KissMeData/060850/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	160553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7870	70	2	0.90	95915570	12261	62.40	7740	7930	7710	10140	5460	7800	7822.73	12.48	0	3899	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	640	8.96	1.43	12	0.15	878.00	5507.00	12480	20230209	-36.94	7300	20221013	7.81	12480	-36.94	20230209	7360	6.93	20230726	12480	-36.94	20230209	7300	7.81	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
3	20230731	150555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7870	70	2	0.90	85374420	10916	55.55	7740	7930	7710	10140	5460	7800	7821.04	12.48	0	3723	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	640	8.96	1.43	12	0.13	878.00	5507.00	12480	20230209	-36.94	7300	20221013	7.81	12480	-36.94	20230209	7360	6.93	20230726	12480	-36.94	20230209	7300	7.81	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
4	20230731	140556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7870	70	2	0.90	70021840	8965	45.63	7740	7900	7710	10140	5460	7800	7810.58	12.48	0	2539	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	640	8.96	1.43	12	0.11	878.00	5507.00	12480	20230209	-36.94	7300	20221013	7.81	12480	-36.94	20230209	7360	6.93	20230726	12480	-36.94	20230209	7300	7.81	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
5	20230731	130556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7830	30	2	0.38	63617510	8148	41.47	7740	7900	7710	10140	5460	7800	7807.75	12.48	0	2154	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	637	8.92	1.42	12	0.10	878.00	5507.00	12480	20230209	-37.26	7300	20221013	7.26	12480	-37.26	20230209	7360	6.39	20230726	12480	-37.26	20230209	7300	7.26	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
6	20230731	120602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7850	50	2	0.64	49378410	6327	32.20	7740	7900	7710	10140	5460	7800	7804.40	12.48	0	1743	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	638	8.94	1.43	12	0.08	878.00	5507.00	12480	20230209	-37.10	7300	20221013	7.53	12480	-37.10	20230209	7360	6.66	20230726	12480	-37.10	20230209	7300	7.53	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
7	20230731	110604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7840	40	2	0.51	28470490	3658	18.62	7740	7880	7710	10140	5460	7800	7783.08	12.48	0	-47	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	637	8.93	1.42	12	0.04	878.00	5507.00	12480	20230209	-37.18	7300	20221013	7.40	12480	-37.18	20230209	7360	6.52	20230726	12480	-37.18	20230209	7300	7.40	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
8	20230731	100602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7820	20	2	0.26	23310110	3000	15.27	7740	7880	7710	10140	5460	7800	7770.04	12.48	0	-153	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	636	8.91	1.42	12	0.04	878.00	5507.00	12480	20230209	-37.34	7300	20221013	7.12	12480	-37.34	20230209	7360	6.25	20230726	12480	-37.34	20230209	7300	7.12	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
9	20230731	090554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7740	-60	5	-0.77	3877740	501	2.55	7740	7740	7740	10140	5460	7800	7740.00	12.48	0	22	8033	7916	7733	7616	7433	7975	7675	41	2340	500	5770	10	1	8131000	629	8.82	1.41	12	0.01	878.00	5507.00	12480	20230209	-37.98	7300	20221013	6.03	12480	-37.98	20230209	7360	5.16	20230726	12480	-37.98	20230209	7300	6.03	20221013	0.79	N	060850	500	40 억		1014528	N	N	0	N	00	N
10	20230728	160557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7800	140	2	1.83	151551960	19607	65.62	7610	7850	7550	9950	5370	7660	7727.40	12.40	0	6497	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	634	8.88	1.42	12	0.24	878.00	5507.00	12480	20230209	-37.50	7300	20221013	6.85	12480	-37.50	20230209	7360	5.98	20230726	12480	-37.50	20230209	7300	6.85	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
11	20230728	150556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7750	90	2	1.17	125760590	16300	54.55	7610	7850	7550	9950	5370	7660	7715.37	12.40	0	6490	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	630	8.83	1.41	12	0.20	878.00	5507.00	12480	20230209	-37.90	7300	20221013	6.16	12480	-37.90	20230209	7360	5.30	20230726	12480	-37.90	20230209	7300	6.16	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
12	20230728	140554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7770	110	2	1.44	113545730	14728	49.29	7610	7850	7550	9950	5370	7660	7709.51	12.40	0	6131	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	632	8.85	1.41	12	0.18	878.00	5507.00	12480	20230209	-37.74	7300	20221013	6.44	12480	-37.74	20230209	7360	5.57	20230726	12480	-37.74	20230209	7300	6.44	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
13	20230728	130557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7770	110	2	1.44	106975360	13880	46.45	7610	7850	7550	9950	5370	7660	7707.16	12.40	0	5969	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	632	8.85	1.41	12	0.17	878.00	5507.00	12480	20230209	-37.74	7300	20221013	6.44	12480	-37.74	20230209	7360	5.57	20230726	12480	-37.74	20230209	7300	6.44	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
14	20230728	120554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7750	90	2	1.17	98657060	12808	42.87	7610	7850	7550	9950	5370	7660	7702.77	12.40	0	5560	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	630	8.83	1.41	12	0.16	878.00	5507.00	12480	20230209	-37.90	7300	20221013	6.16	12480	-37.90	20230209	7360	5.30	20230726	12480	-37.90	20230209	7300	6.16	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
15	20230728	110558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7810	150	2	1.96	93634470	12161	40.70	7610	7850	7550	9950	5370	7660	7699.57	12.40	0	5316	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	635	8.90	1.42	12	0.15	878.00	5507.00	12480	20230209	-37.42	7300	20221013	6.99	12480	-37.42	20230209	7360	6.11	20230726	12480	-37.42	20230209	7300	6.99	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
16	20230728	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7730	70	2	0.91	69260160	9023	30.20	7610	7800	7550	9950	5370	7660	7675.96	12.40	0	4244	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	629	8.80	1.40	12	0.11	878.00	5507.00	12480	20230209	-38.06	7300	20221013	5.89	12480	-38.06	20230209	7360	5.03	20230726	12480	-38.06	20230209	7300	5.89	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
17	20230728	090556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7560	-100	5	-1.31	14693410	1935	6.48	7610	7610	7550	9950	5370	7660	7593.49	12.40	0	10	8113	7886	7643	7416	7173	8000	7530	41	2290	500	5660	10	1	8131000	615	8.61	1.37	12	0.02	878.00	5507.00	12480	20230209	-39.42	7300	20221013	3.56	12480	-39.42	20230209	7360	2.72	20230726	12480	-39.42	20230209	7300	3.56	20221013	0.81	N	060850	500	40 억		1008031	N	N	0	N	00	N
18	20230727	160552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7660	160	2	2.13	228211450	29866	3.64	7500	7870	7400	9750	5250	7500	7641.18	12.35	-4319	3796	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	623	8.72	1.39	12	0.37	878.00	5507.00	12480	20230209	-38.62	7300	20221013	4.93	12480	-38.62	20230209	7360	4.08	20230726	12480	-38.62	20230209	7300	4.93	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
19	20230727	150554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7610	110	2	1.47	222415450	29109	3.55	7500	7870	7400	9750	5250	7500	7640.78	12.35	-4319	3975	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	619	8.67	1.38	12	0.36	878.00	5507.00	12480	20230209	-39.02	7300	20221013	4.25	12480	-39.02	20230209	7360	3.40	20230726	12480	-39.02	20230209	7300	4.25	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
20	20230727	140550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	180	2	2.40	192419140	25181	3.07	7500	7870	7400	9750	5250	7500	7641.44	12.35	-4319	3043	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	624	8.75	1.39	12	0.31	878.00	5507.00	12480	20230209	-38.46	7300	20221013	5.21	12480	-38.46	20230209	7360	4.35	20230726	12480	-38.46	20230209	7300	5.21	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
21	20230727	130550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7740	240	2	3.20	178143870	23326	2.85	7500	7870	7400	9750	5250	7500	7637.14	12.35	-4319	2941	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	629	8.82	1.41	12	0.29	878.00	5507.00	12480	20230209	-37.98	7300	20221013	6.03	12480	-37.98	20230209	7360	5.16	20230726	12480	-37.98	20230209	7300	6.03	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
22	20230727	120553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7700	200	2	2.67	153811390	20153	2.46	7500	7870	7400	9750	5250	7500	7632.18	12.35	-4319	2317	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	626	8.77	1.40	12	0.25	878.00	5507.00	12480	20230209	-38.30	7300	20221013	5.48	12480	-38.30	20230209	7360	4.62	20230726	12480	-38.30	20230209	7300	5.48	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
23	20230727	110553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7860	360	2	4.80	143786580	18859	2.30	7500	7860	7400	9750	5250	7500	7624.30	12.35	-4319	2463	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	639	8.95	1.43	12	0.23	878.00	5507.00	12480	20230209	-37.02	7300	20221013	7.67	12480	-37.02	20230209	7360	6.79	20230726	12480	-37.02	20230209	7300	7.67	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
24	20230727	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7660	160	2	2.13	110903920	14622	1.78	7500	7800	7400	9750	5250	7500	7584.73	12.35	-4319	1941	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	623	8.72	1.39	12	0.18	878.00	5507.00	12480	20230209	-38.62	7300	20221013	4.93	12480	-38.62	20230209	7360	4.08	20230726	12480	-38.62	20230209	7300	4.93	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
25	20230727	090550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7490	-10	5	-0.13	26884860	3614	0.44	7500	7540	7400	9750	5250	7500	7439.09	12.35	-4319	913	10246	8872	8116	6742	5986	8495	6365	41	2250	500	5550	10	1	8131000	609	8.53	1.36	12	0.04	878.00	5507.00	12480	20230209	-39.98	7300	20221013	2.60	12480	-39.98	20230209	7360	1.77	20230726	12480	-39.98	20230209	7300	2.60	20221013	0.81	N	060850	500	40 억		1004114	N	N	0	N	00	N
26	20230726	160549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7500	-280	5	-3.60	7161303410	819092	3870.76	7820	9490	7360	10110	5450	7780	8743.46	12.40	0	-4321	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	610	8.54	1.36	12	10.07	878.00	5507.00	12480	20230209	-39.90	7300	20221013	2.74	12480	-39.90	20230209	7360	1.90	20230726	12480	-39.90	20230209	7300	2.74	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
27	20230726	150552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7470	-310	5	-3.98	7102969610	811226	3833.59	7820	9490	7370	10110	5450	7780	8755.85	12.40	0	-3834	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	607	8.51	1.36	12	9.98	878.00	5507.00	12480	20230209	-40.14	7300	20221013	2.33	12480	-40.14	20230209	7370	1.36	20230726	12480	-40.14	20230209	7300	2.33	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
28	20230726	140550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7440	-340	5	-4.37	7026971260	800985	3785.19	7820	9490	7370	10110	5450	7780	8772.91	12.40	0	-4738	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	605	8.47	1.35	12	9.85	878.00	5507.00	12480	20230209	-40.38	7300	20221013	1.92	12480	-40.38	20230209	7370	0.95	20230726	12480	-40.38	20230209	7300	1.92	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
29	20230726	130548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7710	-70	5	-0.90	6536359060	736361	3479.80	7820	9490	7640	10110	5450	7780	8876.57	12.40	0	-4756	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	627	8.78	1.40	12	9.06	878.00	5507.00	12480	20230209	-38.22	7300	20221013	5.62	12480	-38.22	20230209	7640	0.92	20230726	12480	-38.22	20230209	7300	5.62	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
30	20230726	120549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9410	1630	2	20.95	3166142590	352530	1665.94	7820	9490	7640	10110	5450	7780	8981.20	12.40	0	-4342	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	765	10.72	1.71	12	4.34	878.00	5507.00	12480	20230209	-24.60	7300	20221013	28.90	12480	-24.60	20230209	7640	23.17	20230726	12480	-24.60	20230209	7300	28.90	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
31	20230726	110546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7640	-140	5	-1.80	82471250	10600	50.09	7820	7990	7640	10110	5450	7780	7780.31	12.40	0	75	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	621	8.70	1.39	12	0.13	878.00	5507.00	12480	20230209	-38.78	7300	20221013	4.66	12480	-38.78	20230209	7640	0.00	20230726	12480	-38.78	20230209	7300	4.66	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
32	20230726	100550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7940	160	2	2.06	49150930	6282	29.69	7820	7990	7710	10110	5450	7780	7824.09	12.40	0	-185	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	646	9.04	1.44	12	0.08	878.00	5507.00	12480	20230209	-36.38	7300	20221013	8.77	12480	-36.38	20230209	7670	3.52	20230725	12480	-36.38	20230209	7300	8.77	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
33	20230726	090545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7840	60	2	0.77	3584330	458	2.16	7820	7860	7790	10110	5450	7780	7826.05	12.40	0	-192	8186	7982	7826	7622	7466	7905	7545	41	2330	500	5750	10	1	8131000	637	8.93	1.42	12	0.01	878.00	5507.00	12480	20230209	-37.18	7300	20221013	7.40	12480	-37.18	20230209	7670	2.22	20230725	12480	-37.18	20230209	7300	7.40	20221013	0.81	N	060850	500	40 억		1008433	N	N	0	N	00	N
34	20230725	160543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-250	5	-3.11	165712630	21061	252.32	8030	8030	7670	10430	5630	8030	7868.35	12.46	0	-4773	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	633	8.86	1.41	12	0.26	878.00	5507.00	12480	20230209	-37.66	7300	20221013	6.58	12480	-37.66	20230209	7670	1.43	20230725	12480	-37.66	20230209	7300	6.58	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
35	20230725	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-150	5	-1.87	157024560	19943	238.92	8030	8030	7670	10430	5630	8030	7873.67	12.46	0	-4673	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	641	8.97	1.43	12	0.25	878.00	5507.00	12480	20230209	-36.86	7300	20221013	7.95	12480	-36.86	20230209	7670	2.74	20230725	12480	-36.86	20230209	7300	7.95	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
36	20230725	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-280	5	-3.49	142942290	18142	217.35	8030	8030	7670	10430	5630	8030	7879.08	12.46	0	-4301	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	630	8.83	1.41	12	0.22	878.00	5507.00	12480	20230209	-37.90	7300	20221013	6.16	12480	-37.90	20230209	7670	1.04	20230725	12480	-37.90	20230209	7300	6.16	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
37	20230725	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-90	5	-1.12	122347030	15478	185.43	8030	8030	7790	10430	5630	8030	7904.58	12.46	0	-4358	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	646	9.04	1.44	12	0.19	878.00	5507.00	12480	20230209	-36.38	7300	20221013	8.77	12480	-36.38	20230209	7790	1.93	20230725	12480	-36.38	20230209	7300	8.77	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
38	20230725	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-180	5	-2.24	96796970	12245	146.70	8030	8030	7790	10430	5630	8030	7905.02	12.46	0	-1767	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	638	8.94	1.43	12	0.15	878.00	5507.00	12480	20230209	-37.10	7300	20221013	7.53	12480	-37.10	20230209	7790	0.77	20230725	12480	-37.10	20230209	7300	7.53	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
39	20230725	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-130	5	-1.62	58979160	7416	88.85	8030	8030	7900	10430	5630	8030	7952.96	12.46	0	-1594	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	642	9.00	1.43	12	0.09	878.00	5507.00	12480	20230209	-36.70	7300	20221013	8.22	12480	-36.70	20230209	7900	0.00	20230725	12480	-36.70	20230209	7300	8.22	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
40	20230725	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-90	5	-1.12	41332940	5199	62.29	8030	8030	7920	10430	5630	8030	7950.17	12.46	0	-1088	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	646	9.04	1.44	12	0.06	878.00	5507.00	12480	20230209	-36.38	7300	20221013	8.77	12480	-36.38	20230209	7920	0.25	20230725	12480	-36.38	20230209	7300	8.77	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
41	20230725	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-70	5	-0.87	3280460	410	4.91	8030	8030	7960	10430	5630	8030	8001.12	12.46	0	-320	8303	8166	8063	7926	7823	8115	7875	41	2400	500	5940	10	1	8131000	647	9.07	1.45	12	0.01	878.00	5507.00	12480	20230209	-36.22	7300	20221013	9.04	12480	-36.22	20230209	7930	0.38	20230721	12480	-36.22	20230209	7300	9.04	20221013	0.83	N	060850	500	40 억		1013094	N	N	0	N	00	N
42	20230724	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-170	5	-2.07	67030520	8347	94.23	8200	8200	7960	10660	5740	8200	8030.49	12.48	0	-1585	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	653	9.15	1.46	12	0.10	878.00	5507.00	12480	20230209	-35.66	7300	20221013	10.00	12480	-35.66	20230209	7930	1.26	20230721	12480	-35.66	20230209	7300	10.00	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
43	20230724	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-170	5	-2.07	57983580	7219	81.50	8200	8200	7960	10660	5740	8200	8032.08	12.48	0	-1519	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	653	9.15	1.46	12	0.09	878.00	5507.00	12480	20230209	-35.66	7300	20221013	10.00	12480	-35.66	20230209	7930	1.26	20230721	12480	-35.66	20230209	7300	10.00	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
44	20230724	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-160	5	-1.95	49734420	6192	69.90	8200	8200	7960	10660	5740	8200	8032.04	12.48	0	-1505	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	654	9.16	1.46	12	0.08	878.00	5507.00	12480	20230209	-35.58	7300	20221013	10.14	12480	-35.58	20230209	7930	1.39	20230721	12480	-35.58	20230209	7300	10.14	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
45	20230724	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-200	5	-2.44	44021510	5480	61.86	8200	8200	7960	10660	5740	8200	8033.12	12.48	0	-1379	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	650	9.11	1.45	12	0.07	878.00	5507.00	12480	20230209	-35.90	7300	20221013	9.59	12480	-35.90	20230209	7930	0.88	20230721	12480	-35.90	20230209	7300	9.59	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
46	20230724	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-150	5	-1.83	42098120	5240	59.16	8200	8200	7960	10660	5740	8200	8033.99	12.48	0	-1262	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	655	9.17	1.46	12	0.06	878.00	5507.00	12480	20230209	-35.50	7300	20221013	10.27	12480	-35.50	20230209	7930	1.51	20230721	12480	-35.50	20230209	7300	10.27	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
47	20230724	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-160	5	-1.95	33199080	4139	46.73	8200	8200	7960	10660	5740	8200	8021.04	12.48	0	-1182	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	654	9.16	1.46	12	0.05	878.00	5507.00	12480	20230209	-35.58	7300	20221013	10.14	12480	-35.58	20230209	7930	1.39	20230721	12480	-35.58	20230209	7300	10.14	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
48	20230724	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-200	5	-2.44	14423500	1794	20.25	8200	8200	7960	10660	5740	8200	8039.86	12.48	0	-1050	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	650	9.11	1.45	12	0.02	878.00	5507.00	12480	20230209	-35.90	7300	20221013	9.59	12480	-35.90	20230209	7930	0.88	20230721	12480	-35.90	20230209	7300	9.59	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
49	20230724	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-100	5	-1.22	2519860	308	3.48	8200	8200	8100	10660	5740	8200	8181.36	12.48	0	-120	8380	8290	8110	8020	7840	8335	8065	41	2460	500	6060	10	1	8131000	659	9.23	1.47	12	0.00	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	7930	2.14	20230721	12480	-35.10	20230209	7300	10.96	20221013	0.84	N	060850	500	40 억		1014569	N	N	0	N	00	N
50	20230721	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	140	2	1.74	71122510	8805	299.90	7940	8200	7930	10470	5650	8060	8077.14	12.47	0	360	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	667	9.34	1.49	12	0.11	878.00	5507.00	12480	20230209	-34.29	7300	20221013	12.33	12480	-34.29	20230209	7930	3.40	20230721	12480	-34.29	20230209	7300	12.33	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
51	20230721	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-50	5	-0.62	62124030	7696	262.13	7940	8180	7930	10470	5650	8060	8072.25	12.47	0	573	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	651	9.12	1.45	12	0.09	878.00	5507.00	12480	20230209	-35.82	7300	20221013	9.73	12480	-35.82	20230209	7930	1.01	20230721	12480	-35.82	20230209	7300	9.73	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
52	20230721	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	80	2	0.99	53869590	6669	227.15	7940	8180	7930	10470	5650	8060	8077.61	12.47	0	518	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	662	9.27	1.48	12	0.08	878.00	5507.00	12480	20230209	-34.78	7300	20221013	11.51	12480	-34.78	20230209	7930	2.65	20230721	12480	-34.78	20230209	7300	11.51	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
53	20230721	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	50	2	0.62	52600520	6512	221.80	7940	8180	7930	10470	5650	8060	8077.48	12.47	0	609	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	659	9.24	1.47	12	0.08	878.00	5507.00	12480	20230209	-35.02	7300	20221013	11.10	12480	-35.02	20230209	7930	2.27	20230721	12480	-35.02	20230209	7300	11.10	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
54	20230721	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	70	2	0.87	40615990	5032	171.39	7940	8180	7930	10470	5650	8060	8071.54	12.47	0	566	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	661	9.26	1.48	12	0.06	878.00	5507.00	12480	20230209	-34.86	7300	20221013	11.37	12480	-34.86	20230209	7930	2.52	20230721	12480	-34.86	20230209	7300	11.37	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
55	20230721	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	90	2	1.12	30009790	3728	126.98	7940	8150	7930	10470	5650	8060	8049.84	12.47	0	151	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	663	9.28	1.48	12	0.05	878.00	5507.00	12480	20230209	-34.70	7300	20221013	11.64	12480	-34.70	20230209	7930	2.77	20230721	12480	-34.70	20230209	7300	11.64	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
56	20230721	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-20	5	-0.25	14753630	1848	62.94	7940	8040	7930	10470	5650	8060	7983.57	12.47	0	41	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	654	9.16	1.46	12	0.02	878.00	5507.00	12480	20230209	-35.58	7300	20221013	10.14	12480	-35.58	20230209	7930	1.39	20230721	12480	-35.58	20230209	7300	10.14	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
57	20230721	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-130	5	-1.61	6302330	794	27.04	7940	7950	7930	10470	5650	8060	7937.44	12.47	0	179	8180	8120	8060	8000	7940	8090	7970	41	2410	500	5960	10	1	8131000	645	9.03	1.44	12	0.01	878.00	5507.00	12480	20230209	-36.46	7300	20221013	8.63	12480	-36.46	20230209	7930	0.00	20230721	12480	-36.46	20230209	7300	8.63	20221013	0.84	N	060850	500	40 억		1014209	N	N	0	N	00	N
58	20230720	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-30	5	-0.37	23608340	2936	27.73	8090	8120	8000	10510	5670	8090	8040.99	12.48	0	-284	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	655	9.18	1.46	12	0.04	878.00	5507.00	12480	20230209	-35.42	7300	20221013	10.41	12480	-35.42	20230209	8000	0.75	20230720	12480	-35.42	20230209	7300	10.41	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
59	20230720	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-70	5	-0.87	22648060	2817	26.61	8090	8120	8000	10510	5670	8090	8039.78	12.48	0	-284	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	652	9.13	1.46	12	0.03	878.00	5507.00	12480	20230209	-35.74	7300	20221013	9.86	12480	-35.74	20230209	8000	0.25	20230720	12480	-35.74	20230209	7300	9.86	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
60	20230720	140533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-10	5	-0.12	17580820	2188	20.66	8090	8100	8000	10510	5670	8090	8035.11	12.48	0	-259	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	657	9.20	1.47	12	0.03	878.00	5507.00	12480	20230209	-35.26	7300	20221013	10.68	12480	-35.26	20230209	8000	1.00	20230720	12480	-35.26	20230209	7300	10.68	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
61	20230720	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-40	5	-0.49	14654140	1825	17.24	8090	8100	8000	10510	5670	8090	8029.67	12.48	0	-248	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	655	9.17	1.46	12	0.02	878.00	5507.00	12480	20230209	-35.50	7300	20221013	10.27	12480	-35.50	20230209	8000	0.62	20230720	12480	-35.50	20230209	7300	10.27	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
62	20230720	120538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-70	5	-0.87	14581730	1816	17.15	8090	8100	8000	10510	5670	8090	8029.59	12.48	0	-248	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	652	9.13	1.46	12	0.02	878.00	5507.00	12480	20230209	-35.74	7300	20221013	9.86	12480	-35.74	20230209	8000	0.25	20230720	12480	-35.74	20230209	7300	9.86	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
63	20230720	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-40	5	-0.49	8487330	1057	9.98	8090	8100	8000	10510	5670	8090	8029.64	12.48	0	-248	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	655	9.17	1.46	12	0.01	878.00	5507.00	12480	20230209	-35.50	7300	20221013	10.27	12480	-35.50	20230209	8000	0.62	20230720	12480	-35.50	20230209	7300	10.27	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
64	20230720	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-60	5	-0.74	6053470	755	7.13	8090	8100	8000	10510	5670	8090	8017.84	12.48	0	-106	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	653	9.15	1.46	12	0.01	878.00	5507.00	12480	20230209	-35.66	7300	20221013	10.00	12480	-35.66	20230209	8000	0.38	20230720	12480	-35.66	20230209	7300	10.00	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
65	20230720	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-40	5	-0.49	427700	53	0.50	8090	8090	8050	10510	5670	8090	8069.81	12.48	0	-51	8456	8272	8136	7952	7816	8205	7885	41	2420	500	5980	10	1	8131000	655	9.17	1.46	12	0.00	878.00	5507.00	12480	20230209	-35.50	7300	20221013	10.27	12480	-35.50	20230209	8000	0.62	20230719	12480	-35.50	20230209	7300	10.27	20221013	0.83	N	060850	500	40 억		1014487	N	N	0	N	00	N
66	20230719	160543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-10	5	-0.12	85850240	10588	94.05	8120	8320	8000	10530	5670	8100	8108.26	12.49	0	-1230	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	658	9.21	1.47	12	0.13	878.00	5507.00	12480	20230209	-35.18	7300	20221013	10.82	12480	-35.18	20230209	8000	1.12	20230719	12480	-35.18	20230209	7300	10.82	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
67	20230719	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-20	5	-0.25	79743050	9832	87.33	8120	8320	8000	10530	5670	8100	8110.56	12.49	0	-1236	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	657	9.20	1.47	12	0.12	878.00	5507.00	12480	20230209	-35.26	7300	20221013	10.68	12480	-35.26	20230209	8000	1.00	20230719	12480	-35.26	20230209	7300	10.68	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
68	20230719	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	77201840	9518	84.54	8120	8320	8000	10530	5670	8100	8111.14	12.49	0	-1302	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	659	9.23	1.47	12	0.12	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	8000	1.25	20230719	12480	-35.10	20230209	7300	10.96	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
69	20230719	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	69456980	8559	76.03	8120	8320	8000	10530	5670	8100	8115.08	12.49	0	-1344	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	659	9.23	1.47	12	0.11	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	8000	1.25	20230719	12480	-35.10	20230209	7300	10.96	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
70	20230719	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	67670450	8338	74.06	8120	8320	8000	10530	5670	8100	8115.91	12.49	0	-1344	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	659	9.23	1.47	12	0.10	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	8000	1.25	20230719	12480	-35.10	20230209	7300	10.96	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
71	20230719	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	100	2	1.23	54976060	6771	60.14	8120	8320	8000	10530	5670	8100	8119.34	12.49	0	-1343	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	667	9.34	1.49	12	0.08	878.00	5507.00	12480	20230209	-34.29	7300	20221013	12.33	12480	-34.29	20230209	8000	2.50	20230719	12480	-34.29	20230209	7300	12.33	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
72	20230719	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	29286180	3653	32.45	8120	8120	8000	10530	5670	8100	8017.02	12.49	0	-407	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	659	9.23	1.47	12	0.04	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	8000	1.25	20230719	12480	-35.10	20230209	7300	10.96	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
73	20230719	090538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	226860	28	0.25	8120	8120	8100	10530	5670	8100	8102.14	12.49	0	-28	8320	8210	8130	8020	7940	8170	7980	41	2430	500	5990	10	1	8131000	659	9.23	1.47	12	0.00	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	8050	0.62	20230718	12480	-35.10	20230209	7300	10.96	20221013	0.84	N	060850	500	40 억		1015829	N	N	0	N	00	N
74	20230718	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-140	5	-1.70	91506600	11250	288.68	8240	8240	8050	10710	5770	8240	8133.93	12.50	0	-431	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	659	9.23	1.47	12	0.14	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	8050	0.62	20230718	12480	-35.10	20230209	7300	10.96	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
75	20230718	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-130	5	-1.58	90842410	11168	286.58	8240	8240	8050	10710	5770	8240	8134.17	12.50	0	-431	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	659	9.24	1.47	12	0.14	878.00	5507.00	12480	20230209	-35.02	7300	20221013	11.10	12480	-35.02	20230209	8050	0.75	20230718	12480	-35.02	20230209	7300	11.10	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
76	20230718	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-140	5	-1.70	86863210	10677	273.98	8240	8240	8050	10710	5770	8240	8135.54	12.50	0	-251	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	659	9.23	1.47	12	0.13	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	8050	0.62	20230718	12480	-35.10	20230209	7300	10.96	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
77	20230718	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-110	5	-1.33	49643250	6078	155.97	8240	8240	8110	10710	5770	8240	8167.69	12.50	0	-481	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	661	9.26	1.48	12	0.07	878.00	5507.00	12480	20230209	-34.86	7300	20221013	11.37	12480	-34.86	20230209	8110	0.25	20230718	12480	-34.86	20230209	7300	11.37	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
78	20230718	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-50	5	-0.61	30189040	3683	94.51	8240	8240	8150	10710	5770	8240	8196.86	12.50	0	-180	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	666	9.33	1.49	12	0.05	878.00	5507.00	12480	20230209	-34.38	7300	20221013	12.19	12480	-34.38	20230209	8150	0.49	20230718	12480	-34.38	20230209	7300	12.19	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
79	20230718	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-20	5	-0.24	19880080	2423	62.18	8240	8240	8190	10710	5770	8240	8204.74	12.50	0	-136	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	668	9.36	1.49	12	0.03	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	8150	0.86	20230711	12480	-34.13	20230209	7300	12.60	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
80	20230718	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-30	5	-0.36	18174080	2215	56.84	8240	8240	8200	10710	5770	8240	8205.00	12.50	0	-105	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	668	9.35	1.49	12	0.03	878.00	5507.00	12480	20230209	-34.21	7300	20221013	12.47	12480	-34.21	20230209	8150	0.74	20230711	12480	-34.21	20230209	7300	12.47	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
81	20230718	090534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	0	3	0.00	90640	11	0.28	8240	8240	8240	10710	5770	8240	8240.00	12.50	0	0	8366	8302	8256	8192	8146	8280	8170	41	2470	500	6090	10	1	8131000	670	9.38	1.50	12	0.00	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8150	1.10	20230711	12480	-33.97	20230209	7300	12.88	20221013	0.85	N	060850	500	40 억		1016260	N	N	0	N	00	N
82	20230717	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-80	5	-0.96	32082490	3896	77.81	8320	8320	8210	10810	5830	8320	8234.73	12.49	0	364	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	670	9.38	1.50	12	0.05	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8150	1.10	20230711	12480	-33.97	20230209	7300	12.88	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
83	20230717	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-100	5	-1.20	30698780	3728	74.46	8320	8320	8210	10810	5830	8320	8234.65	12.49	0	425	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	668	9.36	1.49	12	0.05	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	8150	0.86	20230711	12480	-34.13	20230209	7300	12.60	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
84	20230717	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-50	5	-0.60	22035080	2674	53.41	8320	8320	8210	10810	5830	8320	8240.49	12.49	0	426	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	672	9.42	1.50	12	0.03	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	8150	1.47	20230711	12480	-33.73	20230209	7300	13.29	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
85	20230717	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-60	5	-0.72	18283320	2220	44.34	8320	8320	8210	10810	5830	8320	8235.73	12.49	0	440	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	672	9.41	1.50	12	0.03	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	8150	1.35	20230711	12480	-33.81	20230209	7300	13.15	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
86	20230717	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	-90	5	-1.08	10063850	1221	24.39	8320	8320	8210	10810	5830	8320	8242.30	12.49	0	15	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	669	9.37	1.49	12	0.02	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	8150	0.98	20230711	12480	-34.05	20230209	7300	12.74	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
87	20230717	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-70	5	-0.84	8118160	985	19.67	8320	8320	8210	10810	5830	8320	8241.79	12.49	0	24	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	671	9.40	1.50	12	0.01	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
88	20230717	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-70	5	-0.84	1716680	207	4.13	8320	8320	8250	10810	5830	8320	8293.14	12.49	0	-20	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	671	9.40	1.50	12	0.00	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
89	20230717	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	0	3	0.00	490880	59	1.18	8320	8320	8320	10810	5830	8320	8320.00	12.49	0	0	8393	8356	8283	8246	8173	8375	8265	41	2490	500	6150	10	1	8131000	676	9.48	1.51	12	0.00	878.00	5507.00	12480	20230209	-33.33	7300	20221013	13.97	12480	-33.33	20230209	8150	2.09	20230711	12480	-33.33	20230209	7300	13.97	20221013	0.85	N	060850	500	40 억		1015896	N	N	0	N	00	N
90	20230714	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	60	2	0.73	41349090	5005	61.94	8280	8320	8210	10730	5790	8260	8261.56	12.50	0	-757	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	676	9.48	1.51	12	0.06	878.00	5507.00	12480	20230209	-33.33	7300	20221013	13.97	12480	-33.33	20230209	8150	2.09	20230711	12480	-33.33	20230209	7300	13.97	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
91	20230714	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	10	2	0.12	39719330	4809	59.52	8280	8310	8210	10730	5790	8260	8259.37	12.50	0	-707	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	672	9.42	1.50	12	0.06	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	8150	1.47	20230711	12480	-33.73	20230209	7300	13.29	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
92	20230714	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-20	5	-0.24	27907160	3379	41.82	8280	8310	8210	10730	5790	8260	8259.00	12.50	0	-704	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	670	9.38	1.50	12	0.04	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8150	1.10	20230711	12480	-33.97	20230209	7300	12.88	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
93	20230714	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	10	2	0.12	21893060	2648	32.77	8280	8310	8210	10730	5790	8260	8267.77	12.50	0	-694	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	672	9.42	1.50	12	0.03	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	8150	1.47	20230711	12480	-33.73	20230209	7300	13.29	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
94	20230714	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-10	5	-0.12	18080300	2185	27.04	8280	8310	8210	10730	5790	8260	8274.74	12.50	0	-693	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	671	9.40	1.50	12	0.03	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
95	20230714	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	40	2	0.48	16232460	1962	24.28	8280	8310	8210	10730	5790	8260	8273.43	12.50	0	-692	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	675	9.45	1.51	12	0.02	878.00	5507.00	12480	20230209	-33.49	7300	20221013	13.70	12480	-33.49	20230209	8150	1.84	20230711	12480	-33.49	20230209	7300	13.70	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
96	20230714	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-10	5	-0.12	9289720	1125	13.92	8280	8280	8210	10730	5790	8260	8257.53	12.50	0	-517	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	671	9.40	1.50	12	0.01	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
97	20230714	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	20	2	0.24	49680	6	0.07	8280	8280	8280	10730	5790	8260	8280.00	12.50	0	-6	8433	8346	8293	8206	8153	8320	8180	41	2470	500	6110	10	1	8131000	673	9.43	1.50	12	0.00	878.00	5507.00	12480	20230209	-33.65	7300	20221013	13.42	12480	-33.65	20230209	8150	1.60	20230711	12480	-33.65	20230209	7300	13.42	20221013	0.85	N	060850	500	40 억		1016647	N	N	0	N	00	N
98	20230713	160529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-100	5	-1.20	67090680	8080	71.26	8370	8380	8240	10860	5860	8360	8303.30	12.50	0	-507	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	672	9.41	1.50	12	0.10	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	8150	1.35	20230711	12480	-33.81	20230209	7300	13.15	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
99	20230713	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-90	5	-1.08	62198570	7488	66.04	8370	8380	8240	10860	5860	8360	8306.43	12.50	0	-166	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	672	9.42	1.50	12	0.09	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	8150	1.47	20230711	12480	-33.73	20230209	7300	13.29	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
100	20230713	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-50	5	-0.60	36409800	4371	38.55	8370	8380	8290	10860	5860	8360	8329.86	12.50	0	-675	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	676	9.46	1.51	12	0.05	878.00	5507.00	12480	20230209	-33.41	7300	20221013	13.84	12480	-33.41	20230209	8150	1.96	20230711	12480	-33.41	20230209	7300	13.84	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
101	20230713	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-70	5	-0.84	35994160	4321	38.11	8370	8380	8290	10860	5860	8360	8330.05	12.50	0	-675	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	674	9.44	1.51	12	0.05	878.00	5507.00	12480	20230209	-33.57	7300	20221013	13.56	12480	-33.57	20230209	8150	1.72	20230711	12480	-33.57	20230209	7300	13.56	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
102	20230713	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-30	5	-0.36	27515460	3300	29.11	8370	8380	8310	10860	5860	8360	8338.02	12.50	0	-648	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	677	9.49	1.51	12	0.04	878.00	5507.00	12480	20230209	-33.25	7300	20221013	14.11	12480	-33.25	20230209	8150	2.21	20230711	12480	-33.25	20230209	7300	14.11	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
103	20230713	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-30	5	-0.36	18572910	2226	19.63	8370	8380	8320	10860	5860	8360	8343.63	12.50	0	-503	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	677	9.49	1.51	12	0.03	878.00	5507.00	12480	20230209	-33.25	7300	20221013	14.11	12480	-33.25	20230209	8150	2.21	20230711	12480	-33.25	20230209	7300	14.11	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
104	20230713	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-20	5	-0.24	14591680	1748	15.42	8370	8380	8340	10860	5860	8360	8347.64	12.50	0	-493	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	678	9.50	1.51	12	0.02	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	8150	2.33	20230711	12480	-33.17	20230209	7300	14.25	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
105	20230713	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	10	2	0.12	1690740	202	1.78	8370	8370	8370	10860	5860	8360	8370.00	12.50	0	-13	8493	8426	8303	8236	8113	8460	8270	41	2500	500	6180	10	1	8131000	681	9.53	1.52	12	0.00	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	8150	2.70	20230711	12480	-32.93	20230209	7300	14.66	20221013	0.85	N	060850	500	40 억		1016215	N	N	0	N	00	N
106	20230712	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	110	2	1.33	93782910	11338	158.31	8250	8370	8180	10720	5780	8250	8271.56	12.51	0	-1082	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	680	9.52	1.52	12	0.14	878.00	5507.00	12480	20230209	-33.01	7300	20221013	14.52	12480	-33.01	20230209	8150	2.58	20230711	12480	-33.01	20230209	7300	14.52	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
107	20230712	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	50	2	0.61	91567960	11072	154.59	8250	8350	8180	10720	5780	8250	8270.23	12.51	0	-1091	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	675	9.45	1.51	12	0.14	878.00	5507.00	12480	20230209	-33.49	7300	20221013	13.70	12480	-33.49	20230209	8150	1.84	20230711	12480	-33.49	20230209	7300	13.70	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
108	20230712	140519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	0	3	0.00	36754830	4470	62.41	8250	8260	8180	10720	5780	8250	8222.56	12.51	0	-60	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	671	9.40	1.50	12	0.05	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
109	20230712	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-40	5	-0.48	32251580	3924	54.79	8250	8260	8180	10720	5780	8250	8219.06	12.51	0	3	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	668	9.35	1.49	12	0.05	878.00	5507.00	12480	20230209	-34.21	7300	20221013	12.47	12480	-34.21	20230209	8150	0.74	20230711	12480	-34.21	20230209	7300	12.47	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
110	20230712	120522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-30	5	-0.36	15957190	1940	27.09	8250	8250	8200	10720	5780	8250	8225.36	12.51	0	16	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	668	9.36	1.49	12	0.02	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	8150	0.86	20230711	12480	-34.13	20230209	7300	12.60	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
111	20230712	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-30	5	-0.36	10758680	1307	18.25	8250	8250	8200	10720	5780	8250	8231.58	12.51	0	17	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	668	9.36	1.49	12	0.02	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	8150	0.86	20230711	12480	-34.13	20230209	7300	12.60	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
112	20230712	100524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	0	3	0.00	8194360	995	13.89	8250	8250	8200	10720	5780	8250	8235.54	12.51	0	-6	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	671	9.40	1.50	12	0.01	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
113	20230712	090523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-10	5	-0.12	544470	66	0.92	8250	8250	8240	10720	5780	8250	8249.55	12.51	0	-3	8316	8282	8216	8182	8116	8300	8200	41	2470	500	6100	10	1	8131000	670	9.38	1.50	12	0.00	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8150	1.10	20230711	12480	-33.97	20230209	7300	12.88	20221013	0.86	N	060850	500	40 억		1017367	N	N	0	N	00	N
114	20230711	160515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8250	50	2	0.61	58907470	7162	48.93	8190	8250	8150	10660	5740	8200	8225.00	12.52	0	-586	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	671	9.40	1.50	12	0.09	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
115	20230711	150515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8240	40	2	0.49	53003670	6446	44.04	8190	8250	8150	10660	5740	8200	8222.72	12.52	0	-423	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	670	9.38	1.50	12	0.08	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8150	1.10	20230711	12480	-33.97	20230209	7300	12.88	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
116	20230711	140513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8240	40	2	0.49	48952420	5953	40.67	8190	8250	8150	10660	5740	8200	8223.15	12.52	0	-422	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	670	9.38	1.50	12	0.07	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8150	1.10	20230711	12480	-33.97	20230209	7300	12.88	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
117	20230711	130505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8250	50	2	0.61	34324250	4177	28.54	8190	8250	8150	10660	5740	8200	8217.44	12.52	0	-246	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	671	9.40	1.50	12	0.05	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	8150	1.23	20230711	12480	-33.89	20230209	7300	13.01	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
118	20230711	120517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8230	30	2	0.37	21430620	2612	17.84	8190	8240	8150	10660	5740	8200	8204.68	12.52	0	-276	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	669	9.37	1.49	12	0.03	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	8150	0.98	20230711	12480	-34.05	20230209	7300	12.74	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
119	20230711	110520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8210	10	2	0.12	19211110	2342	16.00	8190	8240	8150	10660	5740	8200	8202.87	12.52	0	-156	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	668	9.35	1.49	12	0.03	878.00	5507.00	12480	20230209	-34.21	7300	20221013	12.47	12480	-34.21	20230209	8150	0.74	20230711	12480	-34.21	20230209	7300	12.47	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
120	20230711	100518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8240	40	2	0.49	8331620	1016	6.94	8190	8240	8150	10660	5740	8200	8200.41	12.52	0	-99	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	670	9.38	1.50	12	0.01	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8150	1.10	20230711	12480	-33.97	20230209	7300	12.88	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
121	20230711	090518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8200	0	3	0.00	1985830	243	1.66	8190	8200	8150	10660	5740	8200	8172.14	12.52	0	0	8493	8346	8273	8126	8053	8310	8090	41	2460	500	6060	10	1	8131000	667	9.34	1.49	12	0.00	878.00	5507.00	12480	20230209	-34.29	7300	20221013	12.33	12480	-34.29	20230209	8150	0.61	20230711	12480	-34.29	20230209	7300	12.33	20221013	0.86	N	060850	500	40 억		1017949	N	N	0	N	00	N
122	20230710	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	-210	5	-2.50	120703760	14638	206.93	8330	8420	8200	10930	5890	8410	8245.94	12.51	0	563	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	667	9.34	1.49	12	0.18	878.00	5507.00	12480	20230209	-34.29	7300	20221013	12.33	12480	-34.29	20230209	8200	0.00	20230710	12480	-34.29	20230209	7300	12.33	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
123	20230710	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-150	5	-1.78	107865620	13076	184.85	8330	8420	8200	10930	5890	8410	8249.13	12.51	0	671	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	672	9.41	1.50	12	0.16	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	8200	0.73	20230710	12480	-33.81	20230209	7300	13.15	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
124	20230710	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-140	5	-1.66	95384110	11561	163.43	8330	8420	8200	10930	5890	8410	8250.51	12.51	0	763	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	672	9.42	1.50	12	0.14	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	8200	0.85	20230710	12480	-33.73	20230209	7300	13.29	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
125	20230710	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-170	5	-2.02	86459230	10477	148.11	8330	8420	8200	10930	5890	8410	8252.29	12.51	0	815	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	670	9.38	1.50	12	0.13	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8200	0.49	20230710	12480	-33.97	20230209	7300	12.88	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
126	20230710	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-150	5	-1.78	75683730	9167	129.59	8330	8420	8210	10930	5890	8410	8256.11	12.51	0	824	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	672	9.41	1.50	12	0.11	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	8210	0.61	20230710	12480	-33.81	20230209	7300	13.15	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
127	20230710	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-190	5	-2.26	62104080	7520	106.30	8330	8420	8210	10930	5890	8410	8258.52	12.51	0	888	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	668	9.36	1.49	12	0.09	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	8210	0.12	20230710	12480	-34.13	20230209	7300	12.60	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
128	20230710	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-170	5	-2.02	25817260	3126	44.19	8330	8360	8210	10930	5890	8410	8258.88	12.51	0	227	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	670	9.38	1.50	12	0.04	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	8210	0.37	20230710	12480	-33.97	20230209	7300	12.88	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
129	20230710	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	-50	5	-0.59	1661720	199	2.81	8330	8360	8320	10930	5890	8410	8350.35	12.51	0	-113	8530	8470	8360	8300	8190	8500	8330	41	2520	500	6220	10	1	8131000	680	9.52	1.52	12	0.00	878.00	5507.00	12480	20230209	-33.01	7300	20221013	14.52	12480	-33.01	20230209	8250	1.33	20230707	12480	-33.01	20230209	7300	14.52	20221013	0.85	N	060850	500	40 억		1017386	N	N	0	N	00	N
130	20230707	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	30	2	0.36	56945150	6837	70.36	8380	8420	8250	10890	5870	8380	8328.68	12.54	0	-1848	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	684	9.58	1.53	12	0.08	878.00	5507.00	12480	20230209	-32.61	7300	20221013	15.21	12480	-32.61	20230209	8250	1.94	20230707	12480	-32.61	20230209	7300	15.21	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
131	20230707	150509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-100	5	-1.19	53156240	6386	65.72	8380	8420	8250	10890	5870	8380	8323.87	12.54	0	-1740	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	673	9.43	1.50	12	0.08	878.00	5507.00	12480	20230209	-33.65	7300	20221013	13.42	12480	-33.65	20230209	8250	0.36	20230707	12480	-33.65	20230209	7300	13.42	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
132	20230707	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-120	5	-1.43	45748320	5492	56.52	8380	8420	8250	10890	5870	8380	8329.99	12.54	0	-1612	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	672	9.41	1.50	12	0.07	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	8250	0.12	20230707	12480	-33.81	20230209	7300	13.15	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
133	20230707	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-90	5	-1.07	42598890	5111	52.60	8380	8420	8250	10890	5870	8380	8334.75	12.54	0	-1591	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	674	9.44	1.51	12	0.06	878.00	5507.00	12480	20230209	-33.57	7300	20221013	13.56	12480	-33.57	20230209	8250	0.48	20230707	12480	-33.57	20230209	7300	13.56	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
134	20230707	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	-80	5	-0.95	34675380	4156	42.77	8380	8420	8290	10890	5870	8380	8343.45	12.54	0	-1443	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	675	9.45	1.51	12	0.05	878.00	5507.00	12480	20230209	-33.49	7300	20221013	13.70	12480	-33.49	20230209	8270	0.36	20230630	12480	-33.49	20230209	7300	13.70	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
135	20230707	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-50	5	-0.60	25435640	3044	31.33	8380	8420	8320	10890	5870	8380	8355.99	12.54	0	-1370	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	677	9.49	1.51	12	0.04	878.00	5507.00	12480	20230209	-33.25	7300	20221013	14.11	12480	-33.25	20230209	8270	0.73	20230630	12480	-33.25	20230209	7300	14.11	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
136	20230707	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-30	5	-0.36	17788440	2127	21.89	8380	8420	8320	10890	5870	8380	8363.16	12.54	0	-1047	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	679	9.51	1.52	12	0.03	878.00	5507.00	12480	20230209	-33.09	7300	20221013	14.38	12480	-33.09	20230209	8270	0.97	20230630	12480	-33.09	20230209	7300	14.38	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
137	20230707	090507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-10	5	-0.12	3361940	402	4.14	8380	8380	8320	10890	5870	8380	8363.03	12.54	0	-382	8593	8486	8433	8326	8273	8460	8300	41	2510	500	6200	10	1	8131000	681	9.53	1.52	12	0.00	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	8270	1.21	20230630	12480	-32.93	20230209	7300	14.66	20221013	0.88	N	060850	500	40 억		1019224	N	N	0	N	00	N
138	20230706	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-220	5	-2.56	81730490	9717	253.18	8540	8540	8380	11180	6020	8600	8411.13	12.58	0	-3686	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	681	9.54	1.52	12	0.12	878.00	5507.00	12480	20230209	-32.85	7300	20221013	14.79	12480	-32.85	20230209	8270	1.33	20230630	12480	-32.85	20230209	7300	14.79	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
139	20230706	150509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-200	5	-2.33	71592980	8508	221.68	8540	8540	8380	11180	6020	8600	8414.78	12.58	0	-3505	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	683	9.57	1.53	12	0.10	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	8270	1.57	20230630	12480	-32.69	20230209	7300	15.07	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
140	20230706	140510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-200	5	-2.33	67208100	7986	208.08	8540	8540	8380	11180	6020	8600	8415.74	12.58	0	-3493	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	683	9.57	1.53	12	0.10	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	8270	1.57	20230630	12480	-32.69	20230209	7300	15.07	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
141	20230706	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-170	5	-1.98	54070240	6423	167.35	8540	8540	8380	11180	6020	8600	8418.22	12.58	0	-3015	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	685	9.60	1.53	12	0.08	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	8270	1.93	20230630	12480	-32.45	20230209	7300	15.48	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
142	20230706	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-200	5	-2.33	47598050	5654	147.32	8540	8540	8380	11180	6020	8600	8418.47	12.58	0	-2665	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	683	9.57	1.53	12	0.07	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	8270	1.57	20230630	12480	-32.69	20230209	7300	15.07	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
143	20230706	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-190	5	-2.21	36726750	4365	113.73	8540	8540	8380	11180	6020	8600	8413.92	12.58	0	-1465	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	684	9.58	1.53	12	0.05	878.00	5507.00	12480	20230209	-32.61	7300	20221013	15.21	12480	-32.61	20230209	8270	1.69	20230630	12480	-32.61	20230209	7300	15.21	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
144	20230706	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-200	5	-2.33	27180030	3230	84.16	8540	8540	8380	11180	6020	8600	8414.87	12.58	0	-1451	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	683	9.57	1.53	12	0.04	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	8270	1.57	20230630	12480	-32.69	20230209	7300	15.07	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
145	20230706	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-60	5	-0.70	179340	21	0.55	8540	8540	8540	11180	6020	8600	8540.00	12.58	0	-18	8666	8632	8566	8532	8466	8650	8550	41	2580	500	6360	10	1	8131000	694	9.73	1.55	12	0.00	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	8270	3.26	20230630	12480	-31.57	20230209	7300	16.99	20221013	0.87	N	060850	500	40 억		1022781	N	N	0	N	00	N
146	20230705	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	50	2	0.58	32736890	3837	76.19	8600	8600	8500	11110	5990	8550	8531.90	12.60	0	-1376	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	699	9.79	1.56	12	0.05	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	8270	3.99	20230630	12480	-31.09	20230209	7300	17.81	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
147	20230705	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	0	3	0.00	29220390	3425	68.01	8600	8600	8500	11110	5990	8550	8531.50	12.60	0	-1337	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	695	9.74	1.55	12	0.04	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	8270	3.39	20230630	12480	-31.49	20230209	7300	17.12	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
148	20230705	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-10	5	-0.12	16092250	1886	37.45	8600	8600	8500	11110	5990	8550	8532.48	12.60	0	-1111	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	694	9.73	1.55	12	0.02	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	8270	3.26	20230630	12480	-31.57	20230209	7300	16.99	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
149	20230705	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-20	5	-0.23	11567850	1355	26.91	8600	8600	8500	11110	5990	8550	8537.16	12.60	0	-814	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	694	9.72	1.55	12	0.02	878.00	5507.00	12480	20230209	-31.65	7300	20221013	16.85	12480	-31.65	20230209	8270	3.14	20230630	12480	-31.65	20230209	7300	16.85	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
150	20230705	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-50	5	-0.58	10561760	1237	24.56	8600	8600	8500	11110	5990	8550	8538.21	12.60	0	-761	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	691	9.68	1.54	12	0.02	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	8270	2.78	20230630	12480	-31.89	20230209	7300	16.44	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
151	20230705	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-10	5	-0.12	4026150	471	9.35	8600	8600	8510	11110	5990	8550	8548.09	12.60	0	-412	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	694	9.73	1.55	12	0.01	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	8270	3.26	20230630	12480	-31.57	20230209	7300	16.99	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
152	20230705	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	0	3	0.00	3804560	445	8.84	8600	8600	8510	11110	5990	8550	8549.57	12.60	0	-386	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	695	9.74	1.55	12	0.01	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	8270	3.39	20230630	12480	-31.49	20230209	7300	17.12	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
153	20230705	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	11110	5990	8550	0.00	12.60	0	0	8836	8692	8606	8462	8376	8650	8420	41	2560	500	6320	10	1	8131000	695	9.74	1.55	12	0.00	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	8270	3.39	20230630	12480	-31.49	20230209	7300	17.12	20221013	0.84	N	060850	500	40 억		1024188	N	N	0	N	00	N
154	20230704	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-40	5	-0.47	43143880	5036	55.46	8720	8750	8520	11160	6020	8590	8567.09	12.61	0	-1514	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	695	9.74	1.55	12	0.06	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	8270	3.39	20230630	12480	-31.49	20230209	7300	17.12	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
155	20230704	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	0	3	0.00	40793280	4761	52.43	8720	8750	8520	11160	6020	8590	8568.22	12.61	0	-1497	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	698	9.78	1.56	12	0.06	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	8270	3.87	20230630	12480	-31.17	20230209	7300	17.67	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
156	20230704	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-60	5	-0.70	32747400	3817	42.03	8720	8750	8530	11160	6020	8590	8579.36	12.61	0	-1362	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	694	9.72	1.55	12	0.05	878.00	5507.00	12480	20230209	-31.65	7300	20221013	16.85	12480	-31.65	20230209	8270	3.14	20230630	12480	-31.65	20230209	7300	16.85	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
157	20230704	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	10	2	0.12	19085150	2219	24.44	8720	8750	8550	11160	6020	8590	8600.79	12.61	0	-1260	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	699	9.79	1.56	12	0.03	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	8270	3.99	20230630	12480	-31.09	20230209	7300	17.81	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
158	20230704	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-10	5	-0.12	14096540	1637	18.03	8720	8750	8580	11160	6020	8590	8611.20	12.61	0	-912	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	698	9.77	1.56	12	0.02	878.00	5507.00	12480	20230209	-31.25	7300	20221013	17.53	12480	-31.25	20230209	8270	3.75	20230630	12480	-31.25	20230209	7300	17.53	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
159	20230704	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-10	5	-0.12	13444350	1561	17.19	8720	8750	8580	11160	6020	8590	8612.65	12.61	0	-912	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	698	9.77	1.56	12	0.02	878.00	5507.00	12480	20230209	-31.25	7300	20221013	17.53	12480	-31.25	20230209	8270	3.75	20230630	12480	-31.25	20230209	7300	17.53	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
160	20230704	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	0	3	0.00	9261150	1074	11.83	8720	8750	8590	11160	6020	8590	8623.04	12.61	0	-649	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	698	9.78	1.56	12	0.01	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	8270	3.87	20230630	12480	-31.17	20230209	7300	17.67	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
161	20230704	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	80	2	0.93	1997800	230	2.53	8720	8750	8650	11160	6020	8590	8686.09	12.61	0	-174	8790	8690	8600	8500	8410	8685	8495	41	2570	500	6350	10	1	8131000	705	9.87	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.53	7300	20221013	18.77	12480	-30.53	20230209	8270	4.84	20230630	12480	-30.53	20230209	7300	18.77	20221013	0.86	N	060850	500	40 억		1025702	N	N	0	N	00	N
162	20230703	160445	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8590	0	3	0.00	78346330	9081	78.78	8590	8700	8510	11160	6020	8590	8627.50	12.62	0	-33	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	698	9.78	1.56	12	0.11	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	8270	3.87	20230630	12480	-31.17	20230209	7300	17.67	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N
163	20230703	150450	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8590	0	3	0.00	75898130	8796	76.31	8590	8700	8510	11160	6020	8590	8628.71	12.62	0	-24	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	698	9.78	1.56	12	0.11	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	8270	3.87	20230630	12480	-31.17	20230209	7300	17.67	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N
164	20230703	140449	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8610	20	2	0.23	68599650	7945	68.93	8590	8700	8510	11160	6020	8590	8634.32	12.62	0	70	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	700	9.81	1.56	12	0.10	878.00	5507.00	12480	20230209	-31.01	7300	20221013	17.95	12480	-31.01	20230209	8270	4.11	20230630	12480	-31.01	20230209	7300	17.95	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N
165	20230703	130448	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8700	110	2	1.28	55420410	6415	55.65	8590	8700	8510	11160	6020	8590	8639.19	12.62	0	52	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	707	9.91	1.58	12	0.08	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	8270	5.20	20230630	12480	-30.29	20230209	7300	19.18	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N
166	20230703	120451	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8680	90	2	1.05	45288990	5249	45.54	8590	8680	8510	11160	6020	8590	8628.12	12.62	0	59	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	706	9.89	1.58	12	0.06	878.00	5507.00	12480	20230209	-30.45	7300	20221013	18.90	12480	-30.45	20230209	8270	4.96	20230630	12480	-30.45	20230209	7300	18.90	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N
167	20230703	110447	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8590	0	3	0.00	19307960	2247	19.49	8590	8640	8510	11160	6020	8590	8592.77	12.62	0	-382	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	698	9.78	1.56	12	0.03	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	8270	3.87	20230630	12480	-31.17	20230209	7300	17.67	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N
168	20230703	100441	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8570	-20	5	-0.23	13725280	1598	13.86	8590	8640	8510	11160	6020	8590	8589.04	12.62	0	-177	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	697	9.76	1.56	12	0.02	878.00	5507.00	12480	20230209	-31.33	7300	20221013	17.40	12480	-31.33	20230209	8270	3.63	20230630	12480	-31.33	20230209	7300	17.40	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N
169	20230703	090444	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	10	2	0.12	4088890	476	4.13	8590	8600	8560	11160	6020	8590	8590.11	12.62	0	-6	8803	8696	8483	8376	8163	8750	8430	41	2570	500	6350	10	1	8131000	699	9.79	1.56	12	0.01	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	8270	3.99	20230630	12480	-31.09	20230209	7300	17.81	20221013	0.88	N	060850	500	40 억		1025735	N	N	0	N	00	N