	20230721	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-400	5	-1.76	391231000	17398	55.31	22300	22900	22200	29500	15900	22700	22486.86	1.28	0	3608	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1524	-15.00	4.29	03	0.25	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.22	N	099750	500	34 억		87706	N	N	8	N	00	N
54	20230721	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-250	5	-1.10	368829200	16392	52.11	22300	22900	22200	29500	15900	22700	22500.29	1.28	0	4269	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1534	-15.10	4.32	03	0.24	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	2.22	N	099750	500	34 억		87706	N	N	8	N	00	N
55	20230721	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	0	3	0.00	276306150	12264	38.99	22300	22900	22200	29500	15900	22700	22529.55	1.28	0	3152	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1551	-15.27	4.37	03	0.18	-1487.00	5196.00	36700	20230303	-38.15	16250	20221013	39.69	36700	-38.15	20230303	18600	22.04	20230103	36700	-38.15	20230303	16250	39.69	20221013	2.22	N	099750	500	34 억		87706	N	N	8	N	00	N
56	20230721	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	100	2	0.44	235817200	10480	33.32	22300	22900	22200	29500	15900	22700	22501.22	1.28	0	3144	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1558	-15.33	4.39	03	0.15	-1487.00	5196.00	36700	20230303	-37.87	16250	20221013	40.31	36700	-37.87	20230303	18600	22.58	20230103	36700	-37.87	20230303	16250	40.31	20221013	2.22	N	099750	500	34 억		87706	N	N	8	N	00	N
57	20230721	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	0	3	0.00	106347850	4766	15.15	22300	22700	22200	29500	15900	22700	22312.07	1.28	0	3204	23633	23166	22583	22116	21533	22875	21825	34	6800	500	15890	50	1	6834776	1551	-15.27	4.37	03	0.07	-1487.00	5196.00	36700	20230303	-38.15	16250	20221013	39.69	36700	-38.15	20230303	18600	22.04	20230103	36700	-38.15	20230303	16250	39.69	20221013	2.22	N	099750	500	34 억		87706	N	N	8	N	00	N
58	20230720	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-150	5	-0.66	696026200	31108	20.51	22800	23050	22000	29700	16000	22850	22373.46	1.38	0	-6564	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1551	-15.27	4.37	03	0.46	-1487.00	5196.00	36700	20230303	-38.15	16250	20221013	39.69	36700	-38.15	20230303	18600	22.04	20230103	36700	-38.15	20230303	16250	39.69	20221013	2.22	N	099750	500	34 억		94282	N	N	8	N	00	N
59	20230720	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-400	5	-1.75	674689000	30161	19.89	22800	23050	22000	29700	16000	22850	22369.58	1.38	0	-6714	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1534	-15.10	4.32	03	0.44	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	2.22	N	099750	500	34 억		94282	N	N	19	N	00	N
60	20230720	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-350	5	-1.53	601389150	26874	17.72	22800	23050	22000	29700	16000	22850	22378.10	1.38	0	-6575	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1538	-15.13	4.33	03	0.39	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.22	N	099750	500	34 억		94282	N	N	19	N	00	N
61	20230720	130710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-500	5	-2.19	533495050	23830	15.71	22800	23050	22000	29700	16000	22850	22387.54	1.38	0	-5039	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1528	-15.03	4.30	03	0.35	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	2.22	N	099750	500	34 억		94282	N	N	19	N	00	N
62	20230720	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-750	5	-3.28	462369750	20637	13.61	22800	23050	22000	29700	16000	22850	22404.89	1.38	0	-4231	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1510	-14.86	4.25	03	0.30	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.22	N	099750	500	34 억		94282	N	N	19	N	00	N
63	20230720	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-500	5	-2.19	295774900	13112	8.65	22800	23050	22250	29700	16000	22850	22557.57	1.38	0	-4243	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1528	-15.03	4.30	03	0.19	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	2.22	N	099750	500	34 억		94282	N	N	19	N	00	N
64	20230720	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-400	5	-1.75	232070600	10263	6.77	22800	23050	22400	29700	16000	22850	22612.36	1.38	0	-3119	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1534	-15.10	4.32	03	0.15	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	2.22	N	099750	500	34 억		94282	N	N	19	N	00	N
65	20230720	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-400	5	-1.75	26828900	1187	0.78	22800	22800	22450	29700	16000	22850	22602.27	1.38	0	-522	24550	23700	22350	21500	20150	24125	21925	34	6850	500	15990	50	1	6834776	1534	-15.10	4.32	03	0.02	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	2.22	N	099750	500	34 억		94282	N	N	19	N	00	N
66	20230719	160720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	1550	2	7.28	3392979550	151491	226.74	21450	23200	21000	27650	14950	21300	22398.96	0.97	0	26273	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1562	-15.37	4.40	03	2.22	-1487.00	5196.00	36700	20230303	-37.74	16250	20221013	40.62	36700	-37.74	20230303	18600	22.85	20230103	36700	-37.74	20230303	16250	40.62	20221013	2.23	N	099750	500	34 억		66589	N	N	19	N	00	N
67	20230719	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	1400	2	6.57	3288856400	146919	219.89	21450	23200	21000	27650	14950	21300	22388.46	0.97	0	27374	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1551	-15.27	4.37	03	2.15	-1487.00	5196.00	36700	20230303	-38.15	16250	20221013	39.69	36700	-38.15	20230303	18600	22.04	20230103	36700	-38.15	20230303	16250	39.69	20221013	2.23	N	099750	500	34 억		66589	N	N	0	N	00	N
68	20230719	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	1350	2	6.34	2928677500	131057	196.15	21450	23200	21000	27650	14950	21300	22349.79	0.97	0	25060	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1548	-15.23	4.36	03	1.92	-1487.00	5196.00	36700	20230303	-38.28	16250	20221013	39.38	36700	-38.28	20230303	18600	21.77	20230103	36700	-38.28	20230303	16250	39.38	20221013	2.23	N	099750	500	34 억		66589	N	N	0	N	00	N
69	20230719	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	1400	2	6.57	2718813700	121781	182.27	21450	23200	21000	27650	14950	21300	22328.80	0.97	0	22092	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1551	-15.27	4.37	03	1.78	-1487.00	5196.00	36700	20230303	-38.15	16250	20221013	39.69	36700	-38.15	20230303	18600	22.04	20230103	36700	-38.15	20230303	16250	39.69	20221013	2.23	N	099750	500	34 억		66589	N	N	0	N	00	N
70	20230719	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	1250	2	5.87	1658381850	75359	112.79	21450	22700	21000	27650	14950	21300	22010.18	0.97	0	6438	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1541	-15.16	4.34	03	1.10	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18600	21.24	20230103	36700	-38.56	20230303	16250	38.77	20221013	2.23	N	099750	500	34 억		66589	N	N	0	N	00	N
71	20230719	110722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	1000	2	4.69	1038490150	47778	71.51	21450	22400	21000	27650	14950	21300	21739.41	0.97	0	-1661	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1524	-15.00	4.29	03	0.70	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.23	N	099750	500	34 억		66589	N	N	0	N	00	N
72	20230719	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-150	5	-0.70	228000450	10784	16.14	21450	21450	21000	27650	14950	21300	21136.42	0.97	0	-247	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1446	-14.22	4.07	03	0.16	-1487.00	5196.00	36700	20230303	-42.37	16250	20221013	30.15	36700	-42.37	20230303	18600	13.71	20230103	36700	-42.37	20230303	16250	30.15	20221013	2.23	N	099750	500	34 억		66589	N	N	0	N	00	N
73	20230719	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-200	5	-0.94	35326300	1668	2.50	21450	21450	21100	27650	14950	21300	21140.74	0.97	0	-54	22766	22032	21466	20732	20166	21750	20450	34	6350	500	14910	50	1	6834776	1442	-14.19	4.06	03	0.02	-1487.00	5196.00	36700	20230303	-42.51	16250	20221013	29.85	36700	-42.51	20230303	18600	13.44	20230103	36700	-42.51	20230303	16250	29.85	20221013	2.23	N	099750	500	34 억		66589	N	N	0	N	00	N
74	20230718	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-800	5	-3.62	1428088150	66625	253.64	22150	22200	20900	28700	15500	22100	21434.77	1.13	0	-10815	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1456	-14.32	4.10	03	0.97	-1487.00	5196.00	36700	20230303	-41.96	16250	20221013	31.08	36700	-41.96	20230303	18600	14.52	20230103	36700	-41.96	20230303	16250	31.08	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
75	20230718	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-1050	5	-4.75	1363158650	63558	241.96	22150	22200	20900	28700	15500	22100	21447.48	1.13	0	-11172	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1439	-14.16	4.05	03	0.93	-1487.00	5196.00	36700	20230303	-42.64	16250	20221013	29.54	36700	-42.64	20230303	18600	13.17	20230103	36700	-42.64	20230303	16250	29.54	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
76	20230718	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-500	5	-2.26	796411550	36841	140.25	22150	22200	21500	28700	15500	22100	21617.53	1.13	0	-10003	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1476	-14.53	4.16	03	0.54	-1487.00	5196.00	36700	20230303	-41.14	16250	20221013	32.92	36700	-41.14	20230303	18600	16.13	20230103	36700	-41.14	20230303	16250	32.92	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
77	20230718	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-450	5	-2.04	706234050	32667	124.36	22150	22200	21500	28700	15500	22100	21619.19	1.13	0	-9382	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1480	-14.56	4.17	03	0.48	-1487.00	5196.00	36700	20230303	-41.01	16250	20221013	33.23	36700	-41.01	20230303	18600	16.40	20230103	36700	-41.01	20230303	16250	33.23	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
78	20230718	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-450	5	-2.04	674500000	31199	118.77	22150	22200	21500	28700	15500	22100	21619.28	1.13	0	-8468	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1480	-14.56	4.17	03	0.46	-1487.00	5196.00	36700	20230303	-41.01	16250	20221013	33.23	36700	-41.01	20230303	18600	16.40	20230103	36700	-41.01	20230303	16250	33.23	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
79	20230718	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-550	5	-2.49	449323450	20752	79.00	22150	22200	21500	28700	15500	22100	21652.06	1.13	0	-5141	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1473	-14.49	4.15	03	0.30	-1487.00	5196.00	36700	20230303	-41.28	16250	20221013	32.62	36700	-41.28	20230303	18600	15.86	20230103	36700	-41.28	20230303	16250	32.62	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
80	20230718	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-500	5	-2.26	297321600	13709	52.19	22150	22200	21550	28700	15500	22100	21688.06	1.13	0	-3614	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1476	-14.53	4.16	03	0.20	-1487.00	5196.00	36700	20230303	-41.14	16250	20221013	32.92	36700	-41.14	20230303	18600	16.13	20230103	36700	-41.14	20230303	16250	32.92	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
81	20230718	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-50	5	-0.23	23791050	1077	4.10	22150	22200	22000	28700	15500	22100	22090.11	1.13	0	363	22833	22466	22233	21866	21633	22350	21750	34	6600	500	15470	50	1	6834776	1507	-14.83	4.24	03	0.02	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	2.23	N	099750	500	34 억		77400	N	N	26	N	00	N
82	20230717	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-400	5	-1.78	583468500	26257	133.73	22400	22600	22000	29250	15750	22500	22221.45	1.05	0	5330	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1510	-14.86	4.25	03	0.38	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.22	N	099750	500	34 억		72054	N	N	26	N	00	N
83	20230717	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-250	5	-1.11	560403550	25215	128.42	22400	22600	22000	29250	15750	22500	22225.01	1.05	0	5283	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1521	-14.96	4.28	03	0.37	-1487.00	5196.00	36700	20230303	-39.37	16250	20221013	36.92	36700	-39.37	20230303	18600	19.62	20230103	36700	-39.37	20230303	16250	36.92	20221013	2.22	N	099750	500	34 억		72054	N	N	10	N	00	N
84	20230717	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-200	5	-0.89	440046750	19778	100.73	22400	22600	22000	29250	15750	22500	22249.30	1.05	0	3502	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1524	-15.00	4.29	03	0.29	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.22	N	099750	500	34 억		72054	N	N	10	N	00	N
85	20230717	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	0	3	0.00	293331500	13166	67.05	22400	22600	22000	29250	15750	22500	22279.47	1.05	0	2211	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1538	-15.13	4.33	03	0.19	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.22	N	099750	500	34 억		72054	N	N	10	N	00	N
86	20230717	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-200	5	-0.89	246258400	11059	56.32	22400	22600	22000	29250	15750	22500	22267.69	1.05	0	1712	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1524	-15.00	4.29	03	0.16	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.22	N	099750	500	34 억		72054	N	N	10	N	00	N
87	20230717	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-200	5	-0.89	173333850	7770	39.57	22400	22600	22200	29250	15750	22500	22308.09	1.05	0	1160	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1524	-15.00	4.29	03	0.11	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.22	N	099750	500	34 억		72054	N	N	10	N	00	N
88	20230717	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-200	5	-0.89	104110350	4655	23.71	22400	22600	22200	29250	15750	22500	22365.27	1.05	0	837	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1524	-15.00	4.29	03	0.07	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.22	N	099750	500	34 억		72054	N	N	10	N	00	N
89	20230717	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	0	3	0.00	10426450	467	2.38	22400	22500	22300	29250	15750	22500	22326.45	1.05	0	-5	23333	22916	22483	22066	21633	23125	22275	34	6750	500	15750	50	1	6834776	1538	-15.13	4.33	03	0.01	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.22	N	099750	500	34 억		72054	N	N	10	N	00	N
90	20230714	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	300	2	1.35	440706400	19622	156.50	22450	22900	22050	28850	15550	22200	22459.79	1.07	0	-1029	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1538	-15.13	4.33	03	0.29	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.21	N	099750	500	34 억		73098	N	N	10	N	00	N
91	20230714	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	423536950	18860	150.42	22450	22900	22050	28850	15550	22200	22456.89	1.07	0	-1050	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1545	-15.20	4.35	03	0.28	-1487.00	5196.00	36700	20230303	-38.42	16250	20221013	39.08	36700	-38.42	20230303	18600	21.51	20230103	36700	-38.42	20230303	16250	39.08	20221013	2.21	N	099750	500	34 억		73098	N	N	14	N	00	N
92	20230714	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	395060450	17600	140.37	22450	22900	22050	28850	15550	22200	22446.62	1.07	0	-659	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1545	-15.20	4.35	03	0.26	-1487.00	5196.00	36700	20230303	-38.42	16250	20221013	39.08	36700	-38.42	20230303	18600	21.51	20230103	36700	-38.42	20230303	16250	39.08	20221013	2.21	N	099750	500	34 억		73098	N	N	14	N	00	N
93	20230714	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	375351250	16723	133.38	22450	22900	22050	28850	15550	22200	22445.21	1.07	0	-523	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1545	-15.20	4.35	03	0.24	-1487.00	5196.00	36700	20230303	-38.42	16250	20221013	39.08	36700	-38.42	20230303	18600	21.51	20230103	36700	-38.42	20230303	16250	39.08	20221013	2.21	N	099750	500	34 억		73098	N	N	14	N	00	N
94	20230714	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	350	2	1.58	331398700	14777	117.86	22450	22900	22050	28850	15550	22200	22426.66	1.07	0	413	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1541	-15.16	4.34	03	0.22	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18600	21.24	20230103	36700	-38.56	20230303	16250	38.77	20221013	2.21	N	099750	500	34 억		73098	N	N	14	N	00	N
95	20230714	110709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	550	2	2.48	296595850	13247	105.65	22450	22900	22050	28850	15550	22200	22389.66	1.07	0	1313	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1555	-15.30	4.38	03	0.19	-1487.00	5196.00	36700	20230303	-38.01	16250	20221013	40.00	36700	-38.01	20230303	18600	22.31	20230103	36700	-38.01	20230303	16250	40.00	20221013	2.21	N	099750	500	34 억		73098	N	N	14	N	00	N
96	20230714	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	200	2	0.90	139775750	6286	50.14	22450	22450	22050	28850	15550	22200	22236.04	1.07	0	-457	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1531	-15.06	4.31	03	0.09	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	2.21	N	099750	500	34 억		73098	N	N	14	N	00	N
97	20230714	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	50	2	0.23	14973750	671	5.35	22450	22450	22050	28850	15550	22200	22315.57	1.07	0	-290	23000	22600	22350	21950	21700	22475	21825	34	6650	500	15540	50	1	6834776	1521	-14.96	4.28	03	0.01	-1487.00	5196.00	36700	20230303	-39.37	16250	20221013	36.92	36700	-39.37	20230303	18600	19.62	20230103	36700	-39.37	20230303	16250	36.92	20221013	2.21	N	099750	500	34 억		73098	N	N	14	N	00	N
98	20230713	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	0	3	0.00	279403950	12529	97.42	22400	22750	22100	28850	15550	22200	22300.59	1.09	0	-1339	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1517	-14.93	4.27	03	0.18	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.24	N	099750	500	34 억		74408	N	N	14	N	00	N
99	20230713	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-100	5	-0.45	264695150	11866	92.26	22400	22750	22100	28850	15550	22200	22307.02	1.09	0	-1234	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1510	-14.86	4.25	03	0.17	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.24	N	099750	500	34 억		74408	N	N	15	N	00	N
100	20230713	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-50	5	-0.23	223577300	10007	77.81	22400	22750	22100	28850	15550	22200	22342.09	1.09	0	-813	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1514	-14.90	4.26	03	0.15	-1487.00	5196.00	36700	20230303	-39.65	16250	20221013	36.31	36700	-39.65	20230303	18600	19.09	20230103	36700	-39.65	20230303	16250	36.31	20221013	2.24	N	099750	500	34 억		74408	N	N	15	N	00	N
101	20230713	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-50	5	-0.23	182803050	8169	63.52	22400	22750	22100	28850	15550	22200	22377.65	1.09	0	219	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1514	-14.90	4.26	03	0.12	-1487.00	5196.00	36700	20230303	-39.65	16250	20221013	36.31	36700	-39.65	20230303	18600	19.09	20230103	36700	-39.65	20230303	16250	36.31	20221013	2.24	N	099750	500	34 억		74408	N	N	15	N	00	N
102	20230713	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	200	2	0.90	128914400	5744	44.66	22400	22750	22200	28850	15550	22200	22443.31	1.09	0	339	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1531	-15.06	4.31	03	0.08	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	2.24	N	099750	500	34 억		74408	N	N	15	N	00	N
103	20230713	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	300	2	1.35	120392500	5364	41.71	22400	22750	22200	28850	15550	22200	22444.54	1.09	0	284	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1538	-15.13	4.33	03	0.08	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.24	N	099750	500	34 억		74408	N	N	15	N	00	N
104	20230713	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	250	2	1.13	70543250	3139	24.41	22400	22750	22200	28850	15550	22200	22473.16	1.09	0	259	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1534	-15.10	4.32	03	0.05	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	2.24	N	099750	500	34 억		74408	N	N	15	N	00	N
105	20230713	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	0	3	0.00	3335050	150	1.17	22400	22400	22200	28850	15550	22200	22233.67	1.09	0	88	22733	22466	22233	21966	21733	22350	21850	34	6650	500	15540	50	1	6834776	1517	-14.93	4.27	03	0.00	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.24	N	099750	500	34 억		74408	N	N	15	N	00	N
106	20230712	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-300	5	-1.33	284903350	12861	24.67	22350	22500	22000	29250	15750	22500	22152.50	1.11	0	-1723	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1517	-14.93	4.27	03	0.19	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
107	20230712	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-300	5	-1.33	251560400	11358	21.79	22350	22500	22000	29250	15750	22500	22148.30	1.11	0	-2412	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1517	-14.93	4.27	03	0.17	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
108	20230712	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-300	5	-1.33	216680700	9787	18.78	22350	22500	22000	29250	15750	22500	22139.64	1.11	0	-2112	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1517	-14.93	4.27	03	0.14	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
109	20230712	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-400	5	-1.78	179604000	8120	15.58	22350	22500	22000	29250	15750	22500	22118.72	1.11	0	-1143	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1510	-14.86	4.25	03	0.12	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
110	20230712	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-400	5	-1.78	153828750	6952	13.34	22350	22500	22000	29250	15750	22500	22127.27	1.11	0	-559	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1510	-14.86	4.25	03	0.10	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
111	20230712	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-400	5	-1.78	141412100	6389	12.26	22350	22500	22000	29250	15750	22500	22133.68	1.11	0	-261	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1510	-14.86	4.25	03	0.09	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
112	20230712	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-400	5	-1.78	84915100	3829	7.35	22350	22500	22000	29250	15750	22500	22176.83	1.11	0	132	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1510	-14.86	4.25	03	0.06	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
113	20230712	090655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-450	5	-2.00	12626950	569	1.09	22350	22500	22050	29250	15750	22500	22191.48	1.11	0	143	24566	23532	22616	21582	20666	24050	22100	34	6750	500	15750	50	1	6834776	1507	-14.83	4.24	03	0.01	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	2.22	N	099750	500	34 억		76040	N	N	15	N	00	N
114	20230711	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	700	2	3.21	1163145800	52085	359.85	21700	23650	21700	28300	15300	21800	22331.68	1.12	0	164	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1538	-15.13	4.33	03	0.76	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.25	N	099750	500	34 억		76399	N	N	15	N	00	N
115	20230711	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	300	2	1.38	1117636400	50051	345.80	21700	23650	21700	28300	15300	21800	22329.95	1.12	0	498	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1510	-14.86	4.25	03	0.73	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.25	N	099750	500	34 억		76399	N	N	8	N	00	N
116	20230711	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	250	2	1.15	1031123450	46133	318.73	21700	23650	21700	28300	15300	21800	22351.10	1.12	0	817	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1507	-14.83	4.24	03	0.67	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	2.25	N	099750	500	34 억		76399	N	N	8	N	00	N
117	20230711	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	350	2	1.61	248056300	11281	77.94	21700	22500	21700	28300	15300	21800	21988.86	1.12	0	-890	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1514	-14.90	4.26	03	0.17	-1487.00	5196.00	36700	20230303	-39.65	16250	20221013	36.31	36700	-39.65	20230303	18600	19.09	20230103	36700	-39.65	20230303	16250	36.31	20221013	2.25	N	099750	500	34 억		76399	N	N	8	N	00	N
118	20230711	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	400	2	1.83	204285750	9311	64.33	21700	22350	21700	28300	15300	21800	21940.26	1.12	0	-119	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1517	-14.93	4.27	03	0.14	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.25	N	099750	500	34 억		76399	N	N	8	N	00	N
119	20230711	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	0	3	0.00	142194700	6489	44.83	21700	22150	21700	28300	15300	21800	21913.19	1.12	0	-54	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1490	-14.66	4.20	03	0.09	-1487.00	5196.00	36700	20230303	-40.60	16250	20221013	34.15	36700	-40.60	20230303	18600	17.20	20230103	36700	-40.60	20230303	16250	34.15	20221013	2.25	N	099750	500	34 억		76399	N	N	8	N	00	N
120	20230711	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	200	2	0.92	51239150	2333	16.12	21700	22150	21700	28300	15300	21800	21962.77	1.12	0	634	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1504	-14.79	4.23	03	0.03	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.25	N	099750	500	34 억		76399	N	N	8	N	00	N
121	20230711	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	200	2	0.92	5607500	257	1.78	21700	22150	21700	28300	15300	21800	21819.07	1.12	0	118	22200	22000	21800	21600	21400	21900	21500	34	6500	500	15260	50	1	6834776	1504	-14.79	4.23	03	0.00	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.25	N	099750	500	34 억		76399	N	N	8	N	00	N
122	20230710	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-200	5	-0.91	314941250	14474	105.36	22000	22000	21600	28600	15400	22000	21759.10	1.14	0	-1664	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1490	-14.66	4.20	03	0.21	-1487.00	5196.00	36700	20230303	-40.60	16250	20221013	34.15	36700	-40.60	20230303	18600	17.20	20230103	36700	-40.60	20230303	16250	34.15	20221013	2.25	N	099750	500	34 억		78062	N	N	8	N	00	N
123	20230710	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-100	5	-0.45	291266100	13388	97.45	22000	22000	21600	28600	15400	22000	21755.76	1.14	0	-828	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1497	-14.73	4.21	03	0.20	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.25	N	099750	500	34 억		78062	N	N	25	N	00	N
124	20230710	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-250	5	-1.14	245136700	11275	82.07	22000	22000	21600	28600	15400	22000	21741.61	1.14	0	-457	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1487	-14.63	4.19	03	0.16	-1487.00	5196.00	36700	20230303	-40.74	16250	20221013	33.85	36700	-40.74	20230303	18600	16.94	20230103	36700	-40.74	20230303	16250	33.85	20221013	2.25	N	099750	500	34 억		78062	N	N	25	N	00	N
125	20230710	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-200	5	-0.91	176482600	8127	59.16	22000	22000	21600	28600	15400	22000	21715.59	1.14	0	-427	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1490	-14.66	4.20	03	0.12	-1487.00	5196.00	36700	20230303	-40.60	16250	20221013	34.15	36700	-40.60	20230303	18600	17.20	20230103	36700	-40.60	20230303	16250	34.15	20221013	2.25	N	099750	500	34 억		78062	N	N	25	N	00	N
126	20230710	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-100	5	-0.45	169259950	7796	56.75	22000	22000	21600	28600	15400	22000	21711.13	1.14	0	-162	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1497	-14.73	4.21	03	0.11	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.25	N	099750	500	34 억		78062	N	N	25	N	00	N
127	20230710	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-150	5	-0.68	159541800	7351	53.51	22000	22000	21600	28600	15400	22000	21703.41	1.14	0	-126	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1493	-14.69	4.21	03	0.11	-1487.00	5196.00	36700	20230303	-40.46	16250	20221013	34.46	36700	-40.46	20230303	18600	17.47	20230103	36700	-40.46	20230303	16250	34.46	20221013	2.25	N	099750	500	34 억		78062	N	N	25	N	00	N
128	20230710	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	0	3	0.00	120802100	5571	40.55	22000	22000	21600	28600	15400	22000	21684.10	1.14	0	-293	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1504	-14.79	4.23	03	0.08	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.25	N	099750	500	34 억		78062	N	N	25	N	00	N
129	20230710	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-300	5	-1.36	9282000	426	3.10	22000	22000	21700	28600	15400	22000	21788.73	1.14	0	49	22533	22266	21983	21716	21433	22400	21850	34	6600	500	15400	50	1	6834776	1483	-14.59	4.18	03	0.01	-1487.00	5196.00	36700	20230303	-40.87	16250	20221013	33.54	36700	-40.87	20230303	18600	16.67	20230103	36700	-40.87	20230303	16250	33.54	20221013	2.25	N	099750	500	34 억		78062	N	N	25	N	00	N
130	20230707	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	300	2	1.38	299557250	13737	40.31	21700	22250	21700	28200	15200	21700	21806.60	1.18	0	-2791	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1504	-14.79	4.23	03	0.20	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.21	N	099750	500	34 억		80853	N	N	25	N	00	N
131	20230707	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	300	2	1.38	284025250	13031	38.23	21700	22250	21700	28200	15200	21700	21796.12	1.18	0	-2789	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1504	-14.79	4.23	03	0.19	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.21	N	099750	500	34 억		80853	N	N	70	N	00	N
132	20230707	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	300	2	1.38	271611000	12465	36.57	21700	22250	21700	28200	15200	21700	21789.89	1.18	0	-2583	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1504	-14.79	4.23	03	0.18	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.21	N	099750	500	34 억		80853	N	N	70	N	00	N
133	20230707	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	200	2	0.92	263259950	12083	35.45	21700	22250	21700	28200	15200	21700	21787.63	1.18	0	-2571	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1497	-14.73	4.21	03	0.18	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.21	N	099750	500	34 억		80853	N	N	70	N	00	N
134	20230707	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	150	2	0.69	226283450	10396	30.50	21700	22250	21700	28200	15200	21700	21766.40	1.18	0	-2071	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1493	-14.69	4.21	03	0.15	-1487.00	5196.00	36700	20230303	-40.46	16250	20221013	34.46	36700	-40.46	20230303	18600	17.47	20230103	36700	-40.46	20230303	16250	34.46	20221013	2.21	N	099750	500	34 억		80853	N	N	70	N	00	N
135	20230707	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	50	2	0.23	137963100	6328	18.57	21700	22250	21700	28200	15200	21700	21802.01	1.18	0	-1841	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1487	-14.63	4.19	03	0.09	-1487.00	5196.00	36700	20230303	-40.74	16250	20221013	33.85	36700	-40.74	20230303	18600	16.94	20230103	36700	-40.74	20230303	16250	33.85	20221013	2.21	N	099750	500	34 억		80853	N	N	70	N	00	N
136	20230707	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	200	2	0.92	68091450	3115	9.14	21700	22250	21700	28200	15200	21700	21859.21	1.18	0	-340	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1497	-14.73	4.21	03	0.05	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.21	N	099750	500	34 억		80853	N	N	70	N	00	N
137	20230707	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	250	2	1.15	24077050	1109	3.25	21700	21950	21700	28200	15200	21700	21710.60	1.18	0	-4	22533	22116	21883	21466	21233	22325	21675	34	6500	500	15190	50	1	6834776	1500	-14.76	4.22	03	0.02	-1487.00	5196.00	36700	20230303	-40.19	16250	20221013	35.08	36700	-40.19	20230303	18600	18.01	20230103	36700	-40.19	20230303	16250	35.08	20221013	2.21	N	099750	500	34 억		80853	N	N	70	N	00	N
138	20230706	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	0	3	0.00	744251500	34056	123.60	21650	22300	21650	28200	15200	21700	21853.76	1.09	0	5585	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1483	-14.59	4.18	03	0.50	-1487.00	5196.00	36700	20230303	-40.87	16250	20221013	33.54	36700	-40.87	20230303	18600	16.67	20230103	36700	-40.87	20230303	16250	33.54	20221013	2.19	N	099750	500	34 억		74466	N	N	70	N	00	N
139	20230706	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	50	2	0.23	668319850	30555	110.89	21650	22300	21650	28200	15200	21700	21872.68	1.09	0	5816	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1487	-14.63	4.19	03	0.45	-1487.00	5196.00	36700	20230303	-40.74	16250	20221013	33.85	36700	-40.74	20230303	18600	16.94	20230103	36700	-40.74	20230303	16250	33.85	20221013	2.19	N	099750	500	34 억		74466	N	N	104	N	00	N
140	20230706	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	200	2	0.92	522585950	23862	86.60	21650	22300	21650	28200	15200	21700	21900.34	1.09	0	5864	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1497	-14.73	4.21	03	0.35	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.19	N	099750	500	34 억		74466	N	N	104	N	00	N
141	20230706	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	200	2	0.92	465894250	21265	77.18	21650	22300	21650	28200	15200	21700	21908.97	1.09	0	5604	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1497	-14.73	4.21	03	0.31	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.19	N	099750	500	34 억		74466	N	N	104	N	00	N
142	20230706	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	350	2	1.61	448773700	20486	74.35	21650	22300	21650	28200	15200	21700	21906.36	1.09	0	5864	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1507	-14.83	4.24	03	0.30	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	2.19	N	099750	500	34 억		74466	N	N	104	N	00	N
143	20230706	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	350	2	1.61	418137300	19093	69.29	21650	22300	21650	28200	15200	21700	21900.03	1.09	0	6183	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1507	-14.83	4.24	03	0.28	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	2.19	N	099750	500	34 억		74466	N	N	104	N	00	N
144	20230706	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	300	2	1.38	358662750	16384	59.46	21650	22300	21650	28200	15200	21700	21891.04	1.09	0	6154	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1504	-14.79	4.23	03	0.24	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.19	N	099750	500	34 억		74466	N	N	104	N	00	N
145	20230706	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	500	2	2.30	49338850	2234	8.11	21650	22300	21650	28200	15200	21700	22085.43	1.09	0	-1621	22500	22100	21850	21450	21200	21975	21325	34	6500	500	15190	50	1	6834776	1517	-14.93	4.27	03	0.03	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.19	N	099750	500	34 억		74466	N	N	104	N	00	N
146	20230705	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-350	5	-1.59	595456300	27286	157.46	22000	22250	21600	28650	15450	22050	21823.23	1.21	0	-7781	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1483	-14.59	4.18	03	0.40	-1487.00	5196.00	36700	20230303	-40.87	16250	20221013	33.54	36700	-40.87	20230303	18600	16.67	20230103	36700	-40.87	20230303	16250	33.54	20221013	2.19	N	099750	500	34 억		82888	N	N	104	N	00	N
147	20230705	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-300	5	-1.36	528571950	24208	139.70	22000	22250	21600	28650	15450	22050	21834.60	1.21	0	-7570	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1487	-14.63	4.19	03	0.35	-1487.00	5196.00	36700	20230303	-40.74	16250	20221013	33.85	36700	-40.74	20230303	18600	16.94	20230103	36700	-40.74	20230303	16250	33.85	20221013	2.19	N	099750	500	34 억		82888	N	N	9	N	00	N
148	20230705	140626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-300	5	-1.36	455070950	20823	120.16	22000	22250	21600	28650	15450	22050	21854.25	1.21	0	-7557	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1487	-14.63	4.19	03	0.30	-1487.00	5196.00	36700	20230303	-40.74	16250	20221013	33.85	36700	-40.74	20230303	18600	16.94	20230103	36700	-40.74	20230303	16250	33.85	20221013	2.19	N	099750	500	34 억		82888	N	N	9	N	00	N
149	20230705	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-400	5	-1.81	408750750	18690	107.85	22000	22250	21600	28650	15450	22050	21870.02	1.21	0	-7024	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1480	-14.56	4.17	03	0.27	-1487.00	5196.00	36700	20230303	-41.01	16250	20221013	33.23	36700	-41.01	20230303	18600	16.40	20230103	36700	-41.01	20230303	16250	33.23	20221013	2.19	N	099750	500	34 억		82888	N	N	9	N	00	N
150	20230705	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-250	5	-1.13	252252200	11479	66.24	22000	22250	21750	28650	15450	22050	21975.10	1.21	0	-3319	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1490	-14.66	4.20	03	0.17	-1487.00	5196.00	36700	20230303	-40.60	16250	20221013	34.15	36700	-40.60	20230303	18600	17.20	20230103	36700	-40.60	20230303	16250	34.15	20221013	2.19	N	099750	500	34 억		82888	N	N	9	N	00	N
151	20230705	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-150	5	-0.68	204949350	9315	53.75	22000	22250	21800	28650	15450	22050	22002.08	1.21	0	-2233	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1497	-14.73	4.21	03	0.14	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.19	N	099750	500	34 억		82888	N	N	9	N	00	N
152	20230705	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-150	5	-0.68	156662750	7118	41.08	22000	22250	21800	28650	15450	22050	22009.38	1.21	0	-2137	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1497	-14.73	4.21	03	0.10	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	2.19	N	099750	500	34 억		82888	N	N	9	N	00	N
153	20230705	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	150	2	0.68	20542800	935	5.40	22000	22200	21900	28650	15450	22050	21970.91	1.21	0	-43	22883	22466	22233	21816	21583	22350	21700	34	6600	500	15430	50	1	6834776	1517	-14.93	4.27	03	0.01	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.19	N	099750	500	34 억		82888	N	N	9	N	00	N
154	20230704	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-50	5	-0.23	384453800	17305	91.25	22100	22650	22000	28700	15500	22100	22216.34	1.20	0	871	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1507	-14.83	4.24	03	0.25	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	2.10	N	099750	500	34 억		82017	N	N	9	N	00	N
155	20230704	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-100	5	-0.45	377749800	17001	89.64	22100	22650	22000	28700	15500	22100	22219.27	1.20	0	865	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1504	-14.79	4.23	03	0.25	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	2.10	N	099750	500	34 억		82017	N	N	7	N	00	N
156	20230704	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	0	3	0.00	355106000	15973	84.22	22100	22650	22000	28700	15500	22100	22231.64	1.20	0	830	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1510	-14.86	4.25	03	0.23	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.10	N	099750	500	34 억		82017	N	N	7	N	00	N
157	20230704	130613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	100	2	0.45	240983850	10813	57.02	22100	22650	22000	28700	15500	22100	22286.49	1.20	0	119	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1517	-14.93	4.27	03	0.16	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	2.10	N	099750	500	34 억		82017	N	N	7	N	00	N
158	20230704	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	200	2	0.90	201357950	9032	47.62	22100	22650	22000	28700	15500	22100	22293.84	1.20	0	178	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1524	-15.00	4.29	03	0.13	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.10	N	099750	500	34 억		82017	N	N	7	N	00	N
159	20230704	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	400	2	1.81	162649300	7299	38.49	22100	22650	22000	28700	15500	22100	22283.78	1.20	0	321	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1538	-15.13	4.33	03	0.11	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.10	N	099750	500	34 억		82017	N	N	7	N	00	N
160	20230704	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	200	2	0.90	113792600	5119	26.99	22100	22500	22000	28700	15500	22100	22229.46	1.20	0	14	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1524	-15.00	4.29	03	0.07	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18600	19.89	20230103	36700	-39.24	20230303	16250	37.23	20221013	2.10	N	099750	500	34 억		82017	N	N	7	N	00	N
161	20230704	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	0	3	0.00	10706900	485	2.56	22100	22100	22000	28700	15500	22100	22076.08	1.20	0	-418	23166	22632	22316	21782	21466	22475	21625	34	6600	500	15470	50	1	6834776	1510	-14.86	4.25	03	0.01	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.10	N	099750	500	34 억		82017	N	N	7	N	00	N
162	20230703	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-50	5	-0.23	409964650	18367	58.88	22500	22850	22000	28750	15550	22150	22320.72	1.22	0	-1478	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1510	-14.86	4.25	03	0.27	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.09	N	099750	500	34 억		83495	N	N	7	N	00	N
163	20230703	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-50	5	-0.23	380778950	17045	54.65	22500	22850	22000	28750	15550	22150	22339.63	1.22	0	-1391	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1510	-14.86	4.25	03	0.25	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	2.09	N	099750	500	34 억		83495	N	N	23	N	00	N
164	20230703	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	0	3	0.00	332852250	14877	47.69	22500	22850	22000	28750	15550	22150	22373.61	1.22	0	-1432	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1514	-14.90	4.26	03	0.22	-1487.00	5196.00	36700	20230303	-39.65	16250	20221013	36.31	36700	-39.65	20230303	18600	19.09	20230103	36700	-39.65	20230303	16250	36.31	20221013	2.09	N	099750	500	34 억		83495	N	N	23	N	00	N
165	20230703	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	200	2	0.90	246431600	10968	35.16	22500	22850	22200	28750	15550	22150	22468.23	1.22	0	-1449	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1528	-15.03	4.30	03	0.16	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	2.09	N	099750	500	34 억		83495	N	N	23	N	00	N
166	20230703	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	200	2	0.90	199342950	8857	28.40	22500	22850	22350	28750	15550	22150	22506.83	1.22	0	-973	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1528	-15.03	4.30	03	0.13	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	2.09	N	099750	500	34 억		83495	N	N	23	N	00	N
167	20230703	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	250	2	1.13	160733050	7136	22.88	22500	22850	22350	28750	15550	22150	22524.25	1.22	0	-566	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1531	-15.06	4.31	03	0.10	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	2.09	N	099750	500	34 억		83495	N	N	23	N	00	N
168	20230703	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	350	2	1.58	95117300	4213	13.51	22500	22850	22350	28750	15550	22150	22577.09	1.22	0	-197	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1538	-15.13	4.33	03	0.06	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	2.09	N	099750	500	34 억		83495	N	N	23	N	00	N
169	20230703	090605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	250	2	1.13	18126150	810	2.60	22500	22500	22350	28750	15550	22150	22377.96	1.22	0	-388	23083	22616	22383	21916	21683	22500	21800	34	6600	500	15500	50	1	6834776	1531	-15.06	4.31	03	0.01	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	2.09	N	099750	500	34 억		83495	N	N	23	N	00	N