KissMeData/372800/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	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	320	2	3.95	126747360	15164	116.97	8100	8560	8080	10530	5670	8100	8358.41	0.81	0	1658	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	507	-5.05	2.07	12	0.25	-1666.00	4075.00	14110	20230224	-40.33	7150	20220927	17.76	14110	-40.33	20230224	7370	14.25	20230102	14110	-40.33	20230224	7150	17.76	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
3	20230731	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	350	2	4.32	88225360	10627	81.97	8100	8500	8080	10530	5670	8100	8302.00	0.81	0	1513	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	509	-5.07	2.07	12	0.18	-1666.00	4075.00	14110	20230224	-40.11	7150	20220927	18.18	14110	-40.11	20230224	7370	14.65	20230102	14110	-40.11	20230224	7150	18.18	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
4	20230731	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	250	2	3.09	75444370	9115	70.31	8100	8390	8080	10530	5670	8100	8276.95	0.81	0	1749	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	503	-5.01	2.05	12	0.15	-1666.00	4075.00	14110	20230224	-40.82	7150	20220927	16.78	14110	-40.82	20230224	7370	13.30	20230102	14110	-40.82	20230224	7150	16.78	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
5	20230731	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	220	2	2.72	53557570	6492	50.08	8100	8340	8080	10530	5670	8100	8249.78	0.81	0	1185	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	501	-4.99	2.04	12	0.11	-1666.00	4075.00	14110	20230224	-41.03	7150	20220927	16.36	14110	-41.03	20230224	7370	12.89	20230102	14110	-41.03	20230224	7150	16.36	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
6	20230731	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	190	2	2.35	37716810	4582	35.34	8100	8340	8080	10530	5670	8100	8231.52	0.81	0	803	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	500	-4.98	2.03	12	0.08	-1666.00	4075.00	14110	20230224	-41.25	7150	20220927	15.94	14110	-41.25	20230224	7370	12.48	20230102	14110	-41.25	20230224	7150	15.94	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
7	20230731	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	230	2	2.84	30493210	3712	28.63	8100	8340	8080	10530	5670	8100	8214.77	0.81	0	594	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	502	-5.00	2.04	12	0.06	-1666.00	4075.00	14110	20230224	-40.96	7150	20220927	16.50	14110	-40.96	20230224	7370	13.03	20230102	14110	-40.96	20230224	7150	16.50	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
8	20230731	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	70	2	0.86	16044420	1968	15.18	8100	8270	8080	10530	5670	8100	8152.65	0.81	0	57	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	492	-4.90	2.00	12	0.03	-1666.00	4075.00	14110	20230224	-42.10	7150	20220927	14.27	14110	-42.10	20230224	7370	10.85	20230102	14110	-42.10	20230224	7150	14.27	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
9	20230731	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	1361200	168	1.30	8100	8150	8100	10530	5670	8100	8102.38	0.81	0	6	8606	8352	8026	7772	7446	8480	7900	30	2430	500	5020	10	1	6026990	488	-4.86	1.99	12	0.00	-1666.00	4075.00	14110	20230224	-42.59	7150	20220927	13.29	14110	-42.59	20230224	7370	9.91	20230102	14110	-42.59	20230224	7150	13.29	20220927	1.14	N	372800	500	30 억		49051	N	N	0	N	00	N
10	20230728	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	100	2	1.25	105060890	12964	104.63	7700	8280	7700	10400	5600	8000	8104.05	0.71	0	5938	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	488	-4.86	1.99	12	0.22	-1666.00	4075.00	14110	20230224	-42.59	7150	20220927	13.29	14110	-42.59	20230224	7370	9.91	20230102	14110	-42.59	20230224	7150	13.29	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
11	20230728	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8160	160	2	2.00	98925310	12207	98.52	7700	8280	7700	10400	5600	8000	8103.98	0.71	0	5838	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	492	-4.90	2.00	12	0.20	-1666.00	4075.00	14110	20230224	-42.17	7150	20220927	14.13	14110	-42.17	20230224	7370	10.72	20230102	14110	-42.17	20230224	7150	14.13	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
12	20230728	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	190	2	2.38	93548820	11551	93.23	7700	8280	7700	10400	5600	8000	8098.76	0.71	0	5551	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	494	-4.92	2.01	12	0.19	-1666.00	4075.00	14110	20230224	-41.96	7150	20220927	14.55	14110	-41.96	20230224	7370	11.13	20230102	14110	-41.96	20230224	7150	14.55	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
13	20230728	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	250	2	3.12	84396240	10437	84.24	7700	8280	7700	10400	5600	8000	8086.25	0.71	0	5283	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	497	-4.95	2.02	12	0.17	-1666.00	4075.00	14110	20230224	-41.53	7150	20220927	15.38	14110	-41.53	20230224	7370	11.94	20230102	14110	-41.53	20230224	7150	15.38	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
14	20230728	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	280	2	3.50	81850180	10129	81.75	7700	8280	7700	10400	5600	8000	8080.78	0.71	0	5088	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	499	-4.97	2.03	12	0.17	-1666.00	4075.00	14110	20230224	-41.32	7150	20220927	15.80	14110	-41.32	20230224	7370	12.35	20230102	14110	-41.32	20230224	7150	15.80	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
15	20230728	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	200	2	2.50	67870340	8431	68.05	7700	8200	7700	10400	5600	8000	8050.09	0.71	0	4089	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	494	-4.92	2.01	12	0.14	-1666.00	4075.00	14110	20230224	-41.89	7150	20220927	14.69	14110	-41.89	20230224	7370	11.26	20230102	14110	-41.89	20230224	7150	14.69	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
16	20230728	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	40	2	0.50	43627730	5457	44.04	7700	8160	7700	10400	5600	8000	7994.82	0.71	0	1511	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	485	-4.83	1.97	12	0.09	-1666.00	4075.00	14110	20230224	-43.02	7150	20220927	12.45	14110	-43.02	20230224	7370	9.09	20230102	14110	-43.02	20230224	7150	12.45	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
17	20230728	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	130	2	1.62	24102470	3038	24.52	7700	8130	7700	10400	5600	8000	7933.66	0.71	0	1015	8300	8150	7950	7800	7600	8225	7875	30	2400	500	4960	10	1	6026990	490	-4.88	2.00	12	0.05	-1666.00	4075.00	14110	20230224	-42.38	7150	20220927	13.71	14110	-42.38	20230224	7370	10.31	20230102	14110	-42.38	20230224	7150	13.71	20220927	1.18	N	372800	500	30 억		42919	N	N	0	N	00	N
18	20230727	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	290	2	3.76	97683160	12246	21.99	7750	8100	7750	10020	5400	7710	7976.74	0.63	5844	5193	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	482	-4.80	1.96	12	0.20	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7370	8.55	20230102	14110	-43.30	20230224	7150	11.89	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
19	20230727	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	290	2	3.76	96555500	12105	21.74	7750	8100	7750	10020	5400	7710	7976.50	0.63	5844	5116	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	482	-4.80	1.96	12	0.20	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7370	8.55	20230102	14110	-43.30	20230224	7150	11.89	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
20	20230727	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	300	2	3.89	88998640	11163	20.05	7750	8100	7750	10020	5400	7710	7972.65	0.63	5844	4517	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	483	-4.81	1.97	12	0.19	-1666.00	4075.00	14110	20230224	-43.23	7150	20220927	12.03	14110	-43.23	20230224	7370	8.68	20230102	14110	-43.23	20230224	7150	12.03	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
21	20230727	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	370	2	4.80	80432730	10098	18.13	7750	8100	7750	10020	5400	7710	7965.21	0.63	5844	4554	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	487	-4.85	1.98	12	0.17	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7370	9.63	20230102	14110	-42.74	20230224	7150	13.01	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
22	20230727	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	260	2	3.37	62215600	7807	14.02	7750	8100	7750	10020	5400	7710	7969.21	0.63	5844	3872	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	480	-4.78	1.96	12	0.13	-1666.00	4075.00	14110	20230224	-43.52	7150	20220927	11.47	14110	-43.52	20230224	7370	8.14	20230102	14110	-43.52	20230224	7150	11.47	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
23	20230727	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	360	2	4.67	55524340	6973	12.52	7750	8100	7750	10020	5400	7710	7962.76	0.63	5844	3908	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	486	-4.84	1.98	12	0.12	-1666.00	4075.00	14110	20230224	-42.81	7150	20220927	12.87	14110	-42.81	20230224	7370	9.50	20230102	14110	-42.81	20230224	7150	12.87	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
24	20230727	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	270	2	3.50	47374400	5957	10.70	7750	8100	7750	10020	5400	7710	7952.73	0.63	5844	3067	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	481	-4.79	1.96	12	0.10	-1666.00	4075.00	14110	20230224	-43.44	7150	20220927	11.61	14110	-43.44	20230224	7370	8.28	20230102	14110	-43.44	20230224	7150	11.61	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
25	20230727	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	240	2	3.11	2899070	370	0.66	7750	7950	7750	10020	5400	7710	7835.32	0.63	5844	137	8776	8242	7946	7412	7116	8095	7265	30	2310	500	4780	10	1	6026990	479	-4.77	1.95	12	0.01	-1666.00	4075.00	14110	20230224	-43.66	7150	20220927	11.19	14110	-43.66	20230224	7370	7.87	20230102	14110	-43.66	20230224	7150	11.19	20220927	1.23	N	372800	500	30 억		37684	N	N	0	N	00	N
26	20230726	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-550	5	-6.66	436410890	55158	234.94	8400	8480	7650	10730	5790	8260	7912.31	0.53	0	5841	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	465	-4.63	1.89	12	0.92	-1666.00	4075.00	14110	20230224	-45.36	7150	20220927	7.83	14110	-45.36	20230224	7370	4.61	20230102	14110	-45.36	20230224	7150	7.83	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
27	20230726	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-510	5	-6.17	419327730	52945	225.52	8400	8480	7650	10730	5790	8260	7920.06	0.53	0	5683	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	467	-4.65	1.90	12	0.88	-1666.00	4075.00	14110	20230224	-45.07	7150	20220927	8.39	14110	-45.07	20230224	7370	5.16	20230102	14110	-45.07	20230224	7150	8.39	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
28	20230726	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-490	5	-5.93	391050340	49318	210.07	8400	8480	7650	10730	5790	8260	7929.16	0.53	0	5394	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	468	-4.66	1.91	12	0.82	-1666.00	4075.00	14110	20230224	-44.93	7150	20220927	8.67	14110	-44.93	20230224	7370	5.43	20230102	14110	-44.93	20230224	7150	8.67	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
29	20230726	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-510	5	-6.17	325102130	40771	173.66	8400	8480	7700	10730	5790	8260	7973.86	0.53	0	7998	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	467	-4.65	1.90	12	0.68	-1666.00	4075.00	14110	20230224	-45.07	7150	20220927	8.39	14110	-45.07	20230224	7370	5.16	20230102	14110	-45.07	20230224	7150	8.39	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
30	20230726	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-440	5	-5.33	279209900	34838	148.39	8400	8480	7750	10730	5790	8260	8014.52	0.53	0	8669	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	471	-4.69	1.92	12	0.58	-1666.00	4075.00	14110	20230224	-44.58	7150	20220927	9.37	14110	-44.58	20230224	7370	6.11	20230102	14110	-44.58	20230224	7150	9.37	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
31	20230726	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-460	5	-5.57	247690570	30797	131.18	8400	8480	7750	10730	5790	8260	8042.69	0.53	0	6372	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	470	-4.68	1.91	12	0.51	-1666.00	4075.00	14110	20230224	-44.72	7150	20220927	9.09	14110	-44.72	20230224	7370	5.83	20230102	14110	-44.72	20230224	7150	9.09	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
32	20230726	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-340	5	-4.12	181252030	22312	95.04	8400	8480	7920	10730	5790	8260	8123.52	0.53	0	3387	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	477	-4.75	1.94	12	0.37	-1666.00	4075.00	14110	20230224	-43.87	7150	20220927	10.77	14110	-43.87	20230224	7370	7.46	20230102	14110	-43.87	20230224	7150	10.77	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
33	20230726	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-10	5	-0.12	37289290	4518	19.24	8400	8480	8150	10730	5790	8260	8253.49	0.53	0	-200	8653	8456	8293	8096	7933	8375	8015	30	2470	500	5120	10	1	6026990	497	-4.95	2.02	12	0.07	-1666.00	4075.00	14110	20230224	-41.53	7150	20220927	15.38	14110	-41.53	20230224	7370	11.94	20230102	14110	-41.53	20230224	7150	15.38	20220927	1.29	N	372800	500	30 억		31840	N	N	0	N	00	N
34	20230725	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-310	5	-3.62	194578000	23463	76.96	8490	8490	8130	11140	6000	8570	8292.97	0.53	0	189	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	498	-4.96	2.03	12	0.39	-1666.00	4075.00	14110	20230224	-41.46	7150	20220927	15.52	14110	-41.46	20230224	7370	12.08	20230102	14110	-41.46	20230224	7150	15.52	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
35	20230725	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-290	5	-3.38	186325160	22465	73.68	8490	8490	8130	11140	6000	8570	8294.02	0.53	0	117	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	499	-4.97	2.03	12	0.37	-1666.00	4075.00	14110	20230224	-41.32	7150	20220927	15.80	14110	-41.32	20230224	7370	12.35	20230102	14110	-41.32	20230224	7150	15.80	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
36	20230725	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-300	5	-3.50	156855090	18913	62.03	8490	8490	8130	11140	6000	8570	8293.51	0.53	0	57	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	498	-4.96	2.03	12	0.31	-1666.00	4075.00	14110	20230224	-41.39	7150	20220927	15.66	14110	-41.39	20230224	7370	12.21	20230102	14110	-41.39	20230224	7150	15.66	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
37	20230725	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-290	5	-3.38	144161120	17380	57.00	8490	8490	8130	11140	6000	8570	8294.66	0.53	0	784	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	499	-4.97	2.03	12	0.29	-1666.00	4075.00	14110	20230224	-41.32	7150	20220927	15.80	14110	-41.32	20230224	7370	12.35	20230102	14110	-41.32	20230224	7150	15.80	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
38	20230725	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-190	5	-2.22	127875180	15413	50.55	8490	8490	8130	11140	6000	8570	8296.58	0.53	0	682	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	505	-5.03	2.06	12	0.26	-1666.00	4075.00	14110	20230224	-40.61	7150	20220927	17.20	14110	-40.61	20230224	7370	13.70	20230102	14110	-40.61	20230224	7150	17.20	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
39	20230725	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-170	5	-1.98	118873790	14327	46.99	8490	8490	8130	11140	6000	8570	8297.19	0.53	0	836	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	506	-5.04	2.06	12	0.24	-1666.00	4075.00	14110	20230224	-40.47	7150	20220927	17.48	14110	-40.47	20230224	7370	13.98	20230102	14110	-40.47	20230224	7150	17.48	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
40	20230725	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-350	5	-4.08	81029450	9762	32.02	8490	8490	8130	11140	6000	8570	8300.50	0.53	0	157	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	495	-4.93	2.02	12	0.16	-1666.00	4075.00	14110	20230224	-41.74	7150	20220927	14.97	14110	-41.74	20230224	7370	11.53	20230102	14110	-41.74	20230224	7150	14.97	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
41	20230725	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-170	5	-1.98	15470430	1827	5.99	8490	8490	8400	11140	6000	8570	8467.67	0.53	0	-312	9536	9052	8756	8272	7976	8905	8125	30	2570	500	5310	10	1	6026990	506	-5.04	2.06	12	0.03	-1666.00	4075.00	14110	20230224	-40.47	7150	20220927	17.48	14110	-40.47	20230224	7370	13.98	20230102	14110	-40.47	20230224	7150	17.48	20220927	1.30	N	372800	500	30 억		31645	N	N	0	N	00	N
42	20230724	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-670	5	-7.25	264235670	30489	127.37	9160	9240	8460	12010	6470	9240	8667.86	0.64	0	-7183	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	517	-5.14	2.10	12	0.51	-1666.00	4075.00	14110	20230224	-39.26	7150	20220927	19.86	14110	-39.26	20230224	7370	16.28	20230102	14110	-39.26	20230224	7150	19.86	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
43	20230724	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-780	5	-8.44	250896610	28932	120.87	9160	9240	8460	12010	6470	9240	8671.94	0.64	0	-7183	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	510	-5.08	2.08	12	0.48	-1666.00	4075.00	14110	20230224	-40.04	7150	20220927	18.32	14110	-40.04	20230224	7370	14.79	20230102	14110	-40.04	20230224	7150	18.32	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
44	20230724	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-650	5	-7.03	211312770	24296	101.50	9160	9240	8460	12010	6470	9240	8697.43	0.64	0	-6404	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	518	-5.16	2.11	12	0.40	-1666.00	4075.00	14110	20230224	-39.12	7150	20220927	20.14	14110	-39.12	20230224	7370	16.55	20230102	14110	-39.12	20230224	7150	20.14	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
45	20230724	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-620	5	-6.71	167611480	19167	80.07	9160	9240	8510	12010	6470	9240	8744.79	0.64	0	-6842	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	520	-5.17	2.12	12	0.32	-1666.00	4075.00	14110	20230224	-38.91	7150	20220927	20.56	14110	-38.91	20230224	7370	16.96	20230102	14110	-38.91	20230224	7150	20.56	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
46	20230724	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-640	5	-6.93	127165950	14457	60.40	9160	9240	8600	12010	6470	9240	8796.15	0.64	0	-6331	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	518	-5.16	2.11	12	0.24	-1666.00	4075.00	14110	20230224	-39.05	7150	20220927	20.28	14110	-39.05	20230224	7370	16.69	20230102	14110	-39.05	20230224	7150	20.28	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
47	20230724	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-470	5	-5.09	81575820	9219	38.51	9160	9240	8710	12010	6470	9240	8848.66	0.64	0	-3424	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	529	-5.26	2.15	12	0.15	-1666.00	4075.00	14110	20230224	-37.85	7150	20220927	22.66	14110	-37.85	20230224	7370	19.00	20230102	14110	-37.85	20230224	7150	22.66	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
48	20230724	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-380	5	-4.11	47611580	5364	22.41	9160	9240	8710	12010	6470	9240	8876.13	0.64	0	-1901	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	534	-5.32	2.17	12	0.09	-1666.00	4075.00	14110	20230224	-37.21	7150	20220927	23.92	14110	-37.21	20230224	7370	20.22	20230102	14110	-37.21	20230224	7150	23.92	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
49	20230724	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-260	5	-2.81	8391370	926	3.87	9160	9240	8960	12010	6470	9240	9061.95	0.64	0	-679	9786	9512	9156	8882	8526	9650	9020	30	2770	500	5720	10	1	6026990	541	-5.39	2.20	12	0.02	-1666.00	4075.00	14110	20230224	-36.36	7150	20220927	25.59	14110	-36.36	20230224	7370	21.85	20230102	14110	-36.36	20230224	7150	25.59	20220927	1.32	N	372800	500	30 억		38724	N	N	0	N	00	N
50	20230721	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	230	2	2.55	218809450	23927	99.39	9020	9430	8800	11710	6310	9010	9144.88	0.54	0	6121	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	557	-5.55	2.27	12	0.40	-1666.00	4075.00	14110	20230224	-34.51	7150	20220927	29.23	14110	-34.51	20230224	7370	25.37	20230102	14110	-34.51	20230224	7150	29.23	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
51	20230721	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	20	2	0.22	204339060	22353	92.85	9020	9430	8800	11710	6310	9010	9141.46	0.54	0	6190	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	544	-5.42	2.22	12	0.37	-1666.00	4075.00	14110	20230224	-36.00	7150	20220927	26.29	14110	-36.00	20230224	7370	22.52	20230102	14110	-36.00	20230224	7150	26.29	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
52	20230721	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	120	2	1.33	166499320	18168	75.47	9020	9430	8930	11710	6310	9010	9164.43	0.54	0	6259	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	550	-5.48	2.24	12	0.30	-1666.00	4075.00	14110	20230224	-35.29	7150	20220927	27.69	14110	-35.29	20230224	7370	23.88	20230102	14110	-35.29	20230224	7150	27.69	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
53	20230721	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	170	2	1.89	159557450	17411	72.32	9020	9430	8930	11710	6310	9010	9164.17	0.54	0	6497	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	553	-5.51	2.25	12	0.29	-1666.00	4075.00	14110	20230224	-34.94	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	14110	-34.94	20230224	7150	28.39	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
54	20230721	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	310	2	3.44	144274270	15755	65.44	9020	9430	8930	11710	6310	9010	9157.36	0.54	0	6714	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	562	-5.59	2.29	12	0.26	-1666.00	4075.00	14110	20230224	-33.95	7150	20220927	30.35	14110	-33.95	20230224	7370	26.46	20230102	14110	-33.95	20230224	7150	30.35	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
55	20230721	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	350	2	3.88	128703460	14084	58.50	9020	9430	8930	11710	6310	9010	9138.27	0.54	0	6859	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	564	-5.62	2.30	12	0.23	-1666.00	4075.00	14110	20230224	-33.66	7150	20220927	30.91	14110	-33.66	20230224	7370	27.00	20230102	14110	-33.66	20230224	7150	30.91	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
56	20230721	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	10	2	0.11	74911580	8284	34.41	9020	9270	8930	11710	6310	9010	9042.92	0.54	0	3909	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	544	-5.41	2.21	12	0.14	-1666.00	4075.00	14110	20230224	-36.07	7150	20220927	26.15	14110	-36.07	20230224	7370	22.39	20230102	14110	-36.07	20230224	7150	26.15	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
57	20230721	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	90	2	1.00	7900110	872	3.62	9020	9270	9010	11710	6310	9010	9059.76	0.54	0	280	9943	9476	8913	8446	7883	9710	8680	30	2700	500	5580	10	1	6026990	548	-5.46	2.23	12	0.01	-1666.00	4075.00	14110	20230224	-35.51	7150	20220927	27.27	14110	-35.51	20230224	7370	23.47	20230102	14110	-35.51	20230224	7150	27.27	20220927	1.37	N	372800	500	30 억		32540	N	N	0	N	00	N
58	20230720	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	160	2	1.81	216652690	24072	66.53	8350	9380	8350	11500	6200	8850	9000.19	0.52	0	1249	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	542	-5.41	2.21	12	0.40	-1666.00	4075.00	14110	20230224	-36.14	7150	20220927	26.01	14110	-36.14	20230224	7370	22.25	20230102	14110	-36.14	20230224	7150	26.01	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
59	20230720	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	270	2	3.05	214238200	23805	65.79	8350	9380	8350	11500	6200	8850	8999.71	0.52	0	1054	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	549	-5.47	2.24	12	0.40	-1666.00	4075.00	14110	20230224	-35.36	7150	20220927	27.55	14110	-35.36	20230224	7370	23.74	20230102	14110	-35.36	20230224	7150	27.55	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
60	20230720	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	490	2	5.54	121178950	13665	37.77	8350	9360	8350	11500	6200	8850	8867.83	0.52	0	2080	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	562	-5.61	2.29	12	0.23	-1666.00	4075.00	14110	20230224	-33.81	7150	20220927	30.63	14110	-33.81	20230224	7370	26.73	20230102	14110	-33.81	20230224	7150	30.63	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
61	20230720	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	30	2	0.34	71996870	8255	22.81	8350	8980	8350	11500	6200	8850	8721.61	0.52	0	1430	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	534	-5.33	2.18	12	0.14	-1666.00	4075.00	14110	20230224	-37.07	7150	20220927	24.20	14110	-37.07	20230224	7370	20.49	20230102	14110	-37.07	20230224	7150	24.20	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
62	20230720	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-100	5	-1.13	56307580	6473	17.89	8350	8980	8350	11500	6200	8850	8698.84	0.52	0	2	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	526	-5.25	2.15	12	0.11	-1666.00	4075.00	14110	20230224	-37.99	7150	20220927	22.38	14110	-37.99	20230224	7370	18.72	20230102	14110	-37.99	20230224	7150	22.38	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
63	20230720	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-50	5	-0.56	40414400	4659	12.88	8350	8980	8350	11500	6200	8850	8674.48	0.52	0	-859	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	529	-5.28	2.16	12	0.08	-1666.00	4075.00	14110	20230224	-37.63	7150	20220927	23.08	14110	-37.63	20230224	7370	19.40	20230102	14110	-37.63	20230224	7150	23.08	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
64	20230720	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-140	5	-1.58	27688170	3209	8.87	8350	8980	8350	11500	6200	8850	8628.29	0.52	0	-548	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	524	-5.23	2.14	12	0.05	-1666.00	4075.00	14110	20230224	-38.27	7150	20220927	21.82	14110	-38.27	20230224	7370	18.18	20230102	14110	-38.27	20230224	7150	21.82	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
65	20230720	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	50	2	0.56	12457430	1469	4.06	8350	8980	8350	11500	6200	8850	8480.21	0.52	0	-275	9430	9140	8930	8640	8430	9035	8535	30	2650	500	5480	10	1	6016990	536	-5.34	2.18	12	0.02	-1666.00	4075.00	14110	20230224	-36.92	7150	20220927	24.48	14110	-36.92	20230224	7370	20.76	20230102	14110	-36.92	20230224	7150	24.48	20220927	1.36	N	372800	500	30 억		31289	N	N	0	N	00	N
66	20230719	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-320	5	-3.49	318246140	35752	222.59	9190	9220	8720	11920	6420	9170	8901.50	0.44	0	5427	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	533	-5.31	2.17	12	0.59	-1666.00	4075.00	14110	20230224	-37.28	7150	20220927	23.78	14110	-37.28	20230224	7370	20.08	20230102	14110	-37.28	20230224	7150	23.78	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
67	20230719	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-230	5	-2.51	310381860	34864	217.06	9190	9220	8720	11920	6420	9170	8902.65	0.44	0	5628	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	538	-5.37	2.19	12	0.58	-1666.00	4075.00	14110	20230224	-36.64	7150	20220927	25.03	14110	-36.64	20230224	7370	21.30	20230102	14110	-36.64	20230224	7150	25.03	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
68	20230719	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-260	5	-2.84	279267390	31353	195.20	9190	9220	8720	11920	6420	9170	8907.20	0.44	0	5375	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	536	-5.35	2.19	12	0.52	-1666.00	4075.00	14110	20230224	-36.85	7150	20220927	24.62	14110	-36.85	20230224	7370	20.90	20230102	14110	-36.85	20230224	7150	24.62	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
69	20230719	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-260	5	-2.84	229569110	25744	160.28	9190	9220	8720	11920	6420	9170	8917.38	0.44	0	4425	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	536	-5.35	2.19	12	0.43	-1666.00	4075.00	14110	20230224	-36.85	7150	20220927	24.62	14110	-36.85	20230224	7370	20.90	20230102	14110	-36.85	20230224	7150	24.62	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
70	20230719	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-290	5	-3.16	219440370	24610	153.22	9190	9220	8720	11920	6420	9170	8916.72	0.44	0	4468	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	534	-5.33	2.18	12	0.41	-1666.00	4075.00	14110	20230224	-37.07	7150	20220927	24.20	14110	-37.07	20230224	7370	20.49	20230102	14110	-37.07	20230224	7150	24.20	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
71	20230719	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-240	5	-2.62	195994690	21976	136.82	9190	9220	8720	11920	6420	9170	8918.58	0.44	0	4517	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	537	-5.36	2.19	12	0.37	-1666.00	4075.00	14110	20230224	-36.71	7150	20220927	24.90	14110	-36.71	20230224	7370	21.17	20230102	14110	-36.71	20230224	7150	24.90	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
72	20230719	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-270	5	-2.94	171332700	19214	119.62	9190	9220	8720	11920	6420	9170	8917.08	0.44	0	4065	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	536	-5.34	2.18	12	0.32	-1666.00	4075.00	14110	20230224	-36.92	7150	20220927	24.48	14110	-36.92	20230224	7370	20.76	20230102	14110	-36.92	20230224	7150	24.48	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
73	20230719	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	-250	5	-2.73	51535370	5760	35.86	9190	9220	8720	11920	6420	9170	8947.11	0.44	0	-58	9636	9402	9256	9022	8876	9330	8950	30	2750	500	5680	10	1	6016990	537	-5.35	2.19	12	0.10	-1666.00	4075.00	14110	20230224	-36.78	7150	20220927	24.76	14110	-36.78	20230224	7370	21.03	20230102	14110	-36.78	20230224	7150	24.76	20220927	1.39	N	372800	500	30 억		26326	N	N	0	N	00	N
74	20230718	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-180	5	-1.93	147900300	16061	83.14	9400	9490	9110	12150	6550	9350	9209.03	0.52	0	-4743	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	552	-5.50	2.25	12	0.27	-1666.00	4075.00	14110	20230224	-35.01	7150	20220927	28.25	14110	-35.01	20230224	7370	24.42	20230102	14110	-35.01	20230224	7150	28.25	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
75	20230718	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-170	5	-1.82	134664740	14613	75.64	9400	9490	9110	12150	6550	9350	9215.41	0.52	0	-4755	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	552	-5.51	2.25	12	0.24	-1666.00	4075.00	14110	20230224	-34.94	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	14110	-34.94	20230224	7150	28.39	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
76	20230718	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	-130	5	-1.39	97248520	10540	54.56	9400	9490	9110	12150	6550	9350	9226.61	0.52	0	-3192	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	555	-5.53	2.26	12	0.18	-1666.00	4075.00	14110	20230224	-34.66	7150	20220927	28.95	14110	-34.66	20230224	7370	25.10	20230102	14110	-34.66	20230224	7150	28.95	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
77	20230718	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-150	5	-1.60	89631880	9713	50.28	9400	9490	9110	12150	6550	9350	9228.03	0.52	0	-3309	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	554	-5.52	2.26	12	0.16	-1666.00	4075.00	14110	20230224	-34.80	7150	20220927	28.67	14110	-34.80	20230224	7370	24.83	20230102	14110	-34.80	20230224	7150	28.67	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
78	20230718	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-170	5	-1.82	79471730	8609	44.56	9400	9490	9110	12150	6550	9350	9231.24	0.52	0	-3148	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	552	-5.51	2.25	12	0.14	-1666.00	4075.00	14110	20230224	-34.94	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	14110	-34.94	20230224	7150	28.39	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
79	20230718	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-230	5	-2.46	64017670	6928	35.86	9400	9490	9120	12150	6550	9350	9240.43	0.52	0	-2419	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	549	-5.47	2.24	12	0.12	-1666.00	4075.00	14110	20230224	-35.36	7150	20220927	27.55	14110	-35.36	20230224	7370	23.74	20230102	14110	-35.36	20230224	7150	27.55	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
80	20230718	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	-120	5	-1.28	39757380	4284	22.18	9400	9490	9160	12150	6550	9350	9280.43	0.52	0	-916	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	555	-5.54	2.27	12	0.07	-1666.00	4075.00	14110	20230224	-34.59	7150	20220927	29.09	14110	-34.59	20230224	7370	25.24	20230102	14110	-34.59	20230224	7150	29.09	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
81	20230718	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	50	2	0.53	6503090	690	3.57	9400	9490	9400	12150	6550	9350	9424.77	0.52	0	-416	9516	9432	9296	9212	9076	9475	9255	30	2800	500	5790	10	1	6016990	566	-5.64	2.31	12	0.01	-1666.00	4075.00	14110	20230224	-33.38	7150	20220927	31.47	14110	-33.38	20230224	7370	27.54	20230102	14110	-33.38	20230224	7150	31.47	20220927	1.41	N	372800	500	30 억		31523	N	N	0	N	00	N
82	20230717	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	10	2	0.11	176824530	19120	127.82	9340	9380	9160	12140	6540	9340	9248.13	0.38	0	8518	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	563	-5.61	2.29	12	0.32	-1666.00	4075.00	14110	20230224	-33.73	7150	20220927	30.77	14110	-33.73	20230224	7370	26.87	20230102	14110	-33.73	20230224	7150	30.77	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
83	20230717	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-80	5	-0.86	170559840	18447	123.32	9340	9380	9160	12140	6540	9340	9245.94	0.38	0	8077	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	557	-5.56	2.27	12	0.31	-1666.00	4075.00	14110	20230224	-34.37	7150	20220927	29.51	14110	-34.37	20230224	7370	25.64	20230102	14110	-34.37	20230224	7150	29.51	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
84	20230717	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	-30	5	-0.32	150177040	16253	108.65	9340	9380	9160	12140	6540	9340	9239.96	0.38	0	7560	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	560	-5.59	2.28	12	0.27	-1666.00	4075.00	14110	20230224	-34.02	7150	20220927	30.21	14110	-34.02	20230224	7370	26.32	20230102	14110	-34.02	20230224	7150	30.21	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
85	20230717	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	0	3	0.00	100166640	10839	72.46	9340	9380	9170	12140	6540	9340	9241.32	0.38	0	5805	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	562	-5.61	2.29	12	0.18	-1666.00	4075.00	14110	20230224	-33.81	7150	20220927	30.63	14110	-33.81	20230224	7370	26.73	20230102	14110	-33.81	20230224	7150	30.63	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
86	20230717	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	20	2	0.21	97314830	10533	70.41	9340	9380	9170	12140	6540	9340	9239.04	0.38	0	5860	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	563	-5.62	2.30	12	0.18	-1666.00	4075.00	14110	20230224	-33.66	7150	20220927	30.91	14110	-33.66	20230224	7370	27.00	20230102	14110	-33.66	20230224	7150	30.91	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
87	20230717	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-50	5	-0.54	94104490	10188	68.11	9340	9380	9170	12140	6540	9340	9236.80	0.38	0	5902	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	559	-5.58	2.28	12	0.17	-1666.00	4075.00	14110	20230224	-34.16	7150	20220927	29.93	14110	-34.16	20230224	7370	26.05	20230102	14110	-34.16	20230224	7150	29.93	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
88	20230717	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	-120	5	-1.28	38024980	4124	27.57	9340	9380	9170	12140	6540	9340	9220.41	0.38	0	773	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	555	-5.53	2.26	12	0.07	-1666.00	4075.00	14110	20230224	-34.66	7150	20220927	28.95	14110	-34.66	20230224	7370	25.10	20230102	14110	-34.66	20230224	7150	28.95	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
89	20230717	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-150	5	-1.61	13861970	1494	9.99	9340	9380	9190	12140	6540	9340	9278.43	0.38	0	-266	9773	9556	9383	9166	8993	9470	9080	30	2800	500	5790	10	1	6016990	553	-5.52	2.26	12	0.02	-1666.00	4075.00	14110	20230224	-34.87	7150	20220927	28.53	14110	-34.87	20230224	7370	24.69	20230102	14110	-34.87	20230224	7150	28.53	20220927	1.45	N	372800	500	30 억		23003	N	N	0	N	00	N
90	20230714	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	0	3	0.00	139817700	14940	74.03	9500	9600	9210	12140	6540	9340	9358.62	0.45	0	-4063	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	562	-5.61	2.29	12	0.25	-1666.00	4075.00	14110	20230224	-33.81	7150	20220927	30.63	14110	-33.81	20230224	7370	26.73	20230102	14110	-33.81	20230224	7150	30.63	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
91	20230714	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-20	5	-0.21	128949650	13773	68.25	9500	9600	9210	12140	6540	9340	9362.50	0.45	0	-4099	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	561	-5.59	2.29	12	0.23	-1666.00	4075.00	14110	20230224	-33.95	7150	20220927	30.35	14110	-33.95	20230224	7370	26.46	20230102	14110	-33.95	20230224	7150	30.35	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
92	20230714	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-50	5	-0.54	117288260	12521	62.05	9500	9600	9210	12140	6540	9340	9367.32	0.45	0	-3722	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	559	-5.58	2.28	12	0.21	-1666.00	4075.00	14110	20230224	-34.16	7150	20220927	29.93	14110	-34.16	20230224	7370	26.05	20230102	14110	-34.16	20230224	7150	29.93	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
93	20230714	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-10	5	-0.11	99165020	10566	52.36	9500	9600	9210	12140	6540	9340	9385.29	0.45	0	-3366	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	561	-5.60	2.29	12	0.18	-1666.00	4075.00	14110	20230224	-33.88	7150	20220927	30.49	14110	-33.88	20230224	7370	26.59	20230102	14110	-33.88	20230224	7150	30.49	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
94	20230714	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	50	2	0.54	79039040	8404	41.65	9500	9600	9210	12140	6540	9340	9404.93	0.45	0	-2791	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	565	-5.64	2.30	12	0.14	-1666.00	4075.00	14110	20230224	-33.45	7150	20220927	31.33	14110	-33.45	20230224	7370	27.41	20230102	14110	-33.45	20230224	7150	31.33	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
95	20230714	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	10	2	0.11	39997210	4264	21.13	9500	9550	9210	12140	6540	9340	9380.21	0.45	0	-2058	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	563	-5.61	2.29	12	0.07	-1666.00	4075.00	14110	20230224	-33.73	7150	20220927	30.77	14110	-33.73	20230224	7370	26.87	20230102	14110	-33.73	20230224	7150	30.77	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
96	20230714	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	-60	5	-0.64	31910230	3392	16.81	9500	9550	9230	12140	6540	9340	9407.50	0.45	0	-1760	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	558	-5.57	2.28	12	0.06	-1666.00	4075.00	14110	20230224	-34.23	7150	20220927	29.79	14110	-34.23	20230224	7370	25.92	20230102	14110	-34.23	20230224	7150	29.79	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
97	20230714	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	190	2	2.03	10550870	1110	5.50	9500	9550	9470	12140	6540	9340	9505.29	0.45	0	-857	9786	9562	9366	9142	8946	9675	9255	30	2800	500	5790	10	1	6016990	573	-5.72	2.34	12	0.02	-1666.00	4075.00	14110	20230224	-32.46	7150	20220927	33.29	14110	-32.46	20230224	7370	29.31	20230102	14110	-32.46	20230224	7150	33.29	20220927	1.44	N	372800	500	30 억		27016	N	N	0	N	00	N
98	20230713	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	170	2	1.85	189529560	20177	148.18	9200	9590	9170	11920	6420	9170	9393.35	0.37	0	4474	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	562	-5.61	2.29	12	0.34	-1666.00	4075.00	14110	20230224	-33.81	7150	20220927	30.63	14110	-33.81	20230224	7370	26.73	20230102	14110	-33.81	20230224	7150	30.63	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
99	20230713	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	220	2	2.40	187837740	19996	146.85	9200	9590	9170	11920	6420	9170	9393.77	0.37	0	4479	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	565	-5.64	2.30	12	0.33	-1666.00	4075.00	14110	20230224	-33.45	7150	20220927	31.33	14110	-33.45	20230224	7370	27.41	20230102	14110	-33.45	20230224	7150	31.33	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
100	20230713	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	230	2	2.51	170889620	18190	133.58	9200	9590	9170	11920	6420	9170	9394.70	0.37	0	4818	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	566	-5.64	2.31	12	0.30	-1666.00	4075.00	14110	20230224	-33.38	7150	20220927	31.47	14110	-33.38	20230224	7370	27.54	20230102	14110	-33.38	20230224	7150	31.47	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
101	20230713	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	280	2	3.05	164416190	17500	128.52	9200	9590	9170	11920	6420	9170	9395.21	0.37	0	4504	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	569	-5.67	2.32	12	0.29	-1666.00	4075.00	14110	20230224	-33.03	7150	20220927	32.17	14110	-33.03	20230224	7370	28.22	20230102	14110	-33.03	20230224	7150	32.17	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
102	20230713	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	200	2	2.18	154945510	16494	121.13	9200	9590	9170	11920	6420	9170	9394.05	0.37	0	4167	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	564	-5.62	2.30	12	0.27	-1666.00	4075.00	14110	20230224	-33.59	7150	20220927	31.05	14110	-33.59	20230224	7370	27.14	20230102	14110	-33.59	20230224	7150	31.05	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
103	20230713	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	180	2	1.96	140066460	14907	109.47	9200	9590	9170	11920	6420	9170	9396.02	0.37	0	3567	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	563	-5.61	2.29	12	0.25	-1666.00	4075.00	14110	20230224	-33.73	7150	20220927	30.77	14110	-33.73	20230224	7370	26.87	20230102	14110	-33.73	20230224	7150	30.77	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
104	20230713	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	200	2	2.18	131580190	14000	102.81	9200	9590	9170	11920	6420	9170	9398.58	0.37	0	3301	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	564	-5.62	2.30	12	0.23	-1666.00	4075.00	14110	20230224	-33.59	7150	20220927	31.05	14110	-33.59	20230224	7370	27.14	20230102	14110	-33.59	20230224	7150	31.05	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
105	20230713	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	130	2	1.42	9043410	981	7.20	9200	9300	9200	11920	6420	9170	9218.56	0.37	0	313	9590	9380	9240	9030	8890	9310	8960	30	2750	500	5680	10	1	6016990	560	-5.58	2.28	12	0.02	-1666.00	4075.00	14110	20230224	-34.09	7150	20220927	30.07	14110	-34.09	20230224	7370	26.19	20230102	14110	-34.09	20230224	7150	30.07	20220927	1.48	N	372800	500	30 억		22542	N	N	0	N	00	N
106	20230712	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-80	5	-0.86	124987170	13615	116.46	9450	9450	9100	12020	6480	9250	9180.11	0.37	0	235	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	552	-5.50	2.25	12	0.23	-1666.00	4075.00	14110	20230224	-35.01	7150	20220927	28.25	14110	-35.01	20230224	7370	24.42	20230102	14110	-35.01	20230224	7150	28.25	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
107	20230712	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-90	5	-0.97	119350560	13002	111.21	9450	9450	9100	12020	6480	9250	9179.40	0.37	0	301	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	551	-5.50	2.25	12	0.22	-1666.00	4075.00	14110	20230224	-35.08	7150	20220927	28.11	14110	-35.08	20230224	7370	24.29	20230102	14110	-35.08	20230224	7150	28.11	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
108	20230712	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	-40	5	-0.43	96134460	10472	89.57	9450	9450	9100	12020	6480	9250	9180.14	0.37	0	-307	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	554	-5.53	2.26	12	0.17	-1666.00	4075.00	14110	20230224	-34.73	7150	20220927	28.81	14110	-34.73	20230224	7370	24.97	20230102	14110	-34.73	20230224	7150	28.81	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
109	20230712	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-70	5	-0.76	86955440	9471	81.01	9450	9450	9100	12020	6480	9250	9181.23	0.37	0	-421	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	552	-5.51	2.25	12	0.16	-1666.00	4075.00	14110	20230224	-34.94	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	14110	-34.94	20230224	7150	28.39	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
110	20230712	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-70	5	-0.76	79253820	8631	73.83	9450	9450	9100	12020	6480	9250	9182.46	0.37	0	-661	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	552	-5.51	2.25	12	0.14	-1666.00	4075.00	14110	20230224	-34.94	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	14110	-34.94	20230224	7150	28.39	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
111	20230712	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-70	5	-0.76	70341000	7658	65.50	9450	9450	9100	12020	6480	9250	9185.30	0.37	0	-656	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	552	-5.51	2.25	12	0.13	-1666.00	4075.00	14110	20230224	-34.94	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	14110	-34.94	20230224	7150	28.39	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
112	20230712	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	-20	5	-0.22	41950330	4556	38.97	9450	9450	9100	12020	6480	9250	9207.71	0.37	0	-894	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	555	-5.54	2.27	12	0.08	-1666.00	4075.00	14110	20230224	-34.59	7150	20220927	29.09	14110	-34.59	20230224	7370	25.24	20230102	14110	-34.59	20230224	7150	29.09	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
113	20230712	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	50	2	0.54	4651090	497	4.25	9450	9450	9250	12020	6480	9250	9358.33	0.37	0	-132	9503	9376	9273	9146	9043	9325	9095	30	2770	500	5730	10	1	6016990	560	-5.58	2.28	12	0.01	-1666.00	4075.00	14110	20230224	-34.09	7150	20220927	30.07	14110	-34.09	20230224	7370	26.19	20230102	14110	-34.09	20230224	7150	30.07	20220927	1.47	N	372800	500	30 억		22305	N	N	0	N	00	N
114	20230711	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	0	3	0.00	108235230	11683	145.40	9310	9400	9170	12020	6480	9250	9264.34	0.33	0	2214	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	557	-5.55	2.27	12	0.19	-1666.00	4075.00	14110	20230224	-34.44	7150	20220927	29.37	14110	-34.44	20230224	7370	25.51	20230102	14110	-34.44	20230224	7150	29.37	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
115	20230711	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	90	2	0.97	104726330	11304	140.68	9310	9400	9170	12020	6480	9250	9264.54	0.33	0	2124	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	562	-5.61	2.29	12	0.19	-1666.00	4075.00	14110	20230224	-33.81	7150	20220927	30.63	14110	-33.81	20230224	7370	26.73	20230102	14110	-33.81	20230224	7150	30.63	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
116	20230711	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	90	2	0.97	88817790	9594	119.40	9310	9400	9170	12020	6480	9250	9257.64	0.33	0	1317	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	562	-5.61	2.29	12	0.16	-1666.00	4075.00	14110	20230224	-33.81	7150	20220927	30.63	14110	-33.81	20230224	7370	26.73	20230102	14110	-33.81	20230224	7150	30.63	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
117	20230711	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	110	2	1.19	77581170	8384	104.34	9310	9400	9170	12020	6480	9250	9253.48	0.33	0	1410	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	563	-5.62	2.30	12	0.14	-1666.00	4075.00	14110	20230224	-33.66	7150	20220927	30.91	14110	-33.66	20230224	7370	27.00	20230102	14110	-33.66	20230224	7150	30.91	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
118	20230711	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	0	3	0.00	71617590	7744	96.38	9310	9400	9170	12020	6480	9250	9248.14	0.33	0	1548	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	557	-5.55	2.27	12	0.13	-1666.00	4075.00	14110	20230224	-34.44	7150	20220927	29.37	14110	-34.44	20230224	7370	25.51	20230102	14110	-34.44	20230224	7150	29.37	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
119	20230711	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	10	2	0.11	69369210	7500	93.34	9310	9400	9170	12020	6480	9250	9249.23	0.33	0	1549	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	557	-5.56	2.27	12	0.12	-1666.00	4075.00	14110	20230224	-34.37	7150	20220927	29.51	14110	-34.37	20230224	7370	25.64	20230102	14110	-34.37	20230224	7150	29.51	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
120	20230711	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-70	5	-0.76	42192500	4544	56.55	9310	9400	9180	12020	6480	9250	9285.32	0.33	0	-259	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	552	-5.51	2.25	12	0.08	-1666.00	4075.00	14110	20230224	-34.94	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	14110	-34.94	20230224	7150	28.39	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
121	20230711	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	60	2	0.65	6253900	673	8.38	9310	9310	9200	12020	6480	9250	9292.57	0.33	0	-409	9496	9372	9216	9092	8936	9435	9155	30	2770	500	5730	10	1	6016990	560	-5.59	2.28	12	0.01	-1666.00	4075.00	14110	20230224	-34.02	7150	20220927	30.21	14110	-34.02	20230224	7370	26.32	20230102	14110	-34.02	20230224	7150	30.21	20220927	1.47	N	372800	500	30 억		19840	N	N	0	N	00	N
122	20230710	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	70	2	0.76	74049590	8035	56.25	9100	9340	9060	11930	6430	9180	9215.88	0.33	0	87	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	557	-5.55	2.27	12	0.13	-1666.00	4075.00	16400	20220707	-43.60	7150	20220927	29.37	14110	-34.44	20230224	7370	25.51	20230102	14110	-34.44	20230224	7150	29.37	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
123	20230710	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	100	2	1.09	72810260	7900	55.30	9100	9340	9060	11930	6430	9180	9216.49	0.33	0	-17	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	558	-5.57	2.28	12	0.13	-1666.00	4075.00	16400	20220707	-43.41	7150	20220927	29.79	14110	-34.23	20230224	7370	25.92	20230102	14110	-34.23	20230224	7150	29.79	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
124	20230710	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	90	2	0.98	61927130	6722	47.06	9100	9340	9060	11930	6430	9180	9212.60	0.33	0	448	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	558	-5.56	2.27	12	0.11	-1666.00	4075.00	16400	20220707	-43.48	7150	20220927	29.65	14110	-34.30	20230224	7370	25.78	20230102	14110	-34.30	20230224	7150	29.65	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
125	20230710	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	130	2	1.42	50901910	5533	38.73	9100	9340	9060	11930	6430	9180	9199.69	0.33	0	441	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	560	-5.59	2.28	12	0.09	-1666.00	4075.00	16400	20220707	-43.23	7150	20220927	30.21	14110	-34.02	20230224	7370	26.32	20230102	14110	-34.02	20230224	7150	30.21	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
126	20230710	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	100	2	1.09	46868080	5099	35.69	9100	9340	9060	11930	6430	9180	9191.62	0.33	0	373	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	558	-5.57	2.28	12	0.08	-1666.00	4075.00	16400	20220707	-43.41	7150	20220927	29.79	14110	-34.23	20230224	7370	25.92	20230102	14110	-34.23	20230224	7150	29.79	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
127	20230710	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	110	2	1.20	37554730	4092	28.65	9100	9340	9060	11930	6430	9180	9177.60	0.33	0	142	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	559	-5.58	2.28	12	0.07	-1666.00	4075.00	16400	20220707	-43.35	7150	20220927	29.93	14110	-34.16	20230224	7370	26.05	20230102	14110	-34.16	20230224	7150	29.93	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
128	20230710	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	150	2	1.63	28342820	3098	21.69	9100	9340	9060	11930	6430	9180	9148.75	0.33	0	794	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	561	-5.60	2.29	12	0.05	-1666.00	4075.00	16400	20220707	-43.11	7150	20220927	30.49	14110	-33.88	20230224	7370	26.59	20230102	14110	-33.88	20230224	7150	30.49	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
129	20230710	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-80	5	-0.87	4248760	467	3.27	9100	9110	9080	11930	6430	9180	9097.99	0.33	0	6	9346	9262	9166	9082	8986	9305	9125	30	2750	500	5690	10	1	6016990	548	-5.46	2.23	12	0.01	-1666.00	4075.00	16400	20220707	-44.51	7150	20220927	27.27	14110	-35.51	20230224	7370	23.47	20230102	14110	-35.51	20230224	7150	27.27	20220927	1.46	N	372800	500	30 억		19753	N	N	0	N	00	N
130	20230707	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-70	5	-0.76	129972900	14249	76.02	9110	9250	9070	12020	6480	9250	9121.08	0.30	0	1519	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	552	-5.51	2.25	12	0.24	-1666.00	4075.00	16400	20220707	-44.02	7150	20220927	28.39	14110	-34.94	20230224	7370	24.56	20230102	16400	-44.02	20220707	7150	28.39	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
131	20230707	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-110	5	-1.19	126457460	13866	73.98	9110	9250	9070	12020	6480	9250	9119.97	0.30	0	1470	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	550	-5.49	2.24	12	0.23	-1666.00	4075.00	16400	20220707	-44.27	7150	20220927	27.83	14110	-35.22	20230224	7370	24.02	20230102	16400	-44.27	20220707	7150	27.83	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
132	20230707	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-150	5	-1.62	116123540	12732	67.93	9110	9250	9070	12020	6480	9250	9120.60	0.30	0	1225	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	548	-5.46	2.23	12	0.21	-1666.00	4075.00	16400	20220707	-44.51	7150	20220927	27.27	14110	-35.51	20230224	7370	23.47	20230102	16400	-44.51	20220707	7150	27.27	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
133	20230707	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-120	5	-1.30	105130550	11524	61.48	9110	9250	9070	12020	6480	9250	9122.75	0.30	0	1370	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	549	-5.48	2.24	12	0.19	-1666.00	4075.00	16400	20220707	-44.33	7150	20220927	27.69	14110	-35.29	20230224	7370	23.88	20230102	16400	-44.33	20220707	7150	27.69	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
134	20230707	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-100	5	-1.08	94125500	10323	55.08	9110	9250	9070	12020	6480	9250	9118.04	0.30	0	648	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	551	-5.49	2.25	12	0.17	-1666.00	4075.00	16400	20220707	-44.21	7150	20220927	27.97	14110	-35.15	20230224	7370	24.15	20230102	16400	-44.21	20220707	7150	27.97	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
135	20230707	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-180	5	-1.95	79927430	8762	46.75	9110	9250	9070	12020	6480	9250	9122.05	0.30	0	767	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	546	-5.44	2.23	12	0.15	-1666.00	4075.00	16400	20220707	-44.70	7150	20220927	26.85	14110	-35.72	20230224	7370	23.07	20230102	16400	-44.70	20220707	7150	26.85	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
136	20230707	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-60	5	-0.65	56840140	6231	33.24	9110	9210	9090	12020	6480	9250	9122.15	0.30	0	1702	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	553	-5.52	2.26	12	0.10	-1666.00	4075.00	16400	20220707	-43.96	7150	20220927	28.53	14110	-34.87	20230224	7370	24.69	20230102	16400	-43.96	20220707	7150	28.53	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
137	20230707	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	-40	5	-0.43	20422100	2240	11.95	9110	9210	9090	12020	6480	9250	9117.01	0.30	0	184	9930	9590	9380	9040	8830	9485	8935	30	2770	500	5730	10	1	6016990	554	-5.53	2.26	12	0.04	-1666.00	4075.00	16400	20220707	-43.84	7150	20220927	28.81	14110	-34.73	20230224	7370	24.97	20230102	16400	-43.84	20220707	7150	28.81	20220927	1.44	N	372800	500	30 억		18028	N	N	0	N	00	N
138	20230706	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-430	5	-4.44	175161700	18697	69.72	9680	9720	9170	12580	6780	9680	9369.02	0.37	0	-4119	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	557	-5.55	2.27	12	0.31	-1666.00	4075.00	16400	20220707	-43.60	7150	20220927	29.37	14110	-34.44	20230224	7370	25.51	20230102	16400	-43.60	20220707	7150	29.37	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
139	20230706	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-430	5	-4.44	161211750	17189	64.09	9680	9720	9170	12580	6780	9680	9378.77	0.37	0	-4041	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	557	-5.55	2.27	12	0.29	-1666.00	4075.00	16400	20220707	-43.60	7150	20220927	29.37	14110	-34.44	20230224	7370	25.51	20230102	16400	-43.60	20220707	7150	29.37	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
140	20230706	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-390	5	-4.03	126953860	13492	50.31	9680	9720	9170	12580	6780	9680	9409.57	0.37	0	-3453	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	559	-5.58	2.28	12	0.22	-1666.00	4075.00	16400	20220707	-43.35	7150	20220927	29.93	14110	-34.16	20230224	7370	26.05	20230102	16400	-43.35	20220707	7150	29.93	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
141	20230706	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-420	5	-4.34	111528150	11819	44.07	9680	9720	9170	12580	6780	9680	9436.34	0.37	0	-3441	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	557	-5.56	2.27	12	0.20	-1666.00	4075.00	16400	20220707	-43.54	7150	20220927	29.51	14110	-34.37	20230224	7370	25.64	20230102	16400	-43.54	20220707	7150	29.51	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
142	20230706	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-230	5	-2.38	68630830	7224	26.94	9680	9720	9450	12580	6780	9680	9500.39	0.37	0	-2393	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	569	-5.67	2.32	12	0.12	-1666.00	4075.00	16400	20220707	-42.38	7150	20220927	32.17	14110	-33.03	20230224	7370	28.22	20230102	16400	-42.38	20220707	7150	32.17	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
143	20230706	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-200	5	-2.07	59825390	6294	23.47	9680	9720	9450	12580	6780	9680	9505.15	0.37	0	-1662	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	570	-5.69	2.33	12	0.10	-1666.00	4075.00	16400	20220707	-42.20	7150	20220927	32.59	14110	-32.81	20230224	7370	28.63	20230102	16400	-42.20	20220707	7150	32.59	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
144	20230706	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-200	5	-2.07	30002020	3146	11.73	9680	9720	9450	12580	6780	9680	9536.56	0.37	0	-1191	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	570	-5.69	2.33	12	0.05	-1666.00	4075.00	16400	20220707	-42.20	7150	20220927	32.59	14110	-32.81	20230224	7370	28.63	20230102	16400	-42.20	20220707	7150	32.59	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
145	20230706	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	-50	5	-0.52	5918970	612	2.28	9680	9720	9610	12580	6780	9680	9671.52	0.37	0	-590	10713	10196	9823	9306	8933	10455	9565	30	2900	500	6000	10	1	6016990	579	-5.78	2.36	12	0.01	-1666.00	4075.00	16400	20220707	-41.28	7150	20220927	34.69	14110	-31.75	20230224	7370	30.66	20230102	16400	-41.28	20220707	7150	34.69	20220927	1.46	N	372800	500	30 억		22476	N	N	0	N	00	N
146	20230705	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	120	2	1.26	262558550	26812	167.14	9560	10340	9450	12420	6700	9560	9792.58	0.40	0	-1367	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	582	-5.81	2.38	12	0.45	-1666.00	4075.00	16400	20220707	-40.98	7150	20220927	35.38	14110	-31.40	20230224	7370	31.34	20230102	16400	-40.98	20220707	7150	35.38	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
147	20230705	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	110	2	1.15	251989470	25720	160.33	9560	10340	9450	12420	6700	9560	9797.41	0.40	0	-1368	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	582	-5.80	2.37	12	0.43	-1666.00	4075.00	16400	20220707	-41.04	7150	20220927	35.24	14110	-31.47	20230224	7370	31.21	20230102	16400	-41.04	20220707	7150	35.24	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
148	20230705	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	110	2	1.15	236930920	24163	150.62	9560	10340	9450	12420	6700	9560	9805.53	0.40	0	-1720	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	582	-5.80	2.37	12	0.40	-1666.00	4075.00	16400	20220707	-41.04	7150	20220927	35.24	14110	-31.47	20230224	7370	31.21	20230102	16400	-41.04	20220707	7150	35.24	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
149	20230705	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	190	2	1.99	230749720	23524	146.64	9560	10340	9450	12420	6700	9560	9809.12	0.40	0	-1758	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	587	-5.85	2.39	12	0.39	-1666.00	4075.00	16400	20220707	-40.55	7150	20220927	36.36	14110	-30.90	20230224	7370	32.29	20230102	16400	-40.55	20220707	7150	36.36	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
150	20230705	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	70	2	0.73	214473470	21842	136.16	9560	10340	9450	12420	6700	9560	9819.31	0.40	0	-1569	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	579	-5.78	2.36	12	0.36	-1666.00	4075.00	16400	20220707	-41.28	7150	20220927	34.69	14110	-31.75	20230224	7370	30.66	20230102	16400	-41.28	20220707	7150	34.69	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
151	20230705	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	60	2	0.63	198601850	20199	125.91	9560	10340	9450	12420	6700	9560	9832.26	0.40	0	-912	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	579	-5.77	2.36	12	0.34	-1666.00	4075.00	16400	20220707	-41.34	7150	20220927	34.55	14110	-31.82	20230224	7370	30.53	20230102	16400	-41.34	20220707	7150	34.55	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
152	20230705	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	70	2	0.73	177614170	18022	112.34	9560	10340	9450	12420	6700	9560	9855.41	0.40	0	-569	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	579	-5.78	2.36	12	0.30	-1666.00	4075.00	16400	20220707	-41.28	7150	20220927	34.69	14110	-31.75	20230224	7370	30.66	20230102	16400	-41.28	20220707	7150	34.69	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
153	20230705	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-40	5	-0.42	21048840	2213	13.80	9560	9600	9450	12420	6700	9560	9511.45	0.40	0	1558	9680	9620	9520	9460	9360	9650	9490	30	2860	500	5920	10	1	6016990	573	-5.71	2.34	12	0.04	-1666.00	4075.00	16400	20220707	-41.95	7150	20220927	33.15	14110	-32.53	20230224	7370	29.17	20230102	16400	-41.95	20220707	7150	33.15	20220927	1.50	N	372800	500	30 억		23880	N	N	0	N	00	N
154	20230704	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	40	2	0.42	152406500	16039	87.11	9530	9580	9420	12370	6670	9520	9502.16	0.33	0	4060	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	575	-5.74	2.35	12	0.27	-1666.00	4075.00	16400	20220707	-41.71	7150	20220927	33.71	14110	-32.25	20230224	7370	29.72	20230102	16400	-41.71	20220707	7150	33.71	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
155	20230704	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	20	2	0.21	142614320	15013	81.53	9530	9580	9420	12370	6670	9520	9499.39	0.33	0	3333	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	574	-5.73	2.34	12	0.25	-1666.00	4075.00	16400	20220707	-41.83	7150	20220927	33.43	14110	-32.39	20230224	7370	29.44	20230102	16400	-41.83	20220707	7150	33.43	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
156	20230704	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-20	5	-0.21	118908400	12523	68.01	9530	9580	9420	12370	6670	9520	9495.20	0.33	0	1821	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	572	-5.70	2.33	12	0.21	-1666.00	4075.00	16400	20220707	-42.07	7150	20220927	32.87	14110	-32.67	20230224	7370	28.90	20230102	16400	-42.07	20220707	7150	32.87	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
157	20230704	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-10	5	-0.11	102838160	10832	58.83	9530	9580	9420	12370	6670	9520	9493.92	0.33	0	1913	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	572	-5.71	2.33	12	0.18	-1666.00	4075.00	16400	20220707	-42.01	7150	20220927	33.01	14110	-32.60	20230224	7370	29.04	20230102	16400	-42.01	20220707	7150	33.01	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
158	20230704	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	20	2	0.21	98573460	10385	56.40	9530	9580	9420	12370	6670	9520	9491.91	0.33	0	1843	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	574	-5.73	2.34	12	0.17	-1666.00	4075.00	16400	20220707	-41.83	7150	20220927	33.43	14110	-32.39	20230224	7370	29.44	20230102	16400	-41.83	20220707	7150	33.43	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
159	20230704	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	-60	5	-0.63	71444440	7523	40.86	9530	9580	9420	12370	6670	9520	9496.80	0.33	0	101	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	569	-5.68	2.32	12	0.13	-1666.00	4075.00	16400	20220707	-42.32	7150	20220927	32.31	14110	-32.96	20230224	7370	28.36	20230102	16400	-42.32	20220707	7150	32.31	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
160	20230704	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	-100	5	-1.05	68382290	7201	39.11	9530	9580	9420	12370	6670	9520	9496.22	0.33	0	144	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	567	-5.65	2.31	12	0.12	-1666.00	4075.00	16400	20220707	-42.56	7150	20220927	31.75	14110	-33.24	20230224	7370	27.82	20230102	16400	-42.56	20220707	7150	31.75	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
161	20230704	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	10	2	0.11	9130840	958	5.20	9530	9540	9530	12370	6670	9520	9531.15	0.33	0	0	10026	9772	9546	9292	9066	9900	9420	30	2850	500	5900	10	1	6016990	573	-5.72	2.34	12	0.02	-1666.00	4075.00	16400	20220707	-41.89	7150	20220927	33.29	14110	-32.46	20230224	7370	29.31	20230102	16400	-41.89	20220707	7150	33.29	20220927	1.49	N	372800	500	30 억		19760	N	N	0	N	00	N
162	20230703	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	150	2	1.60	176837410	18413	135.23	9320	9800	9320	12180	6560	9370	9603.94	0.31	0	1089	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	573	-5.71	2.34	12	0.31	-1666.00	4075.00	16400	20220707	-41.95	7150	20220927	33.15	14110	-32.53	20230224	7370	29.17	20230102	16400	-41.95	20220707	7150	33.15	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N
163	20230703	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	190	2	2.03	170666200	17767	130.49	9320	9800	9320	12180	6560	9370	9605.80	0.31	0	1279	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	575	-5.74	2.35	12	0.30	-1666.00	4075.00	16400	20220707	-41.71	7150	20220927	33.71	14110	-32.25	20230224	7370	29.72	20230102	16400	-41.71	20220707	7150	33.71	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N
164	20230703	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	110	2	1.17	159293840	16572	121.71	9320	9800	9320	12180	6560	9370	9612.23	0.31	0	491	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	570	-5.69	2.33	12	0.28	-1666.00	4075.00	16400	20220707	-42.20	7150	20220927	32.59	14110	-32.81	20230224	7370	28.63	20230102	16400	-42.20	20220707	7150	32.59	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N
165	20230703	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	290	2	3.09	128711460	13374	98.22	9320	9800	9320	12180	6560	9370	9624.01	0.31	0	342	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	581	-5.80	2.37	12	0.22	-1666.00	4075.00	16400	20220707	-41.10	7150	20220927	35.10	14110	-31.54	20230224	7370	31.07	20230102	16400	-41.10	20220707	7150	35.10	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N
166	20230703	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	260	2	2.77	111628660	11597	85.17	9320	9800	9320	12180	6560	9370	9625.65	0.31	0	310	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	579	-5.78	2.36	12	0.19	-1666.00	4075.00	16400	20220707	-41.28	7150	20220927	34.69	14110	-31.75	20230224	7370	30.66	20230102	16400	-41.28	20220707	7150	34.69	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N
167	20230703	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	280	2	2.99	106578250	11073	81.32	9320	9800	9320	12180	6560	9370	9625.06	0.31	0	152	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	581	-5.79	2.37	12	0.18	-1666.00	4075.00	16400	20220707	-41.16	7150	20220927	34.97	14110	-31.61	20230224	7370	30.94	20230102	16400	-41.16	20220707	7150	34.97	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N
168	20230703	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	350	2	3.74	95415360	9915	72.82	9320	9800	9320	12180	6560	9370	9623.33	0.31	0	236	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	585	-5.83	2.39	12	0.16	-1666.00	4075.00	16400	20220707	-40.73	7150	20220927	35.94	14110	-31.11	20230224	7370	31.89	20230102	16400	-40.73	20220707	7150	35.94	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N
169	20230703	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	40	2	0.43	16371120	1740	12.78	9320	9470	9320	12180	6560	9370	9408.69	0.31	0	994	9623	9496	9323	9196	9023	9560	9260	30	2810	500	5800	10	1	6016990	566	-5.65	2.31	12	0.03	-1666.00	4075.00	16400	20220707	-42.62	7150	20220927	31.61	14110	-33.31	20230224	7370	27.68	20230102	16400	-42.62	20220707	7150	31.61	20220927	1.48	N	372800	500	30 억		18670	N	N	0	N	00	N