KissMeData/053300/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	160531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4715	45	2	0.96	310239805	66438	160.01	4680	4715	4600	6070	3270	4670	4669.54	0.19	0	19562	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1970	31.86	1.11	12	0.16	148.00	4236.00	7020	20230201	-32.83	4250	20221013	10.94	7020	-32.83	20230201	4415	6.80	20230726	7020	-32.83	20230201	4250	10.94	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
3	20230731	150532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	25	2	0.54	299144015	64076	154.32	4680	4715	4600	6070	3270	4670	4668.58	0.19	0	18943	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1961	31.72	1.11	12	0.15	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
4	20230731	140534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4680	10	2	0.21	214705040	46058	110.92	4680	4690	4600	6070	3270	4670	4661.62	0.19	0	10474	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1955	31.62	1.10	12	0.11	148.00	4236.00	7020	20230201	-33.33	4250	20221013	10.12	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4250	10.12	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
5	20230731	130533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4655	-15	5	-0.32	190718070	40920	98.55	4680	4690	4600	6070	3270	4670	4660.75	0.19	0	9994	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1945	31.45	1.10	12	0.10	148.00	4236.00	7020	20230201	-33.69	4250	20221013	9.53	7020	-33.69	20230201	4415	5.44	20230726	7020	-33.69	20230201	4250	9.53	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
6	20230731	120539	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4665	-5	5	-0.11	179090430	38428	92.55	4680	4690	4600	6070	3270	4670	4660.42	0.19	0	9762	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1949	31.52	1.10	12	0.09	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
7	20230731	110541	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4670	0	3	0.00	136677890	29347	70.68	4680	4690	4600	6070	3270	4670	4657.30	0.19	0	5935	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1951	31.55	1.10	12	0.07	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
8	20230731	100541	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4660	-10	5	-0.21	56017225	12070	29.07	4680	4680	4600	6070	3270	4670	4641.03	0.19	0	-1624	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1947	31.49	1.10	12	0.03	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4415	5.55	20230726	7020	-33.62	20230201	4250	9.65	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
9	20230731	090532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4670	0	3	0.00	5364060	1147	2.76	4680	4680	4670	6070	3270	4670	4676.60	0.19	0	-1337	4730	4700	4645	4615	4560	4715	4630	209	1400	500	3360	5	1	41776331	1951	31.55	1.10	12	0.00	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.51	N	053300	500	208 억		80806	N	N	0	N	00	N
10	20230728	160535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4670	80	2	1.74	191512775	41379	55.36	4590	4675	4590	5960	3215	4590	4628.17	0.17	0	9964	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1951	31.55	1.10	12	0.10	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
11	20230728	150534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	30	2	0.65	173015015	37402	50.03	4590	4675	4590	5960	3215	4590	4625.82	0.17	0	10830	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1930	31.22	1.09	12	0.09	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
12	20230728	140532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	30	2	0.65	137918770	29796	39.86	4590	4675	4590	5960	3215	4590	4628.77	0.17	0	11747	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1930	31.22	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
13	20230728	130535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4625	35	2	0.76	135643485	29304	39.20	4590	4675	4590	5960	3215	4590	4628.84	0.17	0	11747	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1932	31.25	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.12	4250	20221013	8.82	7020	-34.12	20230201	4415	4.76	20230726	7020	-34.12	20230201	4250	8.82	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
14	20230728	120532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4640	50	2	1.09	116422950	25170	33.67	4590	4675	4590	5960	3215	4590	4625.46	0.17	0	10399	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1938	31.35	1.10	12	0.06	148.00	4236.00	7020	20230201	-33.90	4250	20221013	9.18	7020	-33.90	20230201	4415	5.10	20230726	7020	-33.90	20230201	4250	9.18	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
15	20230728	110536	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4630	40	2	0.87	106476935	23022	30.80	4590	4675	4590	5960	3215	4590	4625.01	0.17	0	8835	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1934	31.28	1.09	12	0.06	148.00	4236.00	7020	20230201	-34.05	4250	20221013	8.94	7020	-34.05	20230201	4415	4.87	20230726	7020	-34.05	20230201	4250	8.94	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
16	20230728	100530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4650	60	2	1.31	74594790	16172	21.63	4590	4650	4590	5960	3215	4590	4612.59	0.17	0	5056	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1943	31.42	1.10	12	0.04	148.00	4236.00	7020	20230201	-33.76	4250	20221013	9.41	7020	-33.76	20230201	4415	5.32	20230726	7020	-33.76	20230201	4250	9.41	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
17	20230728	090534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4605	15	2	0.33	1354280	295	0.39	4590	4605	4590	5960	3215	4590	4590.78	0.17	0	-14	4723	4656	4563	4496	4403	4690	4530	209	1372	500	3300	5	1	41776331	1924	31.11	1.09	12	0.00	148.00	4236.00	7020	20230201	-34.40	4250	20221013	8.35	7020	-34.40	20230201	4415	4.30	20230726	7020	-34.40	20230201	4250	8.35	20221013	2.51	N	053300	500	208 억		70842	N	N	1	N	00	N
18	20230727	160530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4590	75	2	1.66	340726910	74620	29.58	4470	4630	4470	5860	3165	4515	4566.08	0.13	-6640	15642	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1918	31.01	1.08	12	0.18	148.00	4236.00	7020	20230201	-34.62	4250	20221013	8.00	7020	-34.62	20230201	4415	3.96	20230726	7020	-34.62	20230201	4250	8.00	20221013	2.50	N	053300	500	208 억		55200	N	N	1	N	00	N
19	20230727	150532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4550	35	2	0.78	296603685	64957	25.75	4470	4630	4470	5860	3165	4515	4566.15	0.13	-6640	14547	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1901	30.74	1.07	12	0.16	148.00	4236.00	7020	20230201	-35.19	4250	20221013	7.06	7020	-35.19	20230201	4415	3.06	20230726	7020	-35.19	20230201	4250	7.06	20221013	2.50	N	053300	500	208 억		55200	N	N	108	N	00	N
20	20230727	140528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4575	60	2	1.33	255438855	55926	22.17	4470	4630	4470	5860	3165	4515	4567.44	0.13	-6640	10880	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1911	30.91	1.08	12	0.13	148.00	4236.00	7020	20230201	-34.83	4250	20221013	7.65	7020	-34.83	20230201	4415	3.62	20230726	7020	-34.83	20230201	4250	7.65	20221013	2.50	N	053300	500	208 억		55200	N	N	108	N	00	N
21	20230727	130528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4560	45	2	1.00	201054975	44026	17.45	4470	4630	4470	5860	3165	4515	4566.73	0.13	-6640	3627	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1905	30.81	1.08	12	0.11	148.00	4236.00	7020	20230201	-35.04	4250	20221013	7.29	7020	-35.04	20230201	4415	3.28	20230726	7020	-35.04	20230201	4250	7.29	20221013	2.50	N	053300	500	208 억		55200	N	N	108	N	00	N
22	20230727	120531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4610	95	2	2.10	137597125	30120	11.94	4470	4630	4470	5860	3165	4515	4568.30	0.13	-6640	845	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1926	31.15	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.33	4250	20221013	8.47	7020	-34.33	20230201	4415	4.42	20230726	7020	-34.33	20230201	4250	8.47	20221013	2.50	N	053300	500	208 억		55200	N	N	108	N	00	N
23	20230727	110530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4610	95	2	2.10	126242050	27656	10.96	4470	4630	4470	5860	3165	4515	4564.73	0.13	-6640	386	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1926	31.15	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.33	4250	20221013	8.47	7020	-34.33	20230201	4415	4.42	20230726	7020	-34.33	20230201	4250	8.47	20221013	2.50	N	053300	500	208 억		55200	N	N	108	N	00	N
24	20230727	100529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4590	75	2	1.66	93605580	20582	8.16	4470	4610	4470	5860	3165	4515	4547.93	0.13	-6640	1561	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1918	31.01	1.08	12	0.05	148.00	4236.00	7020	20230201	-34.62	4250	20221013	8.00	7020	-34.62	20230201	4415	3.96	20230726	7020	-34.62	20230201	4250	8.00	20221013	2.50	N	053300	500	208 억		55200	N	N	108	N	00	N
25	20230727	090529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4525	10	2	0.22	36667835	8136	3.23	4470	4565	4470	5860	3165	4515	4506.86	0.13	-6640	857	4828	4671	4543	4386	4258	4607	4322	209	1347	500	3250	5	1	41776331	1890	30.57	1.07	12	0.02	148.00	4236.00	7020	20230201	-35.54	4250	20221013	6.47	7020	-35.54	20230201	4415	2.49	20230726	7020	-35.54	20230201	4250	6.47	20221013	2.50	N	053300	500	208 억		55200	N	N	108	N	00	N
26	20230726	160527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4515	-140	5	-3.01	1139667965	251247	199.26	4655	4700	4415	6050	3260	4655	4536.05	0.15	0	-6919	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1886	30.51	1.07	12	0.60	148.00	4236.00	7020	20230201	-35.68	4250	20221013	6.24	7020	-35.68	20230201	4415	2.27	20230726	7020	-35.68	20230201	4250	6.24	20221013	2.48	N	053300	500	208 억		61840	N	N	108	N	00	N
27	20230726	150531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4495	-160	5	-3.44	1043776900	229873	182.30	4655	4700	4415	6050	3260	4655	4540.67	0.15	0	-6532	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1878	30.37	1.06	12	0.55	148.00	4236.00	7020	20230201	-35.97	4250	20221013	5.76	7020	-35.97	20230201	4415	1.81	20230726	7020	-35.97	20230201	4250	5.76	20221013	2.48	N	053300	500	208 억		61840	N	N	4	N	00	N
28	20230726	140528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	-155	5	-3.33	939784230	206883	164.07	4655	4700	4415	6050	3260	4655	4542.59	0.15	0	-12981	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1880	30.41	1.06	12	0.50	148.00	4236.00	7020	20230201	-35.90	4250	20221013	5.88	7020	-35.90	20230201	4415	1.93	20230726	7020	-35.90	20230201	4250	5.88	20221013	2.48	N	053300	500	208 억		61840	N	N	4	N	00	N
29	20230726	130526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4455	-200	5	-4.30	833273785	183043	145.17	4655	4700	4415	6050	3260	4655	4552.34	0.15	0	-15001	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1861	30.10	1.05	12	0.44	148.00	4236.00	7020	20230201	-36.54	4250	20221013	4.82	7020	-36.54	20230201	4415	0.91	20230726	7020	-36.54	20230201	4250	4.82	20221013	2.48	N	053300	500	208 억		61840	N	N	4	N	00	N
30	20230726	120528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4460	-195	5	-4.19	739075195	161823	128.34	4655	4700	4450	6050	3260	4655	4567.18	0.15	0	-13564	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1863	30.14	1.05	12	0.39	148.00	4236.00	7020	20230201	-36.47	4250	20221013	4.94	7020	-36.47	20230201	4450	0.22	20230726	7020	-36.47	20230201	4250	4.94	20221013	2.48	N	053300	500	208 억		61840	N	N	4	N	00	N
31	20230726	110525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4490	-165	5	-3.54	578885670	125958	99.89	4655	4700	4475	6050	3260	4655	4595.86	0.15	0	-8734	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1876	30.34	1.06	12	0.30	148.00	4236.00	7020	20230201	-36.04	4250	20221013	5.65	7020	-36.04	20230201	4475	0.34	20230726	7020	-36.04	20230201	4250	5.65	20221013	2.48	N	053300	500	208 억		61840	N	N	4	N	00	N
32	20230726	100529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	-35	5	-0.75	323230135	69589	55.19	4655	4700	4620	6050	3260	4655	4644.85	0.15	0	-1744	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1930	31.22	1.09	12	0.17	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4610	0.22	20230104	7020	-34.19	20230201	4250	8.71	20221013	2.48	N	053300	500	208 억		61840	N	N	4	N	00	N
33	20230726	090524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4635	-20	5	-0.43	81194995	17456	13.84	4655	4685	4635	6050	3260	4655	4651.41	0.15	0	-8943	4858	4756	4693	4591	4528	4725	4560	209	1395	500	3350	5	1	41776331	1936	31.32	1.09	12	0.04	148.00	4236.00	7020	20230201	-33.97	4250	20221013	9.06	7020	-33.97	20230201	4610	0.54	20230104	7020	-33.97	20230201	4250	9.06	20221013	2.48	N	053300	500	208 억		61840	N	N	4	N	00	N
34	20230725	160522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4655	-95	5	-2.00	581258885	124239	62.28	4795	4795	4630	6170	3325	4750	4678.58	0.20	0	-21078	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1945	31.45	1.10	12	0.30	148.00	4236.00	7020	20230201	-33.69	4250	20221013	9.53	7020	-33.69	20230201	4610	0.98	20230104	7020	-33.69	20230201	4250	9.53	20221013	2.38	N	053300	500	208 억		82819	N	N	4	N	00	N
35	20230725	150520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4645	-105	5	-2.21	533201925	113894	57.09	4795	4795	4640	6170	3325	4750	4681.56	0.20	0	-19347	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1941	31.39	1.10	12	0.27	148.00	4236.00	7020	20230201	-33.83	4250	20221013	9.29	7020	-33.83	20230201	4610	0.76	20230104	7020	-33.83	20230201	4250	9.29	20221013	2.38	N	053300	500	208 억		82819	N	N	2	N	00	N
36	20230725	140520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4655	-95	5	-2.00	444560320	94838	47.54	4795	4795	4650	6170	3325	4750	4687.58	0.20	0	-13343	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1945	31.45	1.10	12	0.23	148.00	4236.00	7020	20230201	-33.69	4250	20221013	9.53	7020	-33.69	20230201	4610	0.98	20230104	7020	-33.69	20230201	4250	9.53	20221013	2.38	N	053300	500	208 억		82819	N	N	2	N	00	N
37	20230725	130524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4660	-90	5	-1.89	385740390	82205	41.21	4795	4795	4650	6170	3325	4750	4692.42	0.20	0	-9056	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1947	31.49	1.10	12	0.20	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4610	1.08	20230104	7020	-33.62	20230201	4250	9.65	20221013	2.38	N	053300	500	208 억		82819	N	N	2	N	00	N
38	20230725	120524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4665	-85	5	-1.79	351917410	74949	37.57	4795	4795	4650	6170	3325	4750	4695.43	0.20	0	-8916	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1949	31.52	1.10	12	0.18	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4610	1.19	20230104	7020	-33.55	20230201	4250	9.76	20221013	2.38	N	053300	500	208 억		82819	N	N	2	N	00	N
39	20230725	110521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4710	-40	5	-0.84	285087070	60640	30.40	4795	4795	4650	6170	3325	4750	4701.30	0.20	0	-8251	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1968	31.82	1.11	12	0.15	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4610	2.17	20230104	7020	-32.91	20230201	4250	10.82	20221013	2.38	N	053300	500	208 억		82819	N	N	2	N	00	N
40	20230725	100522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4690	-60	5	-1.26	216395505	45997	23.06	4795	4795	4650	6170	3325	4750	4704.56	0.20	0	-4972	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1959	31.69	1.11	12	0.11	148.00	4236.00	7020	20230201	-33.19	4250	20221013	10.35	7020	-33.19	20230201	4610	1.74	20230104	7020	-33.19	20230201	4250	10.35	20221013	2.38	N	053300	500	208 억		82819	N	N	2	N	00	N
41	20230725	090521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4720	-30	5	-0.63	66693070	14137	7.09	4795	4795	4690	6170	3325	4750	4717.63	0.20	0	-3843	5016	4882	4816	4682	4616	4850	4650	209	1422	500	3420	5	1	41776331	1972	31.89	1.11	12	0.03	148.00	4236.00	7020	20230201	-32.76	4250	20221013	11.06	7020	-32.76	20230201	4610	2.39	20230104	7020	-32.76	20230201	4250	11.06	20221013	2.38	N	053300	500	208 억		82819	N	N	2	N	00	N
42	20230724	160523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4750	-215	5	-4.33	960611340	199161	162.07	4900	4950	4750	6450	3480	4965	4823.63	0.31	0	-45078	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	1984	32.09	1.12	12	0.48	148.00	4236.00	7020	20230201	-32.34	4250	20221013	11.76	7020	-32.34	20230201	4610	3.04	20230104	7020	-32.34	20230201	4250	11.76	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
43	20230724	150519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4785	-180	5	-3.63	821766940	170056	138.39	4900	4950	4760	6450	3480	4965	4832.33	0.31	0	-39506	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	1999	32.33	1.13	12	0.41	148.00	4236.00	7020	20230201	-31.84	4250	20221013	12.59	7020	-31.84	20230201	4610	3.80	20230104	7020	-31.84	20230201	4250	12.59	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
44	20230724	140518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4780	-185	5	-3.73	795254110	164515	133.88	4900	4950	4760	6450	3480	4965	4833.93	0.31	0	-39873	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	1997	32.30	1.13	12	0.39	148.00	4236.00	7020	20230201	-31.91	4250	20221013	12.47	7020	-31.91	20230201	4610	3.69	20230104	7020	-31.91	20230201	4250	12.47	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
45	20230724	130519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4790	-175	5	-3.52	724852140	149772	121.88	4900	4950	4765	6450	3480	4965	4839.70	0.31	0	-37267	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	2001	32.36	1.13	12	0.36	148.00	4236.00	7020	20230201	-31.77	4250	20221013	12.71	7020	-31.77	20230201	4610	3.90	20230104	7020	-31.77	20230201	4250	12.71	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
46	20230724	120519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4800	-165	5	-3.32	616281230	127073	103.41	4900	4950	4800	6450	3480	4965	4849.82	0.31	0	-36802	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	2005	32.43	1.13	12	0.30	148.00	4236.00	7020	20230201	-31.62	4250	20221013	12.94	7020	-31.62	20230201	4610	4.12	20230104	7020	-31.62	20230201	4250	12.94	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
47	20230724	110522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4845	-120	5	-2.42	472970600	97293	79.17	4900	4950	4815	6450	3480	4965	4861.30	0.31	0	-30095	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	2024	32.74	1.14	12	0.23	148.00	4236.00	7020	20230201	-30.98	4250	20221013	14.00	7020	-30.98	20230201	4610	5.10	20230104	7020	-30.98	20230201	4250	14.00	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
48	20230724	100517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4825	-140	5	-2.82	346198500	71212	57.95	4900	4950	4815	6450	3480	4965	4861.52	0.31	0	-30672	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	2016	32.60	1.14	12	0.17	148.00	4236.00	7020	20230201	-31.27	4250	20221013	13.53	7020	-31.27	20230201	4610	4.66	20230104	7020	-31.27	20230201	4250	13.53	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
49	20230724	090520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4895	-70	5	-1.41	71279765	14502	11.80	4900	4950	4890	6450	3480	4965	4915.17	0.31	0	-9728	5058	5011	4948	4901	4838	5035	4925	209	1485	500	3570	5	1	41776331	2045	33.07	1.16	12	0.03	148.00	4236.00	7020	20230201	-30.27	4250	20221013	15.18	7020	-30.27	20230201	4610	6.18	20230104	7020	-30.27	20230201	4250	15.18	20221013	2.37	N	053300	500	208 억		127900	N	N	2	N	00	N
50	20230721	160515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4965	0	3	0.00	605061095	122830	132.17	4930	4995	4885	6450	3480	4965	4925.90	0.34	0	-13094	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2074	33.55	1.17	12	0.29	148.00	4236.00	7020	20230201	-29.27	4250	20221013	16.82	7020	-29.27	20230201	4610	7.70	20230104	7020	-29.27	20230201	4250	16.82	20221013	2.30	N	053300	500	208 억		140994	N	N	2	N	00	N
51	20230721	150518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4910	-55	5	-1.11	448919665	91079	98.01	4930	4995	4885	6450	3480	4965	4928.90	0.34	0	-6930	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2051	33.18	1.16	12	0.22	148.00	4236.00	7020	20230201	-30.06	4250	20221013	15.53	7020	-30.06	20230201	4610	6.51	20230104	7020	-30.06	20230201	4250	15.53	20221013	2.30	N	053300	500	208 억		140994	N	N	0	N	00	N
52	20230721	140515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4900	-65	5	-1.31	382046670	77427	83.32	4930	4995	4885	6450	3480	4965	4934.28	0.34	0	-5679	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2047	33.11	1.16	12	0.19	148.00	4236.00	7020	20230201	-30.20	4250	20221013	15.29	7020	-30.20	20230201	4610	6.29	20230104	7020	-30.20	20230201	4250	15.29	20221013	2.30	N	053300	500	208 억		140994	N	N	0	N	00	N
53	20230721	130516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4965	0	3	0.00	270519660	54719	58.88	4930	4995	4895	6450	3480	4965	4943.80	0.34	0	-4823	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2074	33.55	1.17	12	0.13	148.00	4236.00	7020	20230201	-29.27	4250	20221013	16.82	7020	-29.27	20230201	4610	7.70	20230104	7020	-29.27	20230201	4250	16.82	20221013	2.30	N	053300	500	208 억		140994	N	N	0	N	00	N
54	20230721	120521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4995	30	2	0.60	150420790	30511	32.83	4930	4995	4895	6450	3480	4965	4930.05	0.34	0	-1052	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2087	33.75	1.18	12	0.07	148.00	4236.00	7020	20230201	-28.85	4250	20221013	17.53	7020	-28.85	20230201	4610	8.35	20230104	7020	-28.85	20230201	4250	17.53	20221013	2.30	N	053300	500	208 억		140994	N	N	0	N	00	N
55	20230721	110520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4955	-10	5	-0.20	108368880	22061	23.74	4930	4955	4895	6450	3480	4965	4912.24	0.34	0	-137	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2070	33.48	1.17	12	0.05	148.00	4236.00	7020	20230201	-29.42	4250	20221013	16.59	7020	-29.42	20230201	4610	7.48	20230104	7020	-29.42	20230201	4250	16.59	20221013	2.30	N	053300	500	208 억		140994	N	N	0	N	00	N
56	20230721	100519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4935	-30	5	-0.60	96906945	19742	21.24	4930	4935	4895	6450	3480	4965	4908.67	0.34	0	-254	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2062	33.34	1.17	12	0.05	148.00	4236.00	7020	20230201	-29.70	4250	20221013	16.12	7020	-29.70	20230201	4610	7.05	20230104	7020	-29.70	20230201	4250	16.12	20221013	2.30	N	053300	500	208 억		140994	N	N	0	N	00	N
57	20230721	090519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4905	-60	5	-1.21	19140985	3896	4.19	4930	4930	4900	6450	3480	4965	4912.98	0.34	0	-2785	5028	4996	4933	4901	4838	5012	4917	209	1485	500	3570	5	1	41776331	2049	33.14	1.16	12	0.01	148.00	4236.00	7020	20230201	-30.13	4250	20221013	15.41	7020	-30.13	20230201	4610	6.40	20230104	7020	-30.13	20230201	4250	15.41	20221013	2.30	N	053300	500	208 억		140994	N	N	0	N	00	N
58	20230720	160515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4965	-5	5	-0.10	448744420	91488	80.25	4935	4965	4870	6460	3480	4970	4904.92	0.34	0	712	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2074	33.55	1.17	12	0.22	148.00	4236.00	7020	20230201	-29.27	4250	20221013	16.82	7020	-29.27	20230201	4610	7.70	20230104	7020	-29.27	20230201	4250	16.82	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
59	20230720	150513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4925	-45	5	-0.91	405745345	82789	72.62	4935	4965	4870	6460	3480	4970	4900.93	0.34	0	3987	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2057	33.28	1.16	12	0.20	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4610	6.83	20230104	7020	-29.84	20230201	4250	15.88	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
60	20230720	140513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4920	-50	5	-1.01	368665835	75252	66.01	4935	4965	4870	6460	3480	4970	4899.06	0.34	0	3874	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2055	33.24	1.16	12	0.18	148.00	4236.00	7020	20230201	-29.91	4250	20221013	15.76	7020	-29.91	20230201	4610	6.72	20230104	7020	-29.91	20230201	4250	15.76	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
61	20230720	130513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4915	-55	5	-1.11	338965205	69208	60.71	4935	4965	4870	6460	3480	4970	4897.74	0.34	0	4259	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2053	33.21	1.16	12	0.17	148.00	4236.00	7020	20230201	-29.99	4250	20221013	15.65	7020	-29.99	20230201	4610	6.62	20230104	7020	-29.99	20230201	4250	15.65	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
62	20230720	120518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4905	-65	5	-1.31	328183775	67010	58.78	4935	4965	4870	6460	3480	4970	4897.50	0.34	0	4275	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2049	33.14	1.16	12	0.16	148.00	4236.00	7020	20230201	-30.13	4250	20221013	15.41	7020	-30.13	20230201	4610	6.40	20230104	7020	-30.13	20230201	4250	15.41	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
63	20230720	110516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4885	-85	5	-1.71	283545400	57894	50.78	4935	4965	4870	6460	3480	4970	4897.63	0.34	0	289	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2041	33.01	1.15	12	0.14	148.00	4236.00	7020	20230201	-30.41	4250	20221013	14.94	7020	-30.41	20230201	4610	5.97	20230104	7020	-30.41	20230201	4250	14.94	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
64	20230720	100512	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4885	-85	5	-1.71	202605895	41371	36.29	4935	4965	4870	6460	3480	4970	4897.24	0.34	0	-8443	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2041	33.01	1.15	12	0.10	148.00	4236.00	7020	20230201	-30.41	4250	20221013	14.94	7020	-30.41	20230201	4610	5.97	20230104	7020	-30.41	20230201	4250	14.94	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
65	20230720	090511	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4925	-45	5	-0.91	11011620	2229	1.96	4935	4965	4925	6460	3480	4970	4939.75	0.34	0	-238	5053	5011	4968	4926	4883	4990	4905	209	1490	500	3570	5	1	41776331	2057	33.28	1.16	12	0.01	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4610	6.83	20230104	7020	-29.84	20230201	4250	15.88	20221013	2.24	N	053300	500	208 억		140283	N	N	2	N	00	N
66	20230719	160522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4970	-50	5	-1.00	556650260	112464	60.43	5000	5010	4925	6520	3520	5020	4949.49	0.37	0	-14529	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2076	33.58	1.17	12	0.27	148.00	4236.00	7020	20230201	-29.20	4250	20221013	16.94	7020	-29.20	20230201	4610	7.81	20230104	7020	-29.20	20230201	4250	16.94	20221013	2.28	N	053300	500	208 억		154317	N	N	2	N	00	N
67	20230719	150520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4935	-85	5	-1.69	491252650	99252	53.33	5000	5010	4925	6520	3520	5020	4949.55	0.37	0	-10091	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2062	33.34	1.17	12	0.24	148.00	4236.00	7020	20230201	-29.70	4250	20221013	16.12	7020	-29.70	20230201	4610	7.05	20230104	7020	-29.70	20230201	4250	16.12	20221013	2.28	N	053300	500	208 억		154317	N	N	5	N	00	N
68	20230719	140521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4930	-90	5	-1.79	451579660	91206	49.01	5000	5010	4925	6520	3520	5020	4951.20	0.37	0	-8588	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2060	33.31	1.16	12	0.22	148.00	4236.00	7020	20230201	-29.77	4250	20221013	16.00	7020	-29.77	20230201	4610	6.94	20230104	7020	-29.77	20230201	4250	16.00	20221013	2.28	N	053300	500	208 억		154317	N	N	5	N	00	N
69	20230719	130516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4940	-80	5	-1.59	418604695	84524	45.42	5000	5010	4925	6520	3520	5020	4952.49	0.37	0	-5925	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2064	33.38	1.17	12	0.20	148.00	4236.00	7020	20230201	-29.63	4250	20221013	16.24	7020	-29.63	20230201	4610	7.16	20230104	7020	-29.63	20230201	4250	16.24	20221013	2.28	N	053300	500	208 억		154317	N	N	5	N	00	N
70	20230719	120521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4955	-65	5	-1.29	384862000	77693	41.74	5000	5010	4925	6520	3520	5020	4953.62	0.37	0	-7326	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2070	33.48	1.17	12	0.19	148.00	4236.00	7020	20230201	-29.42	4250	20221013	16.59	7020	-29.42	20230201	4610	7.48	20230104	7020	-29.42	20230201	4250	16.59	20221013	2.28	N	053300	500	208 억		154317	N	N	5	N	00	N
71	20230719	110522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4940	-80	5	-1.59	297088985	59914	32.19	5000	5010	4935	6520	3520	5020	4958.59	0.37	0	-2059	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2064	33.38	1.17	12	0.14	148.00	4236.00	7020	20230201	-29.63	4250	20221013	16.24	7020	-29.63	20230201	4610	7.16	20230104	7020	-29.63	20230201	4250	16.24	20221013	2.28	N	053300	500	208 억		154317	N	N	5	N	00	N
72	20230719	100517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4970	-50	5	-1.00	212864355	42885	23.04	5000	5010	4935	6520	3520	5020	4963.61	0.37	0	-7944	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2076	33.58	1.17	12	0.10	148.00	4236.00	7020	20230201	-29.20	4250	20221013	16.94	7020	-29.20	20230201	4610	7.81	20230104	7020	-29.20	20230201	4250	16.94	20221013	2.28	N	053300	500	208 억		154317	N	N	5	N	00	N
73	20230719	090517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4970	-50	5	-1.00	35338175	7090	3.81	5000	5010	4965	6520	3520	5020	4984.22	0.37	0	-3899	5276	5147	5031	4902	4786	5090	4845	209	1500	500	3610	5	1	41776331	2076	33.58	1.17	12	0.02	148.00	4236.00	7020	20230201	-29.20	4250	20221013	16.94	7020	-29.20	20230201	4610	7.81	20230104	7020	-29.20	20230201	4250	16.94	20221013	2.28	N	053300	500	208 억		154317	N	N	5	N	00	N
74	20230718	160517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	-70	5	-1.38	927417450	185834	145.31	5160	5160	4915	6610	3570	5090	4990.44	0.39	0	-6265	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	10	1	41776331	2097	33.92	1.19	12	0.44	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4610	8.89	20230104	7020	-28.49	20230201	4250	18.12	20221013	2.24	N	053300	500	208 억		163038	N	N	5	N	00	N
75	20230718	150517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4945	-145	5	-2.85	845490975	169328	132.40	5160	5160	4915	6610	3570	5090	4993.21	0.39	0	-7476	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	5	1	41776331	2066	33.41	1.17	12	0.41	148.00	4236.00	7020	20230201	-29.56	4250	20221013	16.35	7020	-29.56	20230201	4610	7.27	20230104	7020	-29.56	20230201	4250	16.35	20221013	2.24	N	053300	500	208 억		163038	N	N	55	N	00	N
76	20230718	140515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4955	-135	5	-2.65	784197095	156931	122.71	5160	5160	4915	6610	3570	5090	4997.08	0.39	0	-10693	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	5	1	41776331	2070	33.48	1.17	12	0.38	148.00	4236.00	7020	20230201	-29.42	4250	20221013	16.59	7020	-29.42	20230201	4610	7.48	20230104	7020	-29.42	20230201	4250	16.59	20221013	2.24	N	053300	500	208 억		163038	N	N	55	N	00	N
77	20230718	130514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4940	-150	5	-2.95	698570510	139579	109.14	5160	5160	4930	6610	3570	5090	5004.84	0.39	0	-12499	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	5	1	41776331	2064	33.38	1.17	12	0.33	148.00	4236.00	7020	20230201	-29.63	4250	20221013	16.24	7020	-29.63	20230201	4610	7.16	20230104	7020	-29.63	20230201	4250	16.24	20221013	2.24	N	053300	500	208 억		163038	N	N	55	N	00	N
78	20230718	120517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4945	-145	5	-2.85	656853390	131147	102.55	5160	5160	4930	6610	3570	5090	5008.53	0.39	0	-13312	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	5	1	41776331	2066	33.41	1.17	12	0.31	148.00	4236.00	7020	20230201	-29.56	4250	20221013	16.35	7020	-29.56	20230201	4610	7.27	20230104	7020	-29.56	20230201	4250	16.35	20221013	2.24	N	053300	500	208 억		163038	N	N	55	N	00	N
79	20230718	110518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4930	-160	5	-3.14	583122330	116262	90.91	5160	5160	4930	6610	3570	5090	5015.59	0.39	0	-11907	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	5	1	41776331	2060	33.31	1.16	12	0.28	148.00	4236.00	7020	20230201	-29.77	4250	20221013	16.00	7020	-29.77	20230201	4610	6.94	20230104	7020	-29.77	20230201	4250	16.00	20221013	2.24	N	053300	500	208 억		163038	N	N	55	N	00	N
80	20230718	100513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4995	-95	5	-1.87	392302900	77867	60.89	5160	5160	4975	6610	3570	5090	5038.11	0.39	0	-12058	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	5	1	41776331	2087	33.75	1.18	12	0.19	148.00	4236.00	7020	20230201	-28.85	4250	20221013	17.53	7020	-28.85	20230201	4610	8.35	20230104	7020	-28.85	20230201	4250	17.53	20221013	2.24	N	053300	500	208 억		163038	N	N	55	N	00	N
81	20230718	090514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	20	2	0.39	24960720	4864	3.80	5160	5160	5110	6610	3570	5090	5131.73	0.39	0	-605	5223	5156	5113	5046	5003	5145	5035	209	1520	500	3660	10	1	41776331	2135	34.53	1.21	12	0.01	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	2.24	N	053300	500	208 억		163038	N	N	55	N	00	N
82	20230717	160515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-50	5	-0.97	634245730	124071	46.81	5090	5180	5070	6680	3600	5140	5111.97	0.34	0	19244	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2126	34.39	1.20	12	0.30	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	2.31	N	053300	500	208 억		143794	N	N	55	N	00	N
83	20230717	150512	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-30	5	-0.58	578974890	113223	42.72	5090	5180	5070	6680	3600	5140	5113.58	0.34	0	16115	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2135	34.53	1.21	12	0.27	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	2.31	N	053300	500	208 억		143794	N	N	0	N	00	N
84	20230717	140514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	-10	5	-0.19	495620870	96884	36.55	5090	5180	5070	6680	3600	5140	5115.61	0.34	0	13616	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2143	34.66	1.21	12	0.23	148.00	4236.00	7020	20230201	-26.92	4250	20221013	20.71	7020	-26.92	20230201	4610	11.28	20230104	7020	-26.92	20230201	4250	20.71	20221013	2.31	N	053300	500	208 억		143794	N	N	0	N	00	N
85	20230717	130510	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	10	2	0.19	411803060	80472	30.36	5090	5180	5070	6680	3600	5140	5117.35	0.34	0	9990	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2151	34.80	1.22	12	0.19	148.00	4236.00	7020	20230201	-26.64	4250	20221013	21.18	7020	-26.64	20230201	4610	11.71	20230104	7020	-26.64	20230201	4250	21.18	20221013	2.31	N	053300	500	208 억		143794	N	N	0	N	00	N
86	20230717	120516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	10	2	0.19	344214760	67333	25.40	5090	5180	5070	6680	3600	5140	5112.13	0.34	0	7219	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2151	34.80	1.22	12	0.16	148.00	4236.00	7020	20230201	-26.64	4250	20221013	21.18	7020	-26.64	20230201	4610	11.71	20230104	7020	-26.64	20230201	4250	21.18	20221013	2.31	N	053300	500	208 억		143794	N	N	0	N	00	N
87	20230717	110510	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-30	5	-0.58	282895420	55362	20.89	5090	5180	5070	6680	3600	5140	5109.92	0.34	0	6697	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2135	34.53	1.21	12	0.13	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	2.31	N	053300	500	208 억		143794	N	N	0	N	00	N
88	20230717	100512	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-50	5	-0.97	188324650	36948	13.94	5090	5150	5070	6680	3600	5140	5097.02	0.34	0	6681	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2126	34.39	1.20	12	0.09	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	2.31	N	053300	500	208 억		143794	N	N	0	N	00	N
89	20230717	090510	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-30	5	-0.58	44255120	8668	3.27	5090	5150	5090	6680	3600	5140	5105.57	0.34	0	-885	5493	5316	5223	5046	4953	5270	5000	209	1540	500	3700	10	1	41776331	2135	34.53	1.21	12	0.02	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	2.31	N	053300	500	208 억		143794	N	N	0	N	00	N
90	20230714	160510	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-200	5	-3.75	1332407780	256730	88.23	5340	5400	5130	6940	3740	5340	5190.09	0.26	0	36686	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2147	34.73	1.21	12	0.61	148.00	4236.00	7020	20230201	-26.78	4250	20221013	20.94	7020	-26.78	20230201	4610	11.50	20230104	7020	-26.78	20230201	4250	20.94	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
91	20230714	150513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	-190	5	-3.56	1262305710	243116	83.55	5340	5400	5130	6940	3740	5340	5192.20	0.26	0	36865	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2151	34.80	1.22	12	0.58	148.00	4236.00	7020	20230201	-26.64	4250	20221013	21.18	7020	-26.64	20230201	4610	11.71	20230104	7020	-26.64	20230201	4250	21.18	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
92	20230714	140515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-200	5	-3.75	1119462230	215312	73.99	5340	5400	5140	6940	3740	5340	5199.26	0.26	0	36166	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2147	34.73	1.21	12	0.52	148.00	4236.00	7020	20230201	-26.78	4250	20221013	20.94	7020	-26.78	20230201	4610	11.50	20230104	7020	-26.78	20230201	4250	20.94	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
93	20230714	130508	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	-160	5	-3.00	828489590	158855	54.59	5340	5400	5140	6940	3740	5340	5215.38	0.26	0	24569	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2164	35.00	1.22	12	0.38	148.00	4236.00	7020	20230201	-26.21	4250	20221013	21.88	7020	-26.21	20230201	4610	12.36	20230104	7020	-26.21	20230201	4250	21.88	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
94	20230714	120509	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	-180	5	-3.37	789543150	151333	52.01	5340	5400	5140	6940	3740	5340	5217.26	0.26	0	22456	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2156	34.86	1.22	12	0.36	148.00	4236.00	7020	20230201	-26.50	4250	20221013	21.41	7020	-26.50	20230201	4610	11.93	20230104	7020	-26.50	20230201	4250	21.41	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
95	20230714	110512	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	-160	5	-3.00	651286250	124570	42.81	5340	5400	5180	6940	3740	5340	5228.28	0.26	0	16231	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2164	35.00	1.22	12	0.30	148.00	4236.00	7020	20230201	-26.21	4250	20221013	21.88	7020	-26.21	20230201	4610	12.36	20230104	7020	-26.21	20230201	4250	21.88	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
96	20230714	100515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-120	5	-2.25	519374910	99205	34.09	5340	5400	5180	6940	3740	5340	5235.37	0.26	0	9500	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2181	35.27	1.23	12	0.24	148.00	4236.00	7020	20230201	-25.64	4250	20221013	22.82	7020	-25.64	20230201	4610	13.23	20230104	7020	-25.64	20230201	4250	22.82	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
97	20230714	090511	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5290	-50	5	-0.94	80493650	15145	5.20	5340	5400	5290	6940	3740	5340	5314.87	0.26	0	-387	5533	5436	5363	5266	5193	5400	5230	209	1600	500	3840	10	1	41776331	2210	35.74	1.25	12	0.04	148.00	4236.00	7020	20230201	-24.64	4250	20221013	24.47	7020	-24.64	20230201	4610	14.75	20230104	7020	-24.64	20230201	4250	24.47	20221013	2.24	N	053300	500	208 억		107049	N	N	1	N	00	N
98	20230713	160509	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	-100	5	-1.84	1531744760	285657	32.43	5440	5460	5290	7070	3810	5440	5362.20	0.25	0	4451	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2231	36.08	1.26	12	0.68	148.00	4236.00	7020	20230201	-23.93	4250	20221013	25.65	7020	-23.93	20230201	4610	15.84	20230104	7020	-23.93	20230201	4250	25.65	20221013	2.03	N	053300	500	208 억		102999	N	N	1	N	00	N
99	20230713	150505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	-130	5	-2.39	1373547610	255859	29.05	5440	5460	5290	7070	3810	5440	5368.17	0.25	0	3241	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2218	35.88	1.25	12	0.61	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4610	15.18	20230104	7020	-24.36	20230201	4250	24.94	20221013	2.03	N	053300	500	208 억		102999	N	N	15	N	00	N
100	20230713	140506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	-130	5	-2.39	1268762340	236129	26.81	5440	5460	5310	7070	3810	5440	5372.97	0.25	0	2087	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2218	35.88	1.25	12	0.57	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4610	15.18	20230104	7020	-24.36	20230201	4250	24.94	20221013	2.03	N	053300	500	208 억		102999	N	N	15	N	00	N
101	20230713	130507	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	-110	5	-2.02	1143493490	212564	24.13	5440	5460	5310	7070	3810	5440	5379.32	0.25	0	3052	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2227	36.01	1.26	12	0.51	148.00	4236.00	7020	20230201	-24.07	4250	20221013	25.41	7020	-24.07	20230201	4610	15.62	20230104	7020	-24.07	20230201	4250	25.41	20221013	2.03	N	053300	500	208 억		102999	N	N	15	N	00	N
102	20230713	120503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	-110	5	-2.02	978180000	181496	20.61	5440	5460	5320	7070	3810	5440	5389.33	0.25	0	2322	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2227	36.01	1.26	12	0.43	148.00	4236.00	7020	20230201	-24.07	4250	20221013	25.41	7020	-24.07	20230201	4610	15.62	20230104	7020	-24.07	20230201	4250	25.41	20221013	2.03	N	053300	500	208 억		102999	N	N	15	N	00	N
103	20230713	110508	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	-100	5	-1.84	833393850	154352	17.52	5440	5460	5340	7070	3810	5440	5399.11	0.25	0	-3706	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2231	36.08	1.26	12	0.37	148.00	4236.00	7020	20230201	-23.93	4250	20221013	25.65	7020	-23.93	20230201	4610	15.84	20230104	7020	-23.93	20230201	4250	25.65	20221013	2.03	N	053300	500	208 억		102999	N	N	15	N	00	N
104	20230713	100506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5400	-40	5	-0.74	508864180	94078	10.68	5440	5460	5370	7070	3810	5440	5408.72	0.25	0	-4543	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2256	36.49	1.27	12	0.23	148.00	4236.00	7020	20230201	-23.08	4250	20221013	27.06	7020	-23.08	20230201	4610	17.14	20230104	7020	-23.08	20230201	4250	27.06	20221013	2.03	N	053300	500	208 억		102999	N	N	15	N	00	N
105	20230713	090429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5400	-40	5	-0.74	143894650	26611	3.02	5440	5450	5380	7070	3810	5440	5406.41	0.25	0	231	5700	5570	5380	5250	5060	5635	5315	209	1630	500	3910	10	1	41776331	2256	36.49	1.27	12	0.06	148.00	4236.00	7020	20230201	-23.08	4250	20221013	27.06	7020	-23.08	20230201	4610	17.14	20230104	7020	-23.08	20230201	4250	27.06	20221013	2.03	N	053300	500	208 억		102999	N	N	15	N	00	N
106	20230712	160503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5440	70	2	1.30	4648743500	867336	91.19	5350	5510	5190	6980	3760	5370	5359.05	0.47	0	-90934	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2273	36.76	1.28	12	2.08	148.00	4236.00	7020	20230201	-22.51	4250	20221013	28.00	7020	-22.51	20230201	4610	18.00	20230104	7020	-22.51	20230201	4250	28.00	20221013	1.82	N	053300	500	208 억		194584	N	N	15	N	00	N
107	20230712	150501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5450	80	2	1.49	4277895050	799138	84.02	5350	5510	5190	6980	3760	5370	5353.14	0.47	0	-86396	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2277	36.82	1.29	12	1.91	148.00	4236.00	7020	20230201	-22.36	4250	20221013	28.24	7020	-22.36	20230201	4610	18.22	20230104	7020	-22.36	20230201	4250	28.24	20221013	1.82	N	053300	500	208 억		194584	N	N	0	N	00	N
108	20230712	140459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5320	-50	5	-0.93	2976719000	559666	58.84	5350	5510	5190	6980	3760	5370	5318.74	0.47	0	-59663	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2223	35.95	1.26	12	1.34	148.00	4236.00	7020	20230201	-24.22	4250	20221013	25.18	7020	-24.22	20230201	4610	15.40	20230104	7020	-24.22	20230201	4250	25.18	20221013	1.82	N	053300	500	208 억		194584	N	N	0	N	00	N
109	20230712	130502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5420	50	2	0.93	2022584790	382044	40.17	5350	5510	5190	6980	3760	5370	5294.10	0.47	0	-14672	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2264	36.62	1.28	12	0.91	148.00	4236.00	7020	20230201	-22.79	4250	20221013	27.53	7020	-22.79	20230201	4610	17.57	20230104	7020	-22.79	20230201	4250	27.53	20221013	1.82	N	053300	500	208 억		194584	N	N	0	N	00	N
110	20230712	120503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5250	-120	5	-2.23	1062892800	200865	21.12	5350	5510	5240	6980	3760	5370	5291.55	0.47	0	5512	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2193	35.47	1.24	12	0.48	148.00	4236.00	7020	20230201	-25.21	4250	20221013	23.53	7020	-25.21	20230201	4610	13.88	20230104	7020	-25.21	20230201	4250	23.53	20221013	1.82	N	053300	500	208 억		194584	N	N	0	N	00	N
111	20230712	110502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5290	-80	5	-1.49	926734460	174978	18.40	5350	5510	5240	6980	3760	5370	5296.26	0.47	0	6439	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2210	35.74	1.25	12	0.42	148.00	4236.00	7020	20230201	-24.64	4250	20221013	24.47	7020	-24.64	20230201	4610	14.75	20230104	7020	-24.64	20230201	4250	24.47	20221013	1.82	N	053300	500	208 억		194584	N	N	0	N	00	N
112	20230712	100504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5280	-90	5	-1.68	745883730	140599	14.78	5350	5510	5250	6980	3760	5370	5305.01	0.47	0	1641	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2206	35.68	1.25	12	0.34	148.00	4236.00	7020	20230201	-24.79	4250	20221013	24.24	7020	-24.79	20230201	4610	14.53	20230104	7020	-24.79	20230201	4250	24.24	20221013	1.82	N	053300	500	208 억		194584	N	N	0	N	00	N
113	20230712	090503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5360	-10	5	-0.19	157467730	29292	3.08	5350	5510	5330	6980	3760	5370	5375.81	0.47	0	-498	5656	5512	5386	5242	5116	5585	5315	209	1610	500	3860	10	1	41776331	2239	36.22	1.27	12	0.07	148.00	4236.00	7020	20230201	-23.65	4250	20221013	26.12	7020	-23.65	20230201	4610	16.27	20230104	7020	-23.65	20230201	4250	26.12	20221013	1.82	N	053300	500	208 억		194584	N	N	0	N	00	N
114	20230711	160456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5370	-310	5	-5.46	4995486960	932334	15.65	5310	5530	5260	7380	3980	5680	5358.01	0.19	0	113755	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2243	36.28	1.27	12	2.23	148.00	4236.00	7020	20230201	-23.50	4250	20221013	26.35	7020	-23.50	20230201	4610	16.49	20230104	7020	-23.50	20230201	4250	26.35	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
115	20230711	150456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5380	-300	5	-5.28	4698052520	876929	14.72	5310	5530	5260	7380	3980	5680	5357.39	0.19	0	118355	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2248	36.35	1.27	12	2.10	148.00	4236.00	7020	20230201	-23.36	4250	20221013	26.59	7020	-23.36	20230201	4610	16.70	20230104	7020	-23.36	20230201	4250	26.59	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
116	20230711	140453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	-330	5	-5.81	4388297520	819288	13.75	5310	5530	5260	7380	3980	5680	5356.23	0.19	0	123049	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2235	36.15	1.26	12	1.96	148.00	4236.00	7020	20230201	-23.79	4250	20221013	25.88	7020	-23.79	20230201	4610	16.05	20230104	7020	-23.79	20230201	4250	25.88	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
117	20230711	130446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	-330	5	-5.81	4135088760	771793	12.96	5310	5530	5260	7380	3980	5680	5357.77	0.19	0	123415	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2235	36.15	1.26	12	1.85	148.00	4236.00	7020	20230201	-23.79	4250	20221013	25.88	7020	-23.79	20230201	4610	16.05	20230104	7020	-23.79	20230201	4250	25.88	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
118	20230711	120458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	-370	5	-6.51	3882682770	724292	12.16	5310	5530	5260	7380	3980	5680	5360.66	0.19	0	119864	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2218	35.88	1.25	12	1.73	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4610	15.18	20230104	7020	-24.36	20230201	4250	24.94	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
119	20230711	110501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	-370	5	-6.51	3679343650	686154	11.52	5310	5530	5260	7380	3980	5680	5362.27	0.19	0	117833	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2218	35.88	1.25	12	1.64	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4610	15.18	20230104	7020	-24.36	20230201	4250	24.94	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
120	20230711	100459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5370	-310	5	-5.46	3390718550	632038	10.61	5310	5530	5260	7380	3980	5680	5364.74	0.19	0	112502	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2243	36.28	1.27	12	1.51	148.00	4236.00	7020	20230201	-23.50	4250	20221013	26.35	7020	-23.50	20230201	4610	16.49	20230104	7020	-23.50	20230201	4250	26.35	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
121	20230711	090458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5370	-310	5	-5.46	998121020	185680	3.12	5310	5530	5300	7380	3980	5680	5375.49	0.19	0	9926	6833	6256	5903	5326	4973	6080	5150	209	1700	500	4080	10	1	41776331	2243	36.28	1.27	12	0.44	148.00	4236.00	7020	20230201	-23.50	4250	20221013	26.35	7020	-23.50	20230201	4610	16.49	20230104	7020	-23.50	20230201	4250	26.35	20221013	2.00	N	053300	500	208 억		80000	N	N	0	N	00	N
122	20230710	160456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5680	290	2	5.38	36007071140	5900584	85.35	6150	6480	5550	7000	3780	5390	6102.59	0.35	0	-81239	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2373	38.38	1.34	12	14.12	148.00	4236.00	7020	20230201	-19.09	4250	20221013	33.65	7020	-19.09	20230201	4610	23.21	20230104	7020	-19.09	20230201	4250	33.65	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
123	20230710	150454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	210	2	3.90	35517800580	5814007	84.10	6150	6480	5550	7000	3780	5390	6109.01	0.35	0	-78384	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2339	37.84	1.32	12	13.92	148.00	4236.00	7020	20230201	-20.23	4250	20221013	31.76	7020	-20.23	20230201	4610	21.48	20230104	7020	-20.23	20230201	4250	31.76	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
124	20230710	140451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	280	2	5.19	34598979900	5650576	81.73	6150	6480	5650	7000	3780	5390	6123.09	0.35	0	-105285	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2369	38.31	1.34	12	13.53	148.00	4236.00	7020	20230201	-19.23	4250	20221013	33.41	7020	-19.23	20230201	4610	22.99	20230104	7020	-19.23	20230201	4250	33.41	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
125	20230710	130447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5720	330	2	6.12	33892185150	5525948	79.93	6150	6480	5650	7000	3780	5390	6133.28	0.35	0	-120038	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2390	38.65	1.35	12	13.23	148.00	4236.00	7020	20230201	-18.52	4250	20221013	34.59	7020	-18.52	20230201	4610	24.08	20230104	7020	-18.52	20230201	4250	34.59	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
126	20230710	120455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5870	480	2	8.91	32585136090	5299145	76.65	6150	6480	5710	7000	3780	5390	6149.13	0.35	0	-108538	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2452	39.66	1.39	12	12.68	148.00	4236.00	7020	20230201	-16.38	4250	20221013	38.12	7020	-16.38	20230201	4610	27.33	20230104	7020	-16.38	20230201	4250	38.12	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
127	20230710	110457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5760	370	2	6.86	31215658910	5063264	73.24	6150	6480	5710	7000	3780	5390	6165.13	0.35	0	-120387	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2406	38.92	1.36	12	12.12	148.00	4236.00	7020	20230201	-17.95	4250	20221013	35.53	7020	-17.95	20230201	4610	24.95	20230104	7020	-17.95	20230201	4250	35.53	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
128	20230710	100456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6040	650	2	12.06	28056481250	4522506	65.42	6150	6480	5890	7000	3780	5390	6203.75	0.35	0	-122956	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2523	40.81	1.43	12	10.83	148.00	4236.00	7020	20230201	-13.96	4250	20221013	42.12	7020	-13.96	20230201	4610	31.02	20230104	7020	-13.96	20230201	4250	42.12	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
129	20230710	090451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6120	730	2	13.54	6484005930	1050550	15.20	6150	6290	6100	7000	3780	5390	6172.01	0.35	0	-41174	6516	5952	5336	4772	4156	6235	5055	209	1610	500	3880	10	1	41776331	2557	41.35	1.44	12	2.51	148.00	4236.00	7020	20230201	-12.82	4250	20221013	44.00	7020	-12.82	20230201	4610	32.75	20230104	7020	-12.82	20230201	4250	44.00	20221013	2.01	N	053300	500	208 억		147996	N	N	0	N	00	N
130	20230707	160449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5390	655	2	13.83	36958453405	6657897	9649.83	4735	5900	4720	6150	3315	4735	5551.73	0.51	0	-67251	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	10	1	41776331	2252	36.42	1.27	12	15.94	148.00	4236.00	7020	20230201	-23.22	4250	20221013	26.82	7020	-23.22	20230201	4610	16.92	20230104	7020	-23.22	20230201	4250	26.82	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
131	20230707	150451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5250	515	2	10.88	35038816245	6299108	9129.80	4735	5900	4720	6150	3315	4735	5562.50	0.51	0	-103135	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	10	1	41776331	2193	35.47	1.24	12	15.08	148.00	4236.00	7020	20230201	-25.21	4250	20221013	23.53	7020	-25.21	20230201	4610	13.88	20230104	7020	-25.21	20230201	4250	23.53	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
132	20230707	140459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5750	1015	2	21.44	20431077405	3666578	5314.27	4735	5900	4720	6150	3315	4735	5572.25	0.51	0	-94062	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	10	1	41776331	2402	38.85	1.36	12	8.78	148.00	4236.00	7020	20230201	-18.09	4250	20221013	35.29	7020	-18.09	20230201	4610	24.73	20230104	7020	-18.09	20230201	4250	35.29	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
133	20230707	130455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4955	220	2	4.65	492049590	101046	146.45	4735	4980	4720	6150	3315	4735	4869.56	0.51	0	2095	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	5	1	41776331	2070	33.48	1.17	12	0.24	148.00	4236.00	7020	20230201	-29.42	4250	20221013	16.59	7020	-29.42	20230201	4610	7.48	20230104	7020	-29.42	20230201	4250	16.59	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
134	20230707	120454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4930	195	2	4.12	413508880	85097	123.34	4735	4980	4720	6150	3315	4735	4859.27	0.51	0	492	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	5	1	41776331	2060	33.31	1.16	12	0.20	148.00	4236.00	7020	20230201	-29.77	4250	20221013	16.00	7020	-29.77	20230201	4610	6.94	20230104	7020	-29.77	20230201	4250	16.00	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
135	20230707	110455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4950	215	2	4.54	317042645	65603	95.08	4735	4970	4720	6150	3315	4735	4832.75	0.51	0	1650	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	5	1	41776331	2068	33.45	1.17	12	0.16	148.00	4236.00	7020	20230201	-29.49	4250	20221013	16.47	7020	-29.49	20230201	4610	7.38	20230104	7020	-29.49	20230201	4250	16.47	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
136	20230707	100451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4790	55	2	1.16	156221175	32734	47.44	4735	4880	4720	6150	3315	4735	4772.44	0.51	0	848	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	5	1	41776331	2001	32.36	1.13	12	0.08	148.00	4236.00	7020	20230201	-31.77	4250	20221013	12.71	7020	-31.77	20230201	4610	3.90	20230104	7020	-31.77	20230201	4250	12.71	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
137	20230707	090449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4790	55	2	1.16	20743115	4350	6.30	4735	4810	4720	6150	3315	4735	4768.53	0.51	0	-416	4978	4856	4788	4666	4598	4822	4632	209	1417	500	3400	5	1	41776331	2001	32.36	1.13	12	0.01	148.00	4236.00	7020	20230201	-31.77	4250	20221013	12.71	7020	-31.77	20230201	4610	3.90	20230104	7020	-31.77	20230201	4250	12.71	20221013	1.99	N	053300	500	208 억		214801	N	N	19	N	00	N
138	20230706	160450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4735	-155	5	-3.17	326270705	68393	163.86	4895	4910	4720	6350	3425	4890	4770.54	0.54	0	-12102	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	1978	31.99	1.12	12	0.16	148.00	4236.00	7020	20230201	-32.55	4250	20221013	11.41	7020	-32.55	20230201	4610	2.71	20230104	7020	-32.55	20230201	4250	11.41	20221013	1.99	N	053300	500	208 억		226707	N	N	19	N	00	N
139	20230706	150451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4750	-140	5	-2.86	291613840	61083	146.35	4895	4910	4720	6350	3425	4890	4774.06	0.54	0	-11405	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	1984	32.09	1.12	12	0.15	148.00	4236.00	7020	20230201	-32.34	4250	20221013	11.76	7020	-32.34	20230201	4610	3.04	20230104	7020	-32.34	20230201	4250	11.76	20221013	1.99	N	053300	500	208 억		226707	N	N	1	N	00	N
140	20230706	140451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4750	-140	5	-2.86	269771330	56482	135.32	4895	4910	4720	6350	3425	4890	4776.24	0.54	0	-11310	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	1984	32.09	1.12	12	0.14	148.00	4236.00	7020	20230201	-32.34	4250	20221013	11.76	7020	-32.34	20230201	4610	3.04	20230104	7020	-32.34	20230201	4250	11.76	20221013	1.99	N	053300	500	208 억		226707	N	N	1	N	00	N
141	20230706	130451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4745	-145	5	-2.97	233529910	48836	117.00	4895	4910	4720	6350	3425	4890	4781.92	0.54	0	-7788	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	1982	32.06	1.12	12	0.12	148.00	4236.00	7020	20230201	-32.41	4250	20221013	11.65	7020	-32.41	20230201	4610	2.93	20230104	7020	-32.41	20230201	4250	11.65	20221013	1.99	N	053300	500	208 억		226707	N	N	1	N	00	N
142	20230706	120450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4730	-160	5	-3.27	212593185	44423	106.43	4895	4910	4720	6350	3425	4890	4785.66	0.54	0	-6864	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	1976	31.96	1.12	12	0.11	148.00	4236.00	7020	20230201	-32.62	4250	20221013	11.29	7020	-32.62	20230201	4610	2.60	20230104	7020	-32.62	20230201	4250	11.29	20221013	1.99	N	053300	500	208 억		226707	N	N	1	N	00	N
143	20230706	110453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4795	-95	5	-1.94	117883750	24451	58.58	4895	4910	4790	6350	3425	4890	4821.22	0.54	0	-5164	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	2003	32.40	1.13	12	0.06	148.00	4236.00	7020	20230201	-31.70	4250	20221013	12.82	7020	-31.70	20230201	4610	4.01	20230104	7020	-31.70	20230201	4250	12.82	20221013	1.99	N	053300	500	208 억		226707	N	N	1	N	00	N
144	20230706	100450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4830	-60	5	-1.23	56136765	11603	27.80	4895	4910	4810	6350	3425	4890	4838.13	0.54	0	-3825	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	2018	32.64	1.14	12	0.03	148.00	4236.00	7020	20230201	-31.20	4250	20221013	13.65	7020	-31.20	20230201	4610	4.77	20230104	7020	-31.20	20230201	4250	13.65	20221013	1.99	N	053300	500	208 억		226707	N	N	1	N	00	N
145	20230706	090450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4865	-25	5	-0.51	3666850	753	1.80	4895	4910	4850	6350	3425	4890	4869.65	0.54	0	-15	5060	4975	4915	4830	4770	4945	4800	209	1462	500	3520	5	1	41776331	2032	32.87	1.15	12	0.00	148.00	4236.00	7020	20230201	-30.70	4250	20221013	14.47	7020	-30.70	20230201	4610	5.53	20230104	7020	-30.70	20230201	4250	14.47	20221013	1.99	N	053300	500	208 억		226707	N	N	1	N	00	N
146	20230705	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-85	5	-1.71	204088490	41739	99.57	4975	5000	4855	6460	3485	4975	4889.64	0.58	0	-16188	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2043	33.04	1.15	12	0.10	148.00	4236.00	7020	20230201	-30.34	4250	20221013	15.06	7020	-30.34	20230201	4610	6.07	20230104	7020	-30.34	20230201	4250	15.06	20221013	1.99	N	053300	500	208 억		242896	N	N	1	N	00	N
147	20230705	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-90	5	-1.81	195480250	39975	95.36	4975	5000	4855	6460	3485	4975	4890.06	0.58	0	-16009	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2041	33.01	1.15	12	0.10	148.00	4236.00	7020	20230201	-30.41	4250	20221013	14.94	7020	-30.41	20230201	4610	5.97	20230104	7020	-30.41	20230201	4250	14.94	20221013	1.99	N	053300	500	208 억		242896	N	N	0	N	00	N
148	20230705	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-110	5	-2.21	146726380	29968	71.49	4975	5000	4855	6460	3485	4975	4896.10	0.58	0	-15143	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2032	32.87	1.15	12	0.07	148.00	4236.00	7020	20230201	-30.70	4250	20221013	14.47	7020	-30.70	20230201	4610	5.53	20230104	7020	-30.70	20230201	4250	14.47	20221013	1.99	N	053300	500	208 억		242896	N	N	0	N	00	N
149	20230705	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-100	5	-2.01	110249290	22470	53.60	4975	5000	4870	6460	3485	4975	4906.51	0.58	0	-13233	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2037	32.94	1.15	12	0.05	148.00	4236.00	7020	20230201	-30.56	4250	20221013	14.71	7020	-30.56	20230201	4610	5.75	20230104	7020	-30.56	20230201	4250	14.71	20221013	1.99	N	053300	500	208 억		242896	N	N	0	N	00	N
150	20230705	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-105	5	-2.11	104807450	21353	50.94	4975	5000	4870	6460	3485	4975	4908.32	0.58	0	-12668	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2035	32.91	1.15	12	0.05	148.00	4236.00	7020	20230201	-30.63	4250	20221013	14.59	7020	-30.63	20230201	4610	5.64	20230104	7020	-30.63	20230201	4250	14.59	20221013	1.99	N	053300	500	208 억		242896	N	N	0	N	00	N
151	20230705	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-100	5	-2.01	95875690	19522	46.57	4975	5000	4870	6460	3485	4975	4911.16	0.58	0	-11663	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2037	32.94	1.15	12	0.05	148.00	4236.00	7020	20230201	-30.56	4250	20221013	14.71	7020	-30.56	20230201	4610	5.75	20230104	7020	-30.56	20230201	4250	14.71	20221013	1.99	N	053300	500	208 억		242896	N	N	0	N	00	N
152	20230705	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-55	5	-1.11	49376410	10017	23.89	4975	5000	4905	6460	3485	4975	4929.26	0.58	0	-5544	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2055	33.24	1.16	12	0.02	148.00	4236.00	7020	20230201	-29.91	4250	20221013	15.76	7020	-29.91	20230201	4610	6.72	20230104	7020	-29.91	20230201	4250	15.76	20221013	1.99	N	053300	500	208 억		242896	N	N	0	N	00	N
153	20230705	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-10	5	-0.20	2138885	429	1.02	4975	5000	4965	6460	3485	4975	4985.75	0.58	0	-154	5105	5040	4965	4900	4825	5072	4932	209	1487	500	3580	5	1	41776331	2074	33.55	1.17	12	0.00	148.00	4236.00	7020	20230201	-29.27	4250	20221013	16.82	7020	-29.27	20230201	4610	7.70	20230104	7020	-29.27	20230201	4250	16.82	20221013	1.99	N	053300	500	208 억		242896	N	N	0	N	00	N
154	20230704	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	5	2	0.10	205207885	41732	141.61	4925	5030	4890	6460	3480	4970	4917.28	0.60	0	-7984	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2078	33.61	1.17	12	0.10	148.00	4236.00	7020	20230201	-29.13	4250	20221013	17.06	7020	-29.13	20230201	4610	7.92	20230104	7020	-29.13	20230201	4250	17.06	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
155	20230704	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-50	5	-1.01	196429560	39958	135.59	4925	5030	4890	6460	3480	4970	4915.90	0.60	0	-7385	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2055	33.24	1.16	12	0.10	148.00	4236.00	7020	20230201	-29.91	4250	20221013	15.76	7020	-29.91	20230201	4610	6.72	20230104	7020	-29.91	20230201	4250	15.76	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
156	20230704	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-60	5	-1.21	155368620	31574	107.14	4925	5030	4895	6460	3480	4970	4920.78	0.60	0	-7580	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2051	33.18	1.16	12	0.08	148.00	4236.00	7020	20230201	-30.06	4250	20221013	15.53	7020	-30.06	20230201	4610	6.51	20230104	7020	-30.06	20230201	4250	15.53	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
157	20230704	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-60	5	-1.21	145767000	29618	100.50	4925	5030	4895	6460	3480	4970	4921.57	0.60	0	-7425	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2051	33.18	1.16	12	0.07	148.00	4236.00	7020	20230201	-30.06	4250	20221013	15.53	7020	-30.06	20230201	4610	6.51	20230104	7020	-30.06	20230201	4250	15.53	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
158	20230704	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-60	5	-1.21	132830750	26982	91.56	4925	5030	4895	6460	3480	4970	4922.94	0.60	0	-7245	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2051	33.18	1.16	12	0.06	148.00	4236.00	7020	20230201	-30.06	4250	20221013	15.53	7020	-30.06	20230201	4610	6.51	20230104	7020	-30.06	20230201	4250	15.53	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
159	20230704	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-55	5	-1.11	124310245	25247	85.67	4925	5030	4895	6460	3480	4970	4923.76	0.60	0	-6845	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2053	33.21	1.16	12	0.06	148.00	4236.00	7020	20230201	-29.99	4250	20221013	15.65	7020	-29.99	20230201	4610	6.62	20230104	7020	-29.99	20230201	4250	15.65	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
160	20230704	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-45	5	-0.91	80623760	16381	55.59	4925	5030	4895	6460	3480	4970	4921.78	0.60	0	-4157	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2057	33.28	1.16	12	0.04	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4610	6.83	20230104	7020	-29.84	20230201	4250	15.88	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
161	20230704	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-30	5	-0.60	1474045	298	1.01	4925	5030	4925	6460	3480	4970	4946.46	0.60	0	-96	5036	5002	4986	4952	4936	4995	4945	209	1490	500	3570	5	1	41776331	2064	33.38	1.17	12	0.00	148.00	4236.00	7020	20230201	-29.63	4250	20221013	16.24	7020	-29.63	20230201	4610	7.16	20230104	7020	-29.63	20230201	4250	16.24	20221013	2.00	N	053300	500	208 억		251099	N	N	6	N	00	N
162	20230703	160429	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	4970	-30	5	-0.60	146900715	29464	111.72	5010	5020	4970	6500	3500	5000	4985.79	0.61	0	-2930	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	5	1	41776331	2076	33.58	1.17	12	0.07	148.00	4236.00	7020	20230201	-29.20	4250	20221013	16.94	7020	-29.20	20230201	4610	7.81	20230104	7020	-29.20	20230201	4250	16.94	20221013	1.98	N	053300	500	208 억		254029	N	N	6	N	00	N
163	20230703	150433	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	4980	-20	5	-0.40	130329080	26132	99.09	5010	5020	4970	6500	3500	5000	4987.34	0.61	0	-2762	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	5	1	41776331	2080	33.65	1.18	12	0.06	148.00	4236.00	7020	20230201	-29.06	4250	20221013	17.18	7020	-29.06	20230201	4610	8.03	20230104	7020	-29.06	20230201	4250	17.18	20221013	1.98	N	053300	500	208 억		254029	N	N	0	N	00	N
164	20230703	140432	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	4980	-20	5	-0.40	99131320	19875	75.36	5010	5020	4970	6500	3500	5000	4987.74	0.61	0	-2209	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	5	1	41776331	2080	33.65	1.18	12	0.05	148.00	4236.00	7020	20230201	-29.06	4250	20221013	17.18	7020	-29.06	20230201	4610	8.03	20230104	7020	-29.06	20230201	4250	17.18	20221013	1.98	N	053300	500	208 억		254029	N	N	0	N	00	N
165	20230703	130432	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	4985	-15	5	-0.30	88936320	17829	67.60	5010	5020	4970	6500	3500	5000	4988.30	0.61	0	-765	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	5	1	41776331	2083	33.68	1.18	12	0.04	148.00	4236.00	7020	20230201	-28.99	4250	20221013	17.29	7020	-28.99	20230201	4610	8.13	20230104	7020	-28.99	20230201	4250	17.29	20221013	1.98	N	053300	500	208 억		254029	N	N	0	N	00	N
166	20230703	120433	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	4985	-15	5	-0.30	70113130	14056	53.30	5010	5020	4970	6500	3500	5000	4988.13	0.61	0	-164	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	5	1	41776331	2083	33.68	1.18	12	0.03	148.00	4236.00	7020	20230201	-28.99	4250	20221013	17.29	7020	-28.99	20230201	4610	8.13	20230104	7020	-28.99	20230201	4250	17.29	20221013	1.98	N	053300	500	208 억		254029	N	N	0	N	00	N
167	20230703	110430	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	4990	-10	5	-0.20	58986950	11825	44.84	5010	5020	4970	6500	3500	5000	4988.33	0.61	0	618	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	5	1	41776331	2085	33.72	1.18	12	0.03	148.00	4236.00	7020	20230201	-28.92	4250	20221013	17.41	7020	-28.92	20230201	4610	8.24	20230104	7020	-28.92	20230201	4250	17.41	20221013	1.98	N	053300	500	208 억		254029	N	N	0	N	00	N
168	20230703	100424	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	5000	0	3	0.00	33551610	6727	25.51	5010	5020	4970	6500	3500	5000	4987.60	0.61	0	1148	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	10	1	41776331	2089	33.78	1.18	12	0.02	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4610	8.46	20230104	7020	-28.77	20230201	4250	17.65	20221013	1.98	N	053300	500	208 억		254029	N	N	0	N	00	N
169	20230703	090427	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	4970	-30	5	-0.60	10053280	2021	7.66	5010	5010	4970	6500	3500	5000	4974.41	0.61	0	649	5113	5056	4943	4886	4773	5085	4915	209	1500	500	3600	5	1	41776331	2076	33.58	1.17	12	0.00	148.00	4236.00	7020	20230201	-29.20	4250	20221013	16.94	7020	-29.20	20230201	4610	7.81	20230104	7020	-29.20	20230201	4250	16.94	20221013	1.98	N	053300	500	208 억		254029	N	N	0	N	00	N