KissMeData/347700/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	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	40	2	0.86	220837455	47590	81.95	4690	4735	4550	6040	3255	4650	4640.41	1.50	0	3412	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	480	-14.26	5.01	12	0.47	-329.00	936.00	7760	20230302	-39.56	3870	20221017	21.19	7760	-39.56	20230302	4160	12.74	20230103	7760	-39.56	20230302	3870	21.19	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
3	20230731	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	35	2	0.75	210402730	45367	78.12	4690	4735	4550	6040	3255	4650	4637.79	1.50	0	3663	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	479	-14.24	5.01	12	0.44	-329.00	936.00	7760	20230302	-39.63	3870	20221017	21.06	7760	-39.63	20230302	4160	12.62	20230103	7760	-39.63	20230302	3870	21.06	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
4	20230731	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	60	2	1.29	190177905	41058	70.70	4690	4735	4550	6040	3255	4650	4631.93	1.50	0	3138	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	482	-14.32	5.03	12	0.40	-329.00	936.00	7760	20230302	-39.30	3870	20221017	21.71	7760	-39.30	20230302	4160	13.22	20230103	7760	-39.30	20230302	3870	21.71	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
5	20230731	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	25	2	0.54	152315260	32979	56.79	4690	4730	4550	6040	3255	4650	4618.55	1.50	0	820	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	478	-14.21	4.99	12	0.32	-329.00	936.00	7760	20230302	-39.76	3870	20221017	20.80	7760	-39.76	20230302	4160	12.38	20230103	7760	-39.76	20230302	3870	20.80	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
6	20230731	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	10	2	0.22	124994240	27126	46.71	4690	4730	4550	6040	3255	4650	4607.91	1.50	0	1192	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	477	-14.16	4.98	12	0.27	-329.00	936.00	7760	20230302	-39.95	3870	20221017	20.41	7760	-39.95	20230302	4160	12.02	20230103	7760	-39.95	20230302	3870	20.41	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
7	20230731	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	25	2	0.54	115134960	25007	43.06	4690	4730	4550	6040	3255	4650	4604.11	1.50	0	1215	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	478	-14.21	4.99	12	0.24	-329.00	936.00	7760	20230302	-39.76	3870	20221017	20.80	7760	-39.76	20230302	4160	12.38	20230103	7760	-39.76	20230302	3870	20.80	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
8	20230731	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-35	5	-0.75	65957250	14295	24.62	4690	4730	4560	6040	3255	4650	4614.01	1.50	0	276	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	472	-14.03	4.93	12	0.14	-329.00	936.00	7760	20230302	-40.53	3870	20221017	19.25	7760	-40.53	20230302	4160	10.94	20230103	7760	-40.53	20230302	3870	19.25	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
9	20230731	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	40	2	0.86	506520	108	0.19	4690	4690	4690	6040	3255	4650	4690.00	1.50	0	-128	4923	4786	4643	4506	4363	4855	4575	51	1392	500	3250	5	1	10227950	480	-14.26	5.01	12	0.00	-329.00	936.00	7760	20230302	-39.56	3870	20221017	21.19	7760	-39.56	20230302	4160	12.74	20230103	7760	-39.56	20230302	3870	21.19	20221017	1.16	N	347700	500	51 억		153285	N	N	0	N	00	N
10	20230728	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	50	2	1.09	264789260	56767	50.04	4555	4780	4500	5980	3220	4600	4664.55	1.37	0	13581	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	476	-14.13	4.97	12	0.56	-329.00	936.00	7760	20230302	-40.08	3870	20221017	20.16	7760	-40.08	20230302	4160	11.78	20230103	7760	-40.08	20230302	3870	20.16	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
11	20230728	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	70	2	1.52	251419350	53899	47.51	4555	4780	4500	5980	3220	4600	4664.64	1.37	0	14611	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	478	-14.19	4.99	12	0.53	-329.00	936.00	7760	20230302	-39.82	3870	20221017	20.67	7760	-39.82	20230302	4160	12.26	20230103	7760	-39.82	20230302	3870	20.67	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
12	20230728	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	115	2	2.50	197388090	42390	37.37	4555	4780	4500	5980	3220	4600	4656.48	1.37	0	13378	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	482	-14.33	5.04	12	0.41	-329.00	936.00	7760	20230302	-39.24	3870	20221017	21.83	7760	-39.24	20230302	4160	13.34	20230103	7760	-39.24	20230302	3870	21.83	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
13	20230728	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	85	2	1.85	181704945	39061	34.43	4555	4780	4500	5980	3220	4600	4651.83	1.37	0	13302	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	479	-14.24	5.01	12	0.38	-329.00	936.00	7760	20230302	-39.63	3870	20221017	21.06	7760	-39.63	20230302	4160	12.62	20230103	7760	-39.63	20230302	3870	21.06	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
14	20230728	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	135	2	2.93	165161065	35534	31.32	4555	4780	4500	5980	3220	4600	4647.97	1.37	0	11841	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	484	-14.39	5.06	12	0.35	-329.00	936.00	7760	20230302	-38.98	3870	20221017	22.35	7760	-38.98	20230302	4160	13.82	20230103	7760	-38.98	20230302	3870	22.35	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
15	20230728	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	100	2	2.17	135701615	29331	25.86	4555	4735	4500	5980	3220	4600	4626.56	1.37	0	10587	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	481	-14.29	5.02	12	0.29	-329.00	936.00	7760	20230302	-39.43	3870	20221017	21.45	7760	-39.43	20230302	4160	12.98	20230103	7760	-39.43	20230302	3870	21.45	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
16	20230728	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	20	2	0.43	83302750	18105	15.96	4555	4735	4500	5980	3220	4600	4601.09	1.37	0	7813	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	473	-14.04	4.94	12	0.18	-329.00	936.00	7760	20230302	-40.46	3870	20221017	19.38	7760	-40.46	20230302	4160	11.06	20230103	7760	-40.46	20230302	3870	19.38	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
17	20230728	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	80	2	1.74	15285660	3293	2.90	4555	4735	4555	5980	3220	4600	4641.86	1.37	0	1611	4856	4727	4546	4417	4236	4792	4482	51	1380	500	3220	5	1	10227950	479	-14.22	5.00	12	0.03	-329.00	936.00	7760	20230302	-39.69	3870	20221017	20.93	7760	-39.69	20230302	4160	12.50	20230103	7760	-39.69	20230302	3870	20.93	20221017	1.17	N	347700	500	51 억		139940	N	N	0	N	00	N
18	20230727	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	75	2	1.66	508060560	113436	85.83	4365	4675	4365	5880	3170	4525	4478.60	1.26	6769	12018	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	470	-13.98	4.91	12	1.11	-329.00	936.00	7760	20230302	-40.72	3870	20221017	18.86	7760	-40.72	20230302	4160	10.58	20230103	7760	-40.72	20230302	3870	18.86	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
19	20230727	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	80	2	1.77	497728260	111191	84.14	4365	4675	4365	5880	3170	4525	4476.33	1.26	6769	12155	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	471	-14.00	4.92	12	1.09	-329.00	936.00	7760	20230302	-40.66	3870	20221017	18.99	7760	-40.66	20230302	4160	10.70	20230103	7760	-40.66	20230302	3870	18.99	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
20	20230727	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	110	2	2.43	473356770	105942	80.16	4365	4660	4365	5880	3170	4525	4468.07	1.26	6769	11951	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	474	-14.09	4.95	12	1.04	-329.00	936.00	7760	20230302	-40.27	3870	20221017	19.77	7760	-40.27	20230302	4160	11.42	20230103	7760	-40.27	20230302	3870	19.77	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
21	20230727	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	105	2	2.32	462685635	103642	78.42	4365	4660	4365	5880	3170	4525	4464.26	1.26	6769	12813	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	474	-14.07	4.95	12	1.01	-329.00	936.00	7760	20230302	-40.34	3870	20221017	19.64	7760	-40.34	20230302	4160	11.30	20230103	7760	-40.34	20230302	3870	19.64	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
22	20230727	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	70	2	1.55	429389280	96444	72.98	4365	4625	4365	5880	3170	4525	4452.21	1.26	6769	11846	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	470	-13.97	4.91	12	0.94	-329.00	936.00	7760	20230302	-40.79	3870	20221017	18.73	7760	-40.79	20230302	4160	10.46	20230103	7760	-40.79	20230302	3870	18.73	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
23	20230727	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	60	2	1.33	410737320	92374	69.90	4365	4625	4365	5880	3170	4525	4446.45	1.26	6769	11635	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	469	-13.94	4.90	12	0.90	-329.00	936.00	7760	20230302	-40.91	3870	20221017	18.48	7760	-40.91	20230302	4160	10.22	20230103	7760	-40.91	20230302	3870	18.48	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
24	20230727	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	30	2	0.66	384823380	86729	65.63	4365	4575	4365	5880	3170	4525	4437.07	1.26	6769	13368	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	466	-13.84	4.87	12	0.85	-329.00	936.00	7760	20230302	-41.30	3870	20221017	17.70	7760	-41.30	20230302	4160	9.50	20230103	7760	-41.30	20230302	3870	17.70	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
25	20230727	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-95	5	-2.10	241627715	54858	41.51	4365	4575	4365	5880	3170	4525	4404.58	1.26	6769	10677	5141	4832	4646	4337	4151	4740	4245	51	1355	500	3160	5	1	10227950	453	-13.47	4.73	12	0.54	-329.00	936.00	7760	20230302	-42.91	3870	20221017	14.47	7760	-42.91	20230302	4160	6.49	20230103	7760	-42.91	20230302	3870	14.47	20221017	1.07	N	347700	500	51 억		128857	N	N	0	N	00	N
26	20230726	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-430	5	-8.68	607038825	132155	65.04	4955	4955	4460	6440	3470	4955	4593.07	1.19	0	6661	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	463	-13.75	4.83	12	1.29	-329.00	936.00	7760	20230302	-41.69	3870	20221017	16.93	7760	-41.69	20230302	4160	8.77	20230103	7760	-41.69	20230302	3870	16.93	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
27	20230726	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-480	5	-9.69	591005485	128605	63.30	4955	4955	4460	6440	3470	4955	4595.17	1.19	0	5585	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	458	-13.60	4.78	12	1.26	-329.00	936.00	7760	20230302	-42.33	3870	20221017	15.63	7760	-42.33	20230302	4160	7.57	20230103	7760	-42.33	20230302	3870	15.63	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
28	20230726	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-455	5	-9.18	541599700	117630	57.90	4955	4955	4460	6440	3470	4955	4603.90	1.19	0	5125	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	460	-13.68	4.81	12	1.15	-329.00	936.00	7760	20230302	-42.01	3870	20221017	16.28	7760	-42.01	20230302	4160	8.17	20230103	7760	-42.01	20230302	3870	16.28	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
29	20230726	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-490	5	-9.89	457226460	98881	48.67	4955	4955	4465	6440	3470	4955	4623.60	1.19	0	9002	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	457	-13.57	4.77	12	0.97	-329.00	936.00	7760	20230302	-42.46	3870	20221017	15.37	7760	-42.46	20230302	4160	7.33	20230103	7760	-42.46	20230302	3870	15.37	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
30	20230726	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-425	5	-8.58	382092535	82160	40.44	4955	4955	4465	6440	3470	4955	4650.14	1.19	0	8112	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	463	-13.77	4.84	12	0.80	-329.00	936.00	7760	20230302	-41.62	3870	20221017	17.05	7760	-41.62	20230302	4160	8.89	20230103	7760	-41.62	20230302	3870	17.05	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
31	20230726	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-390	5	-7.87	354153120	76027	37.42	4955	4955	4465	6440	3470	4955	4657.78	1.19	0	8241	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	467	-13.88	4.88	12	0.74	-329.00	936.00	7760	20230302	-41.17	3870	20221017	17.96	7760	-41.17	20230302	4160	9.74	20230103	7760	-41.17	20230302	3870	17.96	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
32	20230726	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-305	5	-6.16	258267910	54860	27.00	4955	4955	4560	6440	3470	4955	4707.22	1.19	0	1575	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	476	-14.13	4.97	12	0.54	-329.00	936.00	7760	20230302	-40.08	3870	20221017	20.16	7760	-40.08	20230302	4160	11.78	20230103	7760	-40.08	20230302	3870	20.16	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
33	20230726	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-100	5	-2.02	30590440	6348	3.12	4955	4955	4770	6440	3470	4955	4816.27	1.19	0	-1537	5705	5330	5065	4690	4425	5197	4557	51	1485	500	3460	5	1	10227950	497	-14.76	5.19	12	0.06	-329.00	936.00	7760	20230302	-37.44	3870	20221017	25.45	7760	-37.44	20230302	4160	16.71	20230103	7760	-37.44	20230302	3870	25.45	20221017	1.11	N	347700	500	51 억		122088	N	N	0	N	00	N
34	20230725	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-535	5	-9.74	1018219925	201775	179.39	5430	5440	4800	7130	3850	5490	5046.32	0.89	0	22728	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	5	1	10227950	507	-15.06	5.29	12	1.97	-329.00	936.00	7760	20230302	-36.15	3870	20221017	28.04	7760	-36.15	20230302	4160	19.11	20230103	7760	-36.15	20230302	3870	28.04	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
35	20230725	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-590	5	-10.75	1003477985	198794	176.74	5430	5440	4800	7130	3850	5490	5047.83	0.89	0	22962	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	5	1	10227950	501	-14.89	5.24	12	1.94	-329.00	936.00	7760	20230302	-36.86	3870	20221017	26.61	7760	-36.86	20230302	4160	17.79	20230103	7760	-36.86	20230302	3870	26.61	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
36	20230725	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-530	5	-9.65	839006285	164977	146.67	5430	5440	4890	7130	3850	5490	5085.60	0.89	0	17267	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	5	1	10227950	507	-15.08	5.30	12	1.61	-329.00	936.00	7760	20230302	-36.08	3870	20221017	28.17	7760	-36.08	20230302	4160	19.23	20230103	7760	-36.08	20230302	3870	28.17	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
37	20230725	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-525	5	-9.56	654401995	127660	113.50	5430	5440	4930	7130	3850	5490	5126.13	0.89	0	12860	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	5	1	10227950	508	-15.09	5.30	12	1.25	-329.00	936.00	7760	20230302	-36.02	3870	20221017	28.29	7760	-36.02	20230302	4160	19.35	20230103	7760	-36.02	20230302	3870	28.29	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
38	20230725	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-480	5	-8.74	535065875	103626	92.13	5430	5440	4970	7130	3850	5490	5163.43	0.89	0	10132	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	10	1	10227950	512	-15.23	5.35	12	1.01	-329.00	936.00	7760	20230302	-35.44	3870	20221017	29.46	7760	-35.44	20230302	4160	20.43	20230103	7760	-35.44	20230302	3870	29.46	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
39	20230725	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-430	5	-7.83	458089320	88268	78.48	5430	5440	5050	7130	3850	5490	5189.76	0.89	0	7007	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	10	1	10227950	518	-15.38	5.41	12	0.86	-329.00	936.00	7760	20230302	-34.79	3870	20221017	30.75	7760	-34.79	20230302	4160	21.63	20230103	7760	-34.79	20230302	3870	30.75	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
40	20230725	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-160	5	-2.91	246079090	47153	41.92	5430	5440	5130	7130	3850	5490	5218.74	0.89	0	6638	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	10	1	10227950	545	-16.20	5.69	12	0.46	-329.00	936.00	7760	20230302	-31.31	3870	20221017	37.73	7760	-31.31	20230302	4160	28.12	20230103	7760	-31.31	20230302	3870	37.73	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
41	20230725	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-260	5	-4.74	50172010	9488	8.44	5430	5440	5220	7130	3850	5490	5287.94	0.89	0	-915	5970	5730	5520	5280	5070	5625	5175	51	1640	500	3840	10	1	10227950	535	-15.90	5.59	12	0.09	-329.00	936.00	7760	20230302	-32.60	3870	20221017	35.14	7760	-32.60	20230302	4160	25.72	20230103	7760	-32.60	20230302	3870	35.14	20221017	1.13	N	347700	500	51 억		91185	N	N	0	N	00	N
42	20230724	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-270	5	-4.69	609917590	111766	39.98	5760	5760	5310	7480	4040	5760	5456.99	0.76	0	14172	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	562	-16.69	5.87	12	1.09	-329.00	936.00	7760	20230302	-29.25	3870	20221017	41.86	7760	-29.25	20230302	4160	31.97	20230103	7760	-29.25	20230302	3870	41.86	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
43	20230724	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-340	5	-5.90	583862120	106958	38.26	5760	5760	5310	7480	4040	5760	5458.69	0.76	0	13703	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	554	-16.47	5.79	12	1.05	-329.00	936.00	7760	20230302	-30.15	3870	20221017	40.05	7760	-30.15	20230302	4160	30.29	20230103	7760	-30.15	20230302	3870	40.05	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
44	20230724	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-380	5	-6.60	541670440	99136	35.46	5760	5760	5310	7480	4040	5760	5463.80	0.76	0	14167	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	550	-16.35	5.75	12	0.97	-329.00	936.00	7760	20230302	-30.67	3870	20221017	39.02	7760	-30.67	20230302	4160	29.33	20230103	7760	-30.67	20230302	3870	39.02	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
45	20230724	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-350	5	-6.08	510584570	93355	33.39	5760	5760	5310	7480	4040	5760	5469.16	0.76	0	17956	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	553	-16.44	5.78	12	0.91	-329.00	936.00	7760	20230302	-30.28	3870	20221017	39.79	7760	-30.28	20230302	4160	30.05	20230103	7760	-30.28	20230302	3870	39.79	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
46	20230724	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-370	5	-6.42	454496920	82879	29.64	5760	5760	5330	7480	4040	5760	5483.73	0.76	0	17255	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	551	-16.38	5.76	12	0.81	-329.00	936.00	7760	20230302	-30.54	3870	20221017	39.28	7760	-30.54	20230302	4160	29.57	20230103	7760	-30.54	20230302	3870	39.28	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
47	20230724	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-360	5	-6.25	426557160	77729	27.80	5760	5760	5330	7480	4040	5760	5487.61	0.76	0	19918	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	552	-16.41	5.77	12	0.76	-329.00	936.00	7760	20230302	-30.41	3870	20221017	39.53	7760	-30.41	20230302	4160	29.81	20230103	7760	-30.41	20230302	3870	39.53	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
48	20230724	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-260	5	-4.51	311102000	56335	20.15	5760	5760	5380	7480	4040	5760	5522.20	0.76	0	16510	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	563	-16.72	5.88	12	0.55	-329.00	936.00	7760	20230302	-29.12	3870	20221017	42.12	7760	-29.12	20230302	4160	32.21	20230103	7760	-29.12	20230302	3870	42.12	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
49	20230724	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-230	5	-3.99	120062630	21548	7.71	5760	5760	5380	7480	4040	5760	5571.54	0.76	0	4301	6193	5976	5703	5486	5213	6085	5595	51	1720	500	4030	10	1	10227950	566	-16.81	5.91	12	0.21	-329.00	936.00	7760	20230302	-28.74	3870	20221017	42.89	7760	-28.74	20230302	4160	32.93	20230103	7760	-28.74	20230302	3870	42.89	20221017	0.89	N	347700	500	51 억		77751	N	N	0	N	00	N
50	20230721	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	200	2	3.60	1593291460	279063	72.02	5550	5920	5430	7220	3900	5560	5709.76	0.70	0	1569	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	589	-17.51	6.15	12	2.73	-329.00	936.00	7760	20230302	-25.77	3870	20221017	48.84	7760	-25.77	20230302	4160	38.46	20230103	7760	-25.77	20230302	3870	48.84	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
51	20230721	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	200	2	3.60	1553918620	272221	70.25	5550	5920	5430	7220	3900	5560	5708.68	0.70	0	2274	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	589	-17.51	6.15	12	2.66	-329.00	936.00	7760	20230302	-25.77	3870	20221017	48.84	7760	-25.77	20230302	4160	38.46	20230103	7760	-25.77	20230302	3870	48.84	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
52	20230721	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	220	2	3.96	1463865580	256510	66.20	5550	5920	5430	7220	3900	5560	5707.25	0.70	0	5611	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	591	-17.57	6.18	12	2.51	-329.00	936.00	7760	20230302	-25.52	3870	20221017	49.35	7760	-25.52	20230302	4160	38.94	20230103	7760	-25.52	20230302	3870	49.35	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
53	20230721	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	130	2	2.34	1339151460	234848	60.61	5550	5920	5430	7220	3900	5560	5702.63	0.70	0	8824	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	582	-17.29	6.08	12	2.30	-329.00	936.00	7760	20230302	-26.68	3870	20221017	47.03	7760	-26.68	20230302	4160	36.78	20230103	7760	-26.68	20230302	3870	47.03	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
54	20230721	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	190	2	3.42	1281564770	224766	58.01	5550	5920	5430	7220	3900	5560	5702.21	0.70	0	10205	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	588	-17.48	6.14	12	2.20	-329.00	936.00	7760	20230302	-25.90	3870	20221017	48.58	7760	-25.90	20230302	4160	38.22	20230103	7760	-25.90	20230302	3870	48.58	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
55	20230721	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	140	2	2.52	1165888020	204295	52.72	5550	5920	5430	7220	3900	5560	5707.38	0.70	0	2808	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	583	-17.33	6.09	12	2.00	-329.00	936.00	7760	20230302	-26.55	3870	20221017	47.29	7760	-26.55	20230302	4160	37.02	20230103	7760	-26.55	20230302	3870	47.29	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
56	20230721	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	60	2	1.08	1063775510	186308	48.08	5550	5920	5430	7220	3900	5560	5710.33	0.70	0	-1760	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	575	-17.08	6.00	12	1.82	-329.00	936.00	7760	20230302	-27.58	3870	20221017	45.22	7760	-27.58	20230302	4160	35.10	20230103	7760	-27.58	20230302	3870	45.22	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
57	20230721	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	230	2	4.14	512089280	89138	23.00	5550	5920	5430	7220	3900	5560	5746.35	0.70	0	-3620	6223	5891	5308	4976	4393	6057	5142	51	1660	500	3890	10	1	10227950	592	-17.60	6.19	12	0.87	-329.00	936.00	7760	20230302	-25.39	3870	20221017	49.61	7760	-25.39	20230302	4160	39.18	20230103	7760	-25.39	20230302	3870	49.61	20221017	0.96	N	347700	500	51 억		71398	N	N	0	N	00	N
58	20230720	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	595	2	11.98	2045609005	385322	39.79	4980	5640	4725	6450	3480	4965	5308.50	0.45	0	29492	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	10	1	10227950	569	-16.90	5.94	12	3.77	-329.00	936.00	7760	20230302	-28.35	3870	20221017	43.67	7760	-28.35	20230302	4160	33.65	20230103	7760	-28.35	20230302	3870	43.67	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
59	20230720	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	585	2	11.78	1978422055	373200	38.53	4980	5640	4725	6450	3480	4965	5301.24	0.45	0	29342	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	10	1	10227950	568	-16.87	5.93	12	3.65	-329.00	936.00	7760	20230302	-28.48	3870	20221017	43.41	7760	-28.48	20230302	4160	33.41	20230103	7760	-28.48	20230302	3870	43.41	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
60	20230720	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	425	2	8.56	1218866395	235716	24.34	4980	5430	4725	6450	3480	4965	5170.91	0.45	0	19662	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	10	1	10227950	551	-16.38	5.76	12	2.30	-329.00	936.00	7760	20230302	-30.54	3870	20221017	39.28	7760	-30.54	20230302	4160	29.57	20230103	7760	-30.54	20230302	3870	39.28	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
61	20230720	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	325	2	6.55	753589895	148732	15.36	4980	5320	4725	6450	3480	4965	5066.76	0.45	0	15154	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	10	1	10227950	541	-16.08	5.65	12	1.45	-329.00	936.00	7760	20230302	-31.83	3870	20221017	36.69	7760	-31.83	20230302	4160	27.16	20230103	7760	-31.83	20230302	3870	36.69	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
62	20230720	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	225	2	4.53	529901045	106007	10.95	4980	5190	4725	6450	3480	4965	4998.74	0.45	0	8120	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	10	1	10227950	531	-15.78	5.54	12	1.04	-329.00	936.00	7760	20230302	-33.12	3870	20221017	34.11	7760	-33.12	20230302	4160	24.76	20230103	7760	-33.12	20230302	3870	34.11	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
63	20230720	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	105	2	2.11	359552065	72862	7.52	4980	5100	4725	6450	3480	4965	4934.70	0.45	0	5390	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	10	1	10227950	519	-15.41	5.42	12	0.71	-329.00	936.00	7760	20230302	-34.66	3870	20221017	31.01	7760	-34.66	20230302	4160	21.88	20230103	7760	-34.66	20230302	3870	31.01	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
64	20230720	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	65	2	1.31	299240960	60854	6.28	4980	5100	4725	6450	3480	4965	4917.36	0.45	0	3736	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	10	1	10227950	514	-15.29	5.37	12	0.59	-329.00	936.00	7760	20230302	-35.18	3870	20221017	29.97	7760	-35.18	20230302	4160	20.91	20230103	7760	-35.18	20230302	3870	29.97	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
65	20230720	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-125	5	-2.52	89477995	18270	1.89	4980	4985	4800	6450	3480	4965	4897.54	0.45	0	-2667	6141	5552	4911	4322	3681	5847	4617	51	1485	500	3470	5	1	10227950	495	-14.71	5.17	12	0.18	-329.00	936.00	7760	20230302	-37.63	3870	20221017	25.06	7760	-37.63	20230302	4160	16.35	20230103	7760	-37.63	20230302	3870	25.06	20221017	0.97	N	347700	500	51 억		45598	N	N	0	N	00	N
66	20230719	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	575	2	13.10	4933331205	965682	4490.71	4390	5500	4270	5700	3075	4390	5108.70	1.02	0	-57847	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	5	1	10227950	508	-15.09	5.30	12	9.44	-329.00	936.00	7760	20230302	-36.02	3870	20221017	28.29	7760	-36.02	20230302	4160	19.35	20230103	7760	-36.02	20230302	3870	28.29	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
67	20230719	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	440	2	10.02	4857764450	950157	4418.51	4390	5500	4270	5700	3075	4390	5112.59	1.02	0	-56929	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	5	1	10227950	494	-14.68	5.16	12	9.29	-329.00	936.00	7760	20230302	-37.76	3870	20221017	24.81	7760	-37.76	20230302	4160	16.11	20230103	7760	-37.76	20230302	3870	24.81	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
68	20230719	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	325	2	7.40	4791856645	936319	4354.16	4390	5500	4270	5700	3075	4390	5117.76	1.02	0	-56413	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	5	1	10227950	482	-14.33	5.04	12	9.15	-329.00	936.00	7760	20230302	-39.24	3870	20221017	21.83	7760	-39.24	20230302	4160	13.34	20230103	7760	-39.24	20230302	3870	21.83	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
69	20230719	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	425	2	9.68	4585024900	892947	4152.47	4390	5500	4270	5700	3075	4390	5134.71	1.02	0	-59179	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	5	1	10227950	492	-14.64	5.14	12	8.73	-329.00	936.00	7760	20230302	-37.95	3870	20221017	24.42	7760	-37.95	20230302	4160	15.75	20230103	7760	-37.95	20230302	3870	24.42	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
70	20230719	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	630	2	14.35	3995013080	773064	3594.98	4390	5500	4270	5700	3075	4390	5167.76	1.02	0	-52754	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	10	1	10227950	513	-15.26	5.36	12	7.56	-329.00	936.00	7760	20230302	-35.31	3870	20221017	29.72	7760	-35.31	20230302	4160	20.67	20230103	7760	-35.31	20230302	3870	29.72	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
71	20230719	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	910	2	20.73	2999084810	579191	2693.41	4390	5500	4270	5700	3075	4390	5178.06	1.02	0	-40562	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	10	1	10227950	542	-16.11	5.66	12	5.66	-329.00	936.00	7760	20230302	-31.70	3870	20221017	36.95	7760	-31.70	20230302	4160	27.40	20230103	7760	-31.70	20230302	3870	36.95	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
72	20230719	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-35	5	-0.80	50476760	11705	54.43	4390	4390	4270	5700	3075	4390	4312.41	1.02	0	444	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	5	1	10227950	445	-13.24	4.65	12	0.11	-329.00	936.00	7760	20230302	-43.88	3870	20221017	12.53	7760	-43.88	20230302	4160	4.69	20230103	7760	-43.88	20230302	3870	12.53	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
73	20230719	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-90	5	-2.05	3152070	726	3.38	4390	4390	4270	5700	3075	4390	4341.69	1.02	0	-443	4583	4486	4418	4321	4253	4452	4287	51	1312	500	3070	5	1	10227950	440	-13.07	4.59	12	0.01	-329.00	936.00	7760	20230302	-44.59	3870	20221017	11.11	7760	-44.59	20230302	4160	3.37	20230103	7760	-44.59	20230302	3870	11.11	20221017	0.98	N	347700	500	51 억		104093	N	N	0	N	00	N
74	20230718	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-55	5	-1.24	95121875	21503	119.06	4445	4515	4350	5770	3115	4445	4423.66	1.04	0	-1462	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	449	-13.34	4.69	12	0.21	-329.00	936.00	7760	20230302	-43.43	3870	20221017	13.44	7760	-43.43	20230302	4160	5.53	20230103	7760	-43.43	20230302	3870	13.44	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
75	20230718	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	-65	5	-1.46	84439625	19084	105.67	4445	4515	4350	5770	3115	4445	4424.63	1.04	0	-1412	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	448	-13.31	4.68	12	0.19	-329.00	936.00	7760	20230302	-43.56	3870	20221017	13.18	7760	-43.56	20230302	4160	5.29	20230103	7760	-43.56	20230302	3870	13.18	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
76	20230718	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-80	5	-1.80	76771105	17328	95.95	4445	4515	4350	5770	3115	4445	4430.47	1.04	0	-1232	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	446	-13.27	4.66	12	0.17	-329.00	936.00	7760	20230302	-43.75	3870	20221017	12.79	7760	-43.75	20230302	4160	4.93	20230103	7760	-43.75	20230302	3870	12.79	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
77	20230718	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-5	5	-0.11	34324365	7689	42.57	4445	4515	4430	5770	3115	4445	4464.09	1.04	0	-742	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	454	-13.50	4.74	12	0.08	-329.00	936.00	7760	20230302	-42.78	3870	20221017	14.73	7760	-42.78	20230302	4160	6.73	20230103	7760	-42.78	20230302	3870	14.73	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
78	20230718	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	30	2	0.67	31302810	7010	38.82	4445	4515	4430	5770	3115	4445	4465.45	1.04	0	-618	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	458	-13.60	4.78	12	0.07	-329.00	936.00	7760	20230302	-42.33	3870	20221017	15.63	7760	-42.33	20230302	4160	7.57	20230103	7760	-42.33	20230302	3870	15.63	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
79	20230718	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	45	2	1.01	30175405	6758	37.42	4445	4515	4430	5770	3115	4445	4465.14	1.04	0	-555	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	459	-13.65	4.80	12	0.07	-329.00	936.00	7760	20230302	-42.14	3870	20221017	16.02	7760	-42.14	20230302	4160	7.93	20230103	7760	-42.14	20230302	3870	16.02	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
80	20230718	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	25	2	0.56	13659300	3064	16.97	4445	4485	4430	5770	3115	4445	4458.00	1.04	0	-593	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	457	-13.59	4.78	12	0.03	-329.00	936.00	7760	20230302	-42.40	3870	20221017	15.50	7760	-42.40	20230302	4160	7.45	20230103	7760	-42.40	20230302	3870	15.50	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
81	20230718	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	10	2	0.22	778020	175	0.97	4445	4455	4445	5770	3115	4445	4445.83	1.04	0	-7	4601	4522	4476	4397	4351	4500	4375	51	1327	500	3110	5	1	10227950	456	-13.54	4.76	12	0.00	-329.00	936.00	7760	20230302	-42.59	3870	20221017	15.12	7760	-42.59	20230302	4160	7.09	20230103	7760	-42.59	20230302	3870	15.12	20221017	0.99	N	347700	500	51 억		105945	N	N	0	N	00	N
82	20230717	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-105	5	-2.31	80379880	17995	149.48	4555	4555	4430	5910	3185	4550	4466.79	1.05	0	-1761	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	455	-13.51	4.75	12	0.18	-329.00	936.00	7760	20230302	-42.72	3870	20221017	14.86	7760	-42.72	20230302	4160	6.85	20230103	7760	-42.72	20230302	3870	14.86	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
83	20230717	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-90	5	-1.98	74500370	16673	138.50	4555	4555	4430	5910	3185	4550	4468.32	1.05	0	-1761	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	456	-13.56	4.76	12	0.16	-329.00	936.00	7760	20230302	-42.53	3870	20221017	15.25	7760	-42.53	20230302	4160	7.21	20230103	7760	-42.53	20230302	3870	15.25	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
84	20230717	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-100	5	-2.20	63218610	14137	117.44	4555	4555	4430	5910	3185	4550	4471.85	1.05	0	-1761	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	455	-13.53	4.75	12	0.14	-329.00	936.00	7760	20230302	-42.65	3870	20221017	14.99	7760	-42.65	20230302	4160	6.97	20230103	7760	-42.65	20230302	3870	14.99	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
85	20230717	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-75	5	-1.65	51597500	11528	95.76	4555	4555	4430	5910	3185	4550	4475.84	1.05	0	-1686	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	458	-13.60	4.78	12	0.11	-329.00	936.00	7760	20230302	-42.33	3870	20221017	15.63	7760	-42.33	20230302	4160	7.57	20230103	7760	-42.33	20230302	3870	15.63	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
86	20230717	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-60	5	-1.32	46698490	10431	86.65	4555	4555	4430	5910	3185	4550	4476.89	1.05	0	-1728	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	459	-13.65	4.80	12	0.10	-329.00	936.00	7760	20230302	-42.14	3870	20221017	16.02	7760	-42.14	20230302	4160	7.93	20230103	7760	-42.14	20230302	3870	16.02	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
87	20230717	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-65	5	-1.43	34799000	7781	64.64	4555	4555	4430	5910	3185	4550	4472.30	1.05	0	-1728	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	459	-13.63	4.79	12	0.08	-329.00	936.00	7760	20230302	-42.20	3870	20221017	15.89	7760	-42.20	20230302	4160	7.81	20230103	7760	-42.20	20230302	3870	15.89	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
88	20230717	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-60	5	-1.32	31275500	6997	58.12	4555	4555	4430	5910	3185	4550	4469.84	1.05	0	-1707	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	459	-13.65	4.80	12	0.07	-329.00	936.00	7760	20230302	-42.14	3870	20221017	16.02	7760	-42.14	20230302	4160	7.93	20230103	7760	-42.14	20230302	3870	16.02	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
89	20230717	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-90	5	-1.98	7687475	1712	14.22	4555	4555	4460	5910	3185	4550	4490.35	1.05	0	-332	4683	4616	4553	4486	4423	4585	4455	51	1362	500	3180	5	1	10227950	456	-13.56	4.76	12	0.02	-329.00	936.00	7760	20230302	-42.53	3870	20221017	15.25	7760	-42.53	20230302	4160	7.21	20230103	7760	-42.53	20230302	3870	15.25	20221017	0.99	N	347700	500	51 억		107753	N	N	0	N	00	N
90	20230714	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	30	2	0.66	54535425	12038	90.39	4620	4620	4490	5870	3165	4520	4530.27	1.11	0	-3418	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	465	-13.83	4.86	12	0.12	-329.00	936.00	7760	20230302	-41.37	3870	20221017	17.57	7760	-41.37	20230302	4160	9.38	20230103	7760	-41.37	20230302	3870	17.57	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
91	20230714	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	45	2	1.00	50761210	11210	84.17	4620	4620	4490	5870	3165	4520	4528.21	1.11	0	-2915	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	467	-13.88	4.88	12	0.11	-329.00	936.00	7760	20230302	-41.17	3870	20221017	17.96	7760	-41.17	20230302	4160	9.74	20230103	7760	-41.17	20230302	3870	17.96	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
92	20230714	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	10	2	0.22	47437595	10478	78.68	4620	4620	4490	5870	3165	4520	4527.35	1.11	0	-2867	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	463	-13.77	4.84	12	0.10	-329.00	936.00	7760	20230302	-41.62	3870	20221017	17.05	7760	-41.62	20230302	4160	8.89	20230103	7760	-41.62	20230302	3870	17.05	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
93	20230714	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	60	2	1.33	44942700	9929	74.55	4620	4620	4490	5870	3165	4520	4526.41	1.11	0	-2342	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	468	-13.92	4.89	12	0.10	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
94	20230714	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	5	2	0.11	36452805	8063	60.54	4620	4620	4490	5870	3165	4520	4521.00	1.11	0	-2452	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	463	-13.75	4.83	12	0.08	-329.00	936.00	7760	20230302	-41.69	3870	20221017	16.93	7760	-41.69	20230302	4160	8.77	20230103	7760	-41.69	20230302	3870	16.93	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
95	20230714	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	5	2	0.11	31635370	6998	52.55	4620	4620	4490	5870	3165	4520	4520.63	1.11	0	-2964	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	463	-13.75	4.83	12	0.07	-329.00	936.00	7760	20230302	-41.69	3870	20221017	16.93	7760	-41.69	20230302	4160	8.77	20230103	7760	-41.69	20230302	3870	16.93	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
96	20230714	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-5	5	-0.11	26136130	5782	43.41	4620	4620	4490	5870	3165	4520	4520.26	1.11	0	-3389	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	462	-13.72	4.82	12	0.06	-329.00	936.00	7760	20230302	-41.82	3870	20221017	16.67	7760	-41.82	20230302	4160	8.53	20230103	7760	-41.82	20230302	3870	16.67	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
97	20230714	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	20	2	0.44	6974580	1530	11.49	4620	4620	4540	5870	3165	4520	4558.55	1.11	0	-1305	4666	4592	4546	4472	4426	4570	4450	51	1352	500	3160	5	1	10227950	464	-13.80	4.85	12	0.01	-329.00	936.00	7760	20230302	-41.49	3870	20221017	17.31	7760	-41.49	20230302	4160	9.13	20230103	7760	-41.49	20230302	3870	17.31	20221017	0.99	N	347700	500	51 억		113186	N	N	0	N	00	N
98	20230713	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	10	2	0.22	60436535	13318	60.27	4620	4620	4500	5860	3160	4510	4537.96	1.11	0	92	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	462	-13.74	4.83	12	0.13	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
99	20230713	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	30	2	0.67	56325160	12411	56.16	4620	4620	4500	5860	3160	4510	4538.33	1.11	0	95	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	464	-13.80	4.85	12	0.12	-329.00	936.00	7760	20230302	-41.49	3870	20221017	17.31	7760	-41.49	20230302	4160	9.13	20230103	7760	-41.49	20230302	3870	17.31	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
100	20230713	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	25	2	0.55	51516960	11353	51.38	4620	4620	4500	5860	3160	4510	4537.74	1.11	0	102	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	464	-13.78	4.85	12	0.11	-329.00	936.00	7760	20230302	-41.56	3870	20221017	17.18	7760	-41.56	20230302	4160	9.01	20230103	7760	-41.56	20230302	3870	17.18	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
101	20230713	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	15	2	0.33	45577775	10049	45.47	4620	4620	4500	5860	3160	4510	4535.55	1.11	0	179	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	463	-13.75	4.83	12	0.10	-329.00	936.00	7760	20230302	-41.69	3870	20221017	16.93	7760	-41.69	20230302	4160	8.77	20230103	7760	-41.69	20230302	3870	16.93	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
102	20230713	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	35	2	0.78	38320960	8451	38.24	4620	4620	4500	5860	3160	4510	4534.49	1.11	0	224	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	465	-13.81	4.86	12	0.08	-329.00	936.00	7760	20230302	-41.43	3870	20221017	17.44	7760	-41.43	20230302	4160	9.25	20230103	7760	-41.43	20230302	3870	17.44	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
103	20230713	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	10	2	0.22	21070465	4640	21.00	4620	4620	4500	5860	3160	4510	4541.05	1.11	0	224	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	462	-13.74	4.83	12	0.05	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
104	20230713	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	0	3	0.00	16453290	3619	16.38	4620	4620	4500	5860	3160	4510	4546.36	1.11	0	1	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	461	-13.71	4.82	12	0.04	-329.00	936.00	7760	20230302	-41.88	3870	20221017	16.54	7760	-41.88	20230302	4160	8.41	20230103	7760	-41.88	20230302	3870	16.54	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
105	20230713	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	75	2	1.66	1309010	284	1.29	4620	4620	4515	5860	3160	4510	4609.19	1.11	0	-1	4783	4646	4553	4416	4323	4600	4370	51	1350	500	3150	5	1	10227950	469	-13.94	4.90	12	0.00	-329.00	936.00	7760	20230302	-40.91	3870	20221017	18.48	7760	-40.91	20230302	4160	10.22	20230103	7760	-40.91	20230302	3870	18.48	20221017	0.99	N	347700	500	51 억		113093	N	N	0	N	00	N
106	20230712	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-70	5	-1.53	97926805	21698	238.26	4580	4690	4460	5950	3210	4580	4513.19	1.11	0	-810	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	461	-13.71	4.82	12	0.21	-329.00	936.00	7760	20230302	-41.88	3870	20221017	16.54	7760	-41.88	20230302	4160	8.41	20230103	7760	-41.88	20230302	3870	16.54	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
107	20230712	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-30	5	-0.66	92527735	20503	225.13	4580	4690	4460	5950	3210	4580	4512.89	1.11	0	-463	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	465	-13.83	4.86	12	0.20	-329.00	936.00	7760	20230302	-41.37	3870	20221017	17.57	7760	-41.37	20230302	4160	9.38	20230103	7760	-41.37	20230302	3870	17.57	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
108	20230712	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	0	3	0.00	91260795	20225	222.08	4580	4690	4460	5950	3210	4580	4512.28	1.11	0	-463	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	468	-13.92	4.89	12	0.20	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
109	20230712	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-75	5	-1.64	44997935	9975	109.53	4580	4600	4475	5950	3210	4580	4511.07	1.11	0	-1198	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	461	-13.69	4.81	12	0.10	-329.00	936.00	7760	20230302	-41.95	3870	20221017	16.41	7760	-41.95	20230302	4160	8.29	20230103	7760	-41.95	20230302	3870	16.41	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
110	20230712	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-100	5	-2.18	38863410	8606	94.50	4580	4600	4475	5950	3210	4580	4515.85	1.11	0	-1189	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	458	-13.62	4.79	12	0.08	-329.00	936.00	7760	20230302	-42.27	3870	20221017	15.76	7760	-42.27	20230302	4160	7.69	20230103	7760	-42.27	20230302	3870	15.76	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
111	20230712	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-60	5	-1.31	27907720	6163	67.67	4580	4600	4480	5950	3210	4580	4528.27	1.11	0	-1089	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	462	-13.74	4.83	12	0.06	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
112	20230712	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-45	5	-0.98	24072915	5313	58.34	4580	4600	4480	5950	3210	4580	4530.95	1.11	0	-773	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	464	-13.78	4.85	12	0.05	-329.00	936.00	7760	20230302	-41.56	3870	20221017	17.18	7760	-41.56	20230302	4160	9.01	20230103	7760	-41.56	20230302	3870	17.18	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
113	20230712	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	0	3	0.00	2057580	449	4.93	4580	4600	4580	5950	3210	4580	4582.58	1.11	0	-159	4776	4677	4601	4502	4426	4727	4552	51	1370	500	3200	5	1	10227950	468	-13.92	4.89	12	0.00	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	0.99	N	347700	500	51 억		113633	N	N	0	N	00	N
114	20230711	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	10	2	0.22	41629735	9106	79.09	4570	4700	4525	5940	3200	4570	4571.68	1.12	0	-1307	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	468	-13.92	4.89	12	0.09	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
115	20230711	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	5	2	0.11	35812955	7832	68.02	4570	4700	4525	5940	3200	4570	4572.64	1.12	0	-1307	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	468	-13.91	4.89	12	0.08	-329.00	936.00	7760	20230302	-41.04	3870	20221017	18.22	7760	-41.04	20230302	4160	9.98	20230103	7760	-41.04	20230302	3870	18.22	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
116	20230711	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-5	5	-0.11	34416025	7526	65.36	4570	4700	4525	5940	3200	4570	4572.95	1.12	0	-1305	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	467	-13.88	4.88	12	0.07	-329.00	936.00	7760	20230302	-41.17	3870	20221017	17.96	7760	-41.17	20230302	4160	9.74	20230103	7760	-41.17	20230302	3870	17.96	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
117	20230711	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	10	2	0.22	17871975	3892	33.80	4570	4700	4525	5940	3200	4570	4591.98	1.12	0	-1194	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	468	-13.92	4.89	12	0.04	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
118	20230711	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	5	2	0.11	17624695	3838	33.33	4570	4700	4525	5940	3200	4570	4592.16	1.12	0	-1188	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	468	-13.91	4.89	12	0.04	-329.00	936.00	7760	20230302	-41.04	3870	20221017	18.22	7760	-41.04	20230302	4160	9.98	20230103	7760	-41.04	20230302	3870	18.22	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
119	20230711	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	10	2	0.22	15671455	3410	29.62	4570	4700	4525	5940	3200	4570	4595.73	1.12	0	-1038	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	468	-13.92	4.89	12	0.03	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
120	20230711	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	10	2	0.22	11783545	2560	22.23	4570	4700	4545	5940	3200	4570	4602.95	1.12	0	-974	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	468	-13.92	4.89	12	0.03	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
121	20230711	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	55	2	1.20	3629890	783	6.80	4570	4700	4545	5940	3200	4570	4635.87	1.12	0	-637	4760	4665	4545	4450	4330	4712	4497	51	1370	500	3190	5	1	10227950	473	-14.06	4.94	12	0.01	-329.00	936.00	7760	20230302	-40.40	3870	20221017	19.51	7760	-40.40	20230302	4160	11.18	20230103	7760	-40.40	20230302	3870	19.51	20221017	1.00	N	347700	500	51 억		114934	N	N	0	N	00	N
122	20230710	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	50	2	1.11	51772525	11485	59.17	4425	4640	4425	5870	3165	4520	4507.77	1.11	0	3135	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	467	-13.89	4.88	12	0.11	-329.00	936.00	7760	20230302	-41.11	3870	20221017	18.09	7760	-41.11	20230302	4160	9.86	20230103	7760	-41.11	20230302	3870	18.09	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
123	20230710	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	95	2	2.10	48489650	10769	55.48	4425	4640	4425	5870	3165	4520	4502.71	1.11	0	3333	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	472	-14.03	4.93	12	0.11	-329.00	936.00	7760	20230302	-40.53	3870	20221017	19.25	7760	-40.53	20230302	4160	10.94	20230103	7760	-40.53	20230302	3870	19.25	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
124	20230710	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	35	2	0.77	44826360	9970	51.37	4425	4560	4425	5870	3165	4520	4496.12	1.11	0	3656	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	466	-13.84	4.87	12	0.10	-329.00	936.00	7760	20230302	-41.30	3870	20221017	17.70	7760	-41.30	20230302	4160	9.50	20230103	7760	-41.30	20230302	3870	17.70	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
125	20230710	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	0	3	0.00	35889895	7997	41.20	4425	4525	4425	5870	3165	4520	4487.92	1.11	0	3617	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	462	-13.74	4.83	12	0.08	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
126	20230710	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	0	3	0.00	33590505	7486	38.57	4425	4525	4425	5870	3165	4520	4487.11	1.11	0	3633	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	462	-13.74	4.83	12	0.07	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
127	20230710	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-20	5	-0.44	32598980	7266	37.44	4425	4525	4425	5870	3165	4520	4486.51	1.11	0	3739	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	460	-13.68	4.81	12	0.07	-329.00	936.00	7760	20230302	-42.01	3870	20221017	16.28	7760	-42.01	20230302	4160	8.17	20230103	7760	-42.01	20230302	3870	16.28	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
128	20230710	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-5	5	-0.11	27136500	6057	31.21	4425	4525	4425	5870	3165	4520	4480.19	1.11	0	3051	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	462	-13.72	4.82	12	0.06	-329.00	936.00	7760	20230302	-41.82	3870	20221017	16.67	7760	-41.82	20230302	4160	8.53	20230103	7760	-41.82	20230302	3870	16.67	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
129	20230710	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-60	5	-1.33	2873155	647	3.33	4425	4480	4425	5870	3165	4520	4440.73	1.11	0	102	4693	4606	4553	4466	4413	4580	4440	51	1352	500	3160	5	1	10227950	456	-13.56	4.76	12	0.01	-329.00	936.00	7760	20230302	-42.53	3870	20221017	15.25	7760	-42.53	20230302	4160	7.21	20230103	7760	-42.53	20230302	3870	15.25	20221017	1.01	N	347700	500	51 억		113341	N	N	0	N	00	N
130	20230707	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-120	5	-2.59	88123865	19408	80.33	4555	4640	4500	6030	3250	4640	4540.59	1.12	0	-1218	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	462	-13.74	4.83	12	0.19	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
131	20230707	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-115	5	-2.48	85036705	18725	77.50	4555	4640	4500	6030	3250	4640	4541.35	1.12	0	-1218	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	463	-13.75	4.83	12	0.18	-329.00	936.00	7760	20230302	-41.69	3870	20221017	16.93	7760	-41.69	20230302	4160	8.77	20230103	7760	-41.69	20230302	3870	16.93	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
132	20230707	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-140	5	-3.02	70659470	15535	64.30	4555	4640	4500	6030	3250	4640	4548.40	1.12	0	-1138	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	460	-13.68	4.81	12	0.15	-329.00	936.00	7760	20230302	-42.01	3870	20221017	16.28	7760	-42.01	20230302	4160	8.17	20230103	7760	-42.01	20230302	3870	16.28	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
133	20230707	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-105	5	-2.26	46913900	10272	42.52	4555	4640	4520	6030	3250	4640	4567.16	1.12	0	-1217	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	464	-13.78	4.85	12	0.10	-329.00	936.00	7760	20230302	-41.56	3870	20221017	17.18	7760	-41.56	20230302	4160	9.01	20230103	7760	-41.56	20230302	3870	17.18	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
134	20230707	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-95	5	-2.05	45826350	10032	41.52	4555	4640	4520	6030	3250	4640	4568.02	1.12	0	-1178	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	465	-13.81	4.86	12	0.10	-329.00	936.00	7760	20230302	-41.43	3870	20221017	17.44	7760	-41.43	20230302	4160	9.25	20230103	7760	-41.43	20230302	3870	17.44	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
135	20230707	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-50	5	-1.08	33980825	7422	30.72	4555	4640	4555	6030	3250	4640	4578.39	1.12	0	-1178	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	469	-13.95	4.90	12	0.07	-329.00	936.00	7760	20230302	-40.85	3870	20221017	18.60	7760	-40.85	20230302	4160	10.34	20230103	7760	-40.85	20230302	3870	18.60	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
136	20230707	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-65	5	-1.40	17212185	3749	15.52	4555	4640	4555	6030	3250	4640	4591.14	1.12	0	-275	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	468	-13.91	4.89	12	0.04	-329.00	936.00	7760	20230302	-41.04	3870	20221017	18.22	7760	-41.04	20230302	4160	9.98	20230103	7760	-41.04	20230302	3870	18.22	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
137	20230707	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	0	3	0.00	3337790	728	3.01	4555	4640	4555	6030	3250	4640	4584.88	1.12	0	193	4970	4805	4705	4540	4440	4755	4490	51	1390	500	3240	5	1	10227950	475	-14.10	4.96	12	0.01	-329.00	936.00	7760	20230302	-40.21	3870	20221017	19.90	7760	-40.21	20230302	4160	11.54	20230103	7760	-40.21	20230302	3870	19.90	20221017	1.02	N	347700	500	51 억		114563	N	N	0	N	00	N
138	20230706	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-165	5	-3.43	114268895	24155	205.91	4775	4870	4605	6240	3365	4805	4730.65	1.19	0	-5883	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	475	-14.10	4.96	12	0.24	-329.00	936.00	7760	20230302	-40.21	3870	20221017	19.90	7760	-40.21	20230302	4160	11.54	20230103	7760	-40.21	20230302	3870	19.90	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
139	20230706	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-165	5	-3.43	111252905	23505	200.37	4775	4870	4605	6240	3365	4805	4733.16	1.19	0	-5569	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	475	-14.10	4.96	12	0.23	-329.00	936.00	7760	20230302	-40.21	3870	20221017	19.90	7760	-40.21	20230302	4160	11.54	20230103	7760	-40.21	20230302	3870	19.90	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
140	20230706	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-125	5	-2.60	99395770	20953	178.61	4775	4870	4605	6240	3365	4805	4743.75	1.19	0	-5883	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	479	-14.22	5.00	12	0.20	-329.00	936.00	7760	20230302	-39.69	3870	20221017	20.93	7760	-39.69	20230302	4160	12.50	20230103	7760	-39.69	20230302	3870	20.93	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
141	20230706	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-135	5	-2.81	96391425	20311	173.14	4775	4870	4605	6240	3365	4805	4745.77	1.19	0	-5654	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	478	-14.19	4.99	12	0.20	-329.00	936.00	7760	20230302	-39.82	3870	20221017	20.67	7760	-39.82	20230302	4160	12.26	20230103	7760	-39.82	20230302	3870	20.67	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
142	20230706	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-125	5	-2.60	87539285	18414	156.97	4775	4870	4680	6240	3365	4805	4753.95	1.19	0	-4781	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	479	-14.22	5.00	12	0.18	-329.00	936.00	7760	20230302	-39.69	3870	20221017	20.93	7760	-39.69	20230302	4160	12.50	20230103	7760	-39.69	20230302	3870	20.93	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
143	20230706	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-50	5	-1.04	61394195	12860	109.62	4775	4870	4710	6240	3365	4805	4774.04	1.19	0	-1958	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	486	-14.45	5.08	12	0.13	-329.00	936.00	7760	20230302	-38.72	3870	20221017	22.87	7760	-38.72	20230302	4160	14.30	20230103	7760	-38.72	20230302	3870	22.87	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
144	20230706	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-40	5	-0.83	43356015	9072	77.33	4775	4870	4725	6240	3365	4805	4779.10	1.19	0	-1209	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	487	-14.48	5.09	12	0.09	-329.00	936.00	7760	20230302	-38.60	3870	20221017	23.13	7760	-38.60	20230302	4160	14.54	20230103	7760	-38.60	20230302	3870	23.13	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
145	20230706	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	30	2	0.62	6273135	1294	11.03	4775	4870	4775	6240	3365	4805	4847.86	1.19	0	-5	4898	4851	4808	4761	4718	4875	4785	51	1437	500	3360	5	1	10227950	495	-14.70	5.17	12	0.01	-329.00	936.00	7760	20230302	-37.69	3870	20221017	24.94	7760	-37.69	20230302	4160	16.23	20230103	7760	-37.69	20230302	3870	24.94	20221017	1.02	N	347700	500	51 억		121862	N	N	0	N	00	N
146	20230705	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	15	2	0.31	54106445	11284	98.16	4780	4855	4765	6220	3355	4790	4794.92	1.23	0	-1985	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	491	-14.60	5.13	12	0.11	-329.00	936.00	7760	20230302	-38.08	3870	20221017	24.16	7760	-38.08	20230302	4160	15.50	20230103	7760	-38.08	20230302	3870	24.16	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
147	20230705	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	15	2	0.31	52458330	10941	95.17	4780	4855	4765	6220	3355	4790	4794.66	1.23	0	-1919	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	491	-14.60	5.13	12	0.11	-329.00	936.00	7760	20230302	-38.08	3870	20221017	24.16	7760	-38.08	20230302	4160	15.50	20230103	7760	-38.08	20230302	3870	24.16	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
148	20230705	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	20	2	0.42	43610575	9089	79.06	4780	4855	4765	6220	3355	4790	4798.17	1.23	0	-1939	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	492	-14.62	5.14	12	0.09	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
149	20230705	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	15	2	0.31	41686575	8687	75.57	4780	4855	4765	6220	3355	4790	4798.73	1.23	0	-1606	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	491	-14.60	5.13	12	0.08	-329.00	936.00	7760	20230302	-38.08	3870	20221017	24.16	7760	-38.08	20230302	4160	15.50	20230103	7760	-38.08	20230302	3870	24.16	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
150	20230705	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	20	2	0.42	34575455	7206	62.68	4780	4855	4765	6220	3355	4790	4798.15	1.23	0	-1550	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	492	-14.62	5.14	12	0.07	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
151	20230705	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	15	2	0.31	29392305	6127	53.30	4780	4855	4765	6220	3355	4790	4797.18	1.23	0	-1940	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	491	-14.60	5.13	12	0.06	-329.00	936.00	7760	20230302	-38.08	3870	20221017	24.16	7760	-38.08	20230302	4160	15.50	20230103	7760	-38.08	20230302	3870	24.16	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
152	20230705	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	15	2	0.31	17745330	3696	32.15	4780	4855	4765	6220	3355	4790	4801.23	1.23	0	-1072	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	491	-14.60	5.13	12	0.04	-329.00	936.00	7760	20230302	-38.08	3870	20221017	24.16	7760	-38.08	20230302	4160	15.50	20230103	7760	-38.08	20230302	3870	24.16	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
153	20230705	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	0	3	0.00	3121285	651	5.66	4780	4855	4765	6220	3355	4790	4794.60	1.23	0	-40	4876	4832	4791	4747	4706	4832	4747	51	1432	500	3350	5	1	10227950	490	-14.56	5.12	12	0.01	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	1.02	N	347700	500	51 억		125902	N	N	0	N	00	N
154	20230704	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	20	2	0.42	54733360	11465	47.48	4790	4835	4750	6200	3340	4770	4773.95	1.26	0	-3248	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	490	-14.56	5.12	12	0.11	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
155	20230704	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	5	2	0.10	53052620	11114	46.03	4790	4835	4750	6200	3340	4770	4773.49	1.26	0	-3252	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	488	-14.51	5.10	12	0.11	-329.00	936.00	7760	20230302	-38.47	3870	20221017	23.39	7760	-38.47	20230302	4160	14.78	20230103	7760	-38.47	20230302	3870	23.39	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
156	20230704	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	15	2	0.31	45973305	9630	39.88	4790	4835	4750	6200	3340	4770	4773.97	1.26	0	-3245	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	489	-14.54	5.11	12	0.09	-329.00	936.00	7760	20230302	-38.34	3870	20221017	23.64	7760	-38.34	20230302	4160	15.02	20230103	7760	-38.34	20230302	3870	23.64	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
157	20230704	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	20	2	0.42	43766680	9168	37.97	4790	4835	4750	6200	3340	4770	4773.85	1.26	0	-3251	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	490	-14.56	5.12	12	0.09	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
158	20230704	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	20	2	0.42	28829630	6040	25.01	4790	4835	4750	6200	3340	4770	4773.12	1.26	0	-2961	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	490	-14.56	5.12	12	0.06	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
159	20230704	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	20	2	0.42	23424050	4909	20.33	4790	4835	4750	6200	3340	4770	4771.65	1.26	0	-2975	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	490	-14.56	5.12	12	0.05	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
160	20230704	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-5	5	-0.10	15039030	3149	13.04	4790	4835	4765	6200	3340	4770	4775.81	1.26	0	-2138	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	487	-14.48	5.09	12	0.03	-329.00	936.00	7760	20230302	-38.60	3870	20221017	23.13	7760	-38.60	20230302	4160	14.54	20230103	7760	-38.60	20230302	3870	23.13	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
161	20230704	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	40	2	0.84	1644990	343	1.42	4790	4835	4790	6200	3340	4770	4795.89	1.26	0	-271	4956	4862	4806	4712	4656	4835	4685	51	1430	500	3330	5	1	10227950	492	-14.62	5.14	12	0.00	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	1.17	N	347700	500	51 억		129154	N	N	0	N	00	N
162	20230703	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-50	5	-1.04	113122405	23570	38.69	4810	4900	4750	6260	3375	4820	4799.47	1.29	0	-2953	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	488	-14.50	5.10	12	0.23	-329.00	936.00	7760	20230302	-38.53	3870	20221017	23.26	7760	-38.53	20230302	4160	14.66	20230103	7760	-38.53	20230302	3870	23.26	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N
163	20230703	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-60	5	-1.24	106948670	22275	36.56	4810	4900	4750	6260	3375	4820	4801.29	1.29	0	-2616	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	487	-14.47	5.09	12	0.22	-329.00	936.00	7760	20230302	-38.66	3870	20221017	23.00	7760	-38.66	20230302	4160	14.42	20230103	7760	-38.66	20230302	3870	23.00	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N
164	20230703	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-55	5	-1.14	83846600	17431	28.61	4810	4900	4750	6260	3375	4820	4810.20	1.29	0	-2325	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	487	-14.48	5.09	12	0.17	-329.00	936.00	7760	20230302	-38.60	3870	20221017	23.13	7760	-38.60	20230302	4160	14.54	20230103	7760	-38.60	20230302	3870	23.13	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N
165	20230703	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-40	5	-0.83	69861820	14496	23.79	4810	4900	4750	6260	3375	4820	4819.39	1.29	0	-1339	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	489	-14.53	5.11	12	0.14	-329.00	936.00	7760	20230302	-38.40	3870	20221017	23.51	7760	-38.40	20230302	4160	14.90	20230103	7760	-38.40	20230302	3870	23.51	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N
166	20230703	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-10	5	-0.21	53842275	11151	18.30	4810	4900	4800	6260	3375	4820	4828.47	1.29	0	-177	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	492	-14.62	5.14	12	0.11	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N
167	20230703	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	5	2	0.10	43331990	8969	14.72	4810	4900	4800	6260	3375	4820	4831.31	1.29	0	39	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	493	-14.67	5.15	12	0.09	-329.00	936.00	7760	20230302	-37.82	3870	20221017	24.68	7760	-37.82	20230302	4160	15.99	20230103	7760	-37.82	20230302	3870	24.68	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N
168	20230703	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	10	2	0.21	25453210	5264	8.64	4810	4900	4800	6260	3375	4820	4835.34	1.29	0	-585	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	494	-14.68	5.16	12	0.05	-329.00	936.00	7760	20230302	-37.76	3870	20221017	24.81	7760	-37.76	20230302	4160	16.11	20230103	7760	-37.76	20230302	3870	24.81	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N
169	20230703	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	15	2	0.31	11124985	2309	3.79	4810	4895	4800	6260	3375	4820	4818.10	1.29	0	-35	5060	4940	4835	4715	4610	4887	4662	51	1442	500	3370	5	1	10227950	495	-14.70	5.17	12	0.02	-329.00	936.00	7760	20230302	-37.69	3870	20221017	24.94	7760	-37.69	20230302	4160	16.23	20230103	7760	-37.69	20230302	3870	24.94	20221017	1.19	N	347700	500	51 억		132357	N	N	0	N	00	N