KissMeData/045340/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	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	115	2	2.72	129301595	30136	198.75	4255	4385	4215	5490	2965	4230	4290.58	1.92	0	-1327	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	372	14.06	1.98	12	0.35	309.00	2199.00	7560	20220805	-42.53	3590	20230103	21.03	5460	-20.42	20230703	3590	21.03	20230103	7560	-42.53	20220805	3590	21.03	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
3	20230731	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	120	2	2.84	126267500	29438	194.14	4255	4385	4215	5490	2965	4230	4289.27	1.92	0	-1200	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	372	14.08	1.98	12	0.34	309.00	2199.00	7560	20220805	-42.46	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	7560	-42.46	20220805	3590	21.17	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
4	20230731	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	65	2	1.54	118939805	27739	182.94	4255	4385	4215	5490	2965	4230	4287.82	1.92	0	-1616	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	368	13.90	1.95	12	0.32	309.00	2199.00	7560	20220805	-43.19	3590	20230103	19.64	5460	-21.34	20230703	3590	19.64	20230103	7560	-43.19	20220805	3590	19.64	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
5	20230731	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	95	2	2.25	114770015	26772	176.56	4255	4385	4215	5490	2965	4230	4286.94	1.92	0	-1323	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	370	14.00	1.97	12	0.31	309.00	2199.00	7560	20220805	-42.79	3590	20230103	20.47	5460	-20.79	20230703	3590	20.47	20230103	7560	-42.79	20220805	3590	20.47	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
6	20230731	120511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	85	2	2.01	103819735	24228	159.78	4255	4385	4215	5490	2965	4230	4285.11	1.92	0	-2021	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	369	13.96	1.96	12	0.28	309.00	2199.00	7560	20220805	-42.92	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	7560	-42.92	20220805	3590	20.19	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
7	20230731	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	60	2	1.42	94835680	22148	146.07	4255	4385	4215	5490	2965	4230	4281.91	1.92	0	-2402	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	367	13.88	1.95	12	0.26	309.00	2199.00	7560	20220805	-43.25	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	7560	-43.25	20220805	3590	19.50	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
8	20230731	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	100	2	2.36	79534885	18622	122.81	4255	4370	4215	5490	2965	4230	4271.02	1.92	0	-2770	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	371	14.01	1.97	12	0.22	309.00	2199.00	7560	20220805	-42.72	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	7560	-42.72	20220805	3590	20.61	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
9	20230731	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	25	2	0.59	1927515	453	2.99	4255	4255	4255	5490	2965	4230	4255.00	1.92	0	-188	4316	4272	4186	4142	4056	4295	4165	43	1262	500	2960	5	1	8558040	364	13.77	1.93	12	0.01	309.00	2199.00	7560	20220805	-43.72	3590	20230103	18.52	5460	-22.07	20230703	3590	18.52	20230103	7560	-43.72	20220805	3590	18.52	20230103	1.49	N	045340	500	42 억		163904	N	N	0	N	00	N
10	20230728	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	85	2	2.05	63499385	15162	36.00	4145	4230	4100	5380	2905	4145	4188.06	1.90	0	1297	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	362	13.69	1.92	12	0.18	309.00	2199.00	7560	20220805	-44.05	3590	20230103	17.83	5460	-22.53	20230703	3590	17.83	20230103	7560	-44.05	20220805	3590	17.83	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
11	20230728	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	80	2	1.93	60172000	14375	34.13	4145	4230	4100	5380	2905	4145	4185.88	1.90	0	1501	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	362	13.67	1.92	12	0.17	309.00	2199.00	7560	20220805	-44.11	3590	20230103	17.69	5460	-22.62	20230703	3590	17.69	20230103	7560	-44.11	20220805	3590	17.69	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
12	20230728	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	75	2	1.81	50975445	12184	28.93	4145	4230	4100	5380	2905	4145	4183.80	1.90	0	1790	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	361	13.66	1.92	12	0.14	309.00	2199.00	7560	20220805	-44.18	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	7560	-44.18	20220805	3590	17.55	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
13	20230728	130507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	75	2	1.81	39543795	9455	22.45	4145	4230	4100	5380	2905	4145	4182.32	1.90	0	1546	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	361	13.66	1.92	12	0.11	309.00	2199.00	7560	20220805	-44.18	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	7560	-44.18	20220805	3590	17.55	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
14	20230728	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	30	2	0.72	27930605	6698	15.90	4145	4210	4100	5380	2905	4145	4169.99	1.90	0	1694	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	357	13.51	1.90	12	0.08	309.00	2199.00	7560	20220805	-44.78	3590	20230103	16.30	5460	-23.53	20230703	3590	16.30	20230103	7560	-44.78	20220805	3590	16.30	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
15	20230728	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	20	2	0.48	24429410	5860	13.91	4145	4210	4100	5380	2905	4145	4168.84	1.90	0	1610	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	356	13.48	1.89	12	0.07	309.00	2199.00	7560	20220805	-44.91	3590	20230103	16.02	5460	-23.72	20230703	3590	16.02	20230103	7560	-44.91	20220805	3590	16.02	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
16	20230728	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	45	2	1.09	18940200	4552	10.81	4145	4195	4100	5380	2905	4145	4160.85	1.90	0	792	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	359	13.56	1.91	12	0.05	309.00	2199.00	7560	20220805	-44.58	3590	20230103	16.71	5460	-23.26	20230703	3590	16.71	20230103	7560	-44.58	20220805	3590	16.71	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
17	20230728	090507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-35	5	-0.84	4453800	1080	2.56	4145	4145	4100	5380	2905	4145	4123.89	1.90	0	584	4261	4202	4111	4052	3961	4232	4082	43	1237	500	2900	5	1	8558040	352	13.30	1.87	12	0.01	309.00	2199.00	7560	20220805	-45.63	3590	20230103	14.48	5460	-24.73	20230703	3590	14.48	20230103	7560	-45.63	20220805	3590	14.48	20230103	1.53	N	045340	500	42 억		162609	N	N	0	N	00	N
18	20230727	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	125	2	3.11	173797955	42111	40.11	4020	4170	4020	5220	2815	4020	4127.14	1.81	1507	7291	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	355	13.41	1.88	12	0.49	309.00	2199.00	7560	20220805	-45.17	3590	20230103	15.46	5460	-24.08	20230703	3590	15.46	20230103	7560	-45.17	20220805	3590	15.46	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
19	20230727	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	140	2	3.48	163214830	39560	37.68	4020	4170	4020	5220	2815	4020	4125.75	1.81	1507	7129	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	356	13.46	1.89	12	0.46	309.00	2199.00	7560	20220805	-44.97	3590	20230103	15.88	5460	-23.81	20230703	3590	15.88	20230103	7560	-44.97	20220805	3590	15.88	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
20	20230727	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	100	2	2.49	143333325	34773	33.12	4020	4170	4020	5220	2815	4020	4121.97	1.81	1507	7603	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	353	13.33	1.87	12	0.41	309.00	2199.00	7560	20220805	-45.50	3590	20230103	14.76	5460	-24.54	20230703	3590	14.76	20230103	7560	-45.50	20220805	3590	14.76	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
21	20230727	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	120	2	2.99	72974640	17761	16.92	4020	4160	4020	5220	2815	4020	4108.70	1.81	1507	1092	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	354	13.40	1.88	12	0.21	309.00	2199.00	7560	20220805	-45.24	3590	20230103	15.32	5460	-24.18	20230703	3590	15.32	20230103	7560	-45.24	20220805	3590	15.32	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
22	20230727	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	105	2	2.61	63493070	15463	14.73	4020	4160	4020	5220	2815	4020	4106.13	1.81	1507	1689	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	353	13.35	1.88	12	0.18	309.00	2199.00	7560	20220805	-45.44	3590	20230103	14.90	5460	-24.45	20230703	3590	14.90	20230103	7560	-45.44	20220805	3590	14.90	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
23	20230727	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	125	2	3.11	50120520	12215	11.63	4020	4160	4020	5220	2815	4020	4103.19	1.81	1507	918	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	355	13.41	1.88	12	0.14	309.00	2199.00	7560	20220805	-45.17	3590	20230103	15.46	5460	-24.08	20230703	3590	15.46	20230103	7560	-45.17	20220805	3590	15.46	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
24	20230727	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	95	2	2.36	34932325	8550	8.14	4020	4150	4020	5220	2815	4020	4085.65	1.81	1507	1067	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	352	13.32	1.87	12	0.10	309.00	2199.00	7560	20220805	-45.57	3590	20230103	14.62	5460	-24.63	20230703	3590	14.62	20230103	7560	-45.57	20220805	3590	14.62	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
25	20230727	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	45	2	1.12	19952620	4912	4.68	4020	4135	4020	5220	2815	4020	4062.02	1.81	1507	707	4306	4162	4061	3917	3816	4112	3867	43	1202	500	2810	5	1	8558040	348	13.16	1.85	12	0.06	309.00	2199.00	7560	20220805	-46.23	3590	20230103	13.23	5460	-25.55	20230703	3590	13.23	20230103	7560	-46.23	20220805	3590	13.23	20230103	1.59	N	045340	500	42 억		155318	N	N	0	N	00	N
26	20230726	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-185	5	-4.40	421533705	104890	194.55	4205	4205	3960	5460	2945	4205	4018.81	1.80	0	1340	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	344	13.01	1.83	12	1.23	309.00	2199.00	7560	20220805	-46.83	3590	20230103	11.98	5460	-26.37	20230703	3590	11.98	20230103	7560	-46.83	20220805	3590	11.98	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
27	20230726	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-175	5	-4.16	396265200	98605	182.89	4205	4205	3960	5460	2945	4205	4018.71	1.80	0	1247	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	345	13.04	1.83	12	1.15	309.00	2199.00	7560	20220805	-46.69	3590	20230103	12.26	5460	-26.19	20230703	3590	12.26	20230103	7560	-46.69	20220805	3590	12.26	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
28	20230726	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-205	5	-4.88	370306490	92115	170.86	4205	4205	3960	5460	2945	4205	4020.05	1.80	0	1061	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	342	12.94	1.82	12	1.08	309.00	2199.00	7560	20220805	-47.09	3590	20230103	11.42	5460	-26.74	20230703	3590	11.42	20230103	7560	-47.09	20220805	3590	11.42	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
29	20230726	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-205	5	-4.88	322209010	80081	148.53	4205	4205	3960	5460	2945	4205	4023.54	1.80	0	-185	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	342	12.94	1.82	12	0.94	309.00	2199.00	7560	20220805	-47.09	3590	20230103	11.42	5460	-26.74	20230703	3590	11.42	20230103	7560	-47.09	20220805	3590	11.42	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
30	20230726	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-180	5	-4.28	291642430	72451	134.38	4205	4205	3960	5460	2945	4205	4025.37	1.80	0	2311	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	344	13.03	1.83	12	0.85	309.00	2199.00	7560	20220805	-46.76	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	7560	-46.76	20220805	3590	12.12	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
31	20230726	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-230	5	-5.47	262251715	65119	120.78	4205	4205	3960	5460	2945	4205	4027.27	1.80	0	3245	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	340	12.86	1.81	12	0.76	309.00	2199.00	7560	20220805	-47.42	3590	20230103	10.72	5460	-27.20	20230703	3590	10.72	20230103	7560	-47.42	20220805	3590	10.72	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
32	20230726	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-210	5	-4.99	172559450	42554	78.93	4205	4205	3970	5460	2945	4205	4055.07	1.80	0	7230	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	342	12.93	1.82	12	0.50	309.00	2199.00	7560	20220805	-47.16	3590	20230103	11.28	5460	-26.83	20230703	3590	11.28	20230103	7560	-47.16	20220805	3590	11.28	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
33	20230726	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-30	5	-0.71	27620230	6581	12.21	4205	4205	4175	5460	2945	4205	4196.97	1.80	0	-2087	4305	4255	4230	4180	4155	4242	4167	43	1257	500	2940	5	1	8558040	357	13.51	1.90	12	0.08	309.00	2199.00	7560	20220805	-44.78	3590	20230103	16.30	5460	-23.53	20230703	3590	16.30	20230103	7560	-44.78	20220805	3590	16.30	20230103	1.57	N	045340	500	42 억		153811	N	N	0	N	00	N
34	20230725	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-30	5	-0.71	228046845	53914	69.43	4235	4280	4205	5500	2965	4235	4229.84	1.83	0	-3327	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	360	13.61	1.91	12	0.63	309.00	2199.00	7560	20220805	-44.38	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	7560	-44.38	20220805	3590	17.13	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
35	20230725	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-25	5	-0.59	211052340	49882	64.24	4235	4280	4205	5500	2965	4235	4231.03	1.83	0	-2401	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	360	13.62	1.91	12	0.58	309.00	2199.00	7560	20220805	-44.31	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	7560	-44.31	20220805	3590	17.27	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
36	20230725	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-25	5	-0.59	179751505	42458	54.68	4235	4280	4205	5500	2965	4235	4233.63	1.83	0	-893	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	360	13.62	1.91	12	0.50	309.00	2199.00	7560	20220805	-44.31	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	7560	-44.31	20220805	3590	17.27	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
37	20230725	130458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-5	5	-0.12	129485120	30538	39.33	4235	4280	4220	5500	2965	4235	4240.13	1.83	0	6787	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	362	13.69	1.92	12	0.36	309.00	2199.00	7560	20220805	-44.05	3590	20230103	17.83	5460	-22.53	20230703	3590	17.83	20230103	7560	-44.05	20220805	3590	17.83	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
38	20230725	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	0	3	0.00	117037555	27598	35.54	4235	4280	4220	5500	2965	4235	4240.80	1.83	0	6991	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	362	13.71	1.93	12	0.32	309.00	2199.00	7560	20220805	-43.98	3590	20230103	17.97	5460	-22.44	20230703	3590	17.97	20230103	7560	-43.98	20220805	3590	17.97	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
39	20230725	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	0	3	0.00	95984550	22627	29.14	4235	4280	4220	5500	2965	4235	4242.04	1.83	0	7465	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	362	13.71	1.93	12	0.26	309.00	2199.00	7560	20220805	-43.98	3590	20230103	17.97	5460	-22.44	20230703	3590	17.97	20230103	7560	-43.98	20220805	3590	17.97	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
40	20230725	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	45	2	1.06	76921165	18150	23.37	4235	4280	4220	5500	2965	4235	4238.08	1.83	0	7838	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	366	13.85	1.95	12	0.21	309.00	2199.00	7560	20220805	-43.39	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	7560	-43.39	20220805	3590	19.22	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
41	20230725	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	15	2	0.35	12026045	2839	3.66	4235	4255	4235	5500	2965	4235	4236.01	1.83	0	-1147	4428	4331	4283	4186	4138	4307	4162	43	1267	500	2960	5	1	8558040	364	13.75	1.93	12	0.03	309.00	2199.00	7560	20220805	-43.78	3590	20230103	18.38	5460	-22.16	20230703	3590	18.38	20230103	7560	-43.78	20220805	3590	18.38	20230103	1.56	N	045340	500	42 억		157036	N	N	0	N	00	N
42	20230724	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-130	5	-2.98	330542540	77455	131.40	4365	4380	4235	5670	3060	4365	4267.55	1.91	0	-6902	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	362	13.71	1.93	12	0.91	309.00	2199.00	7560	20220805	-43.98	3590	20230103	17.97	5460	-22.44	20230703	3590	17.97	20230103	7560	-43.98	20220805	3590	17.97	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
43	20230724	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-110	5	-2.52	317535290	74385	126.19	4365	4380	4235	5670	3060	4365	4268.81	1.91	0	-6588	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	364	13.77	1.93	12	0.87	309.00	2199.00	7560	20220805	-43.72	3590	20230103	18.52	5460	-22.07	20230703	3590	18.52	20230103	7560	-43.72	20220805	3590	18.52	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
44	20230724	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-120	5	-2.75	282099400	66052	112.06	4365	4380	4235	5670	3060	4365	4270.87	1.91	0	-8294	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	363	13.74	1.93	12	0.77	309.00	2199.00	7560	20220805	-43.85	3590	20230103	18.25	5460	-22.25	20230703	3590	18.25	20230103	7560	-43.85	20220805	3590	18.25	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
45	20230724	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-105	5	-2.41	236659695	55351	93.90	4365	4380	4235	5670	3060	4365	4275.62	1.91	0	-10012	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	365	13.79	1.94	12	0.65	309.00	2199.00	7560	20220805	-43.65	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	7560	-43.65	20220805	3590	18.66	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
46	20230724	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-115	5	-2.63	192620050	44988	76.32	4365	4380	4245	5670	3060	4365	4281.59	1.91	0	-8410	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	364	13.75	1.93	12	0.53	309.00	2199.00	7560	20220805	-43.78	3590	20230103	18.38	5460	-22.16	20230703	3590	18.38	20230103	7560	-43.78	20220805	3590	18.38	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
47	20230724	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-100	5	-2.29	145019010	33804	57.35	4365	4380	4250	5670	3060	4365	4290.00	1.91	0	-7104	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	365	13.80	1.94	12	0.39	309.00	2199.00	7560	20220805	-43.58	3590	20230103	18.80	5460	-21.89	20230703	3590	18.80	20230103	7560	-43.58	20220805	3590	18.80	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
48	20230724	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-85	5	-1.95	92705165	21564	36.58	4365	4380	4250	5670	3060	4365	4299.07	1.91	0	-6275	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	366	13.85	1.95	12	0.25	309.00	2199.00	7560	20220805	-43.39	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	7560	-43.39	20220805	3590	19.22	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
49	20230724	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	5	2	0.11	20446085	4689	7.95	4365	4380	4330	5670	3060	4365	4360.44	1.91	0	-1535	4488	4426	4378	4316	4268	4402	4292	43	1305	500	3050	5	1	8558040	374	14.14	1.99	12	0.05	309.00	2199.00	7560	20220805	-42.20	3590	20230103	21.73	5460	-19.96	20230703	3590	21.73	20230103	7560	-42.20	20220805	3590	21.73	20230103	1.51	N	045340	500	42 억		163683	N	N	0	N	00	N
50	20230721	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-70	5	-1.58	253556075	57970	106.33	4435	4440	4330	5760	3105	4435	4373.93	1.99	0	-6198	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	374	14.13	1.98	12	0.68	309.00	2199.00	7560	20220805	-42.26	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	7560	-42.26	20220805	3590	21.59	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
51	20230721	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-70	5	-1.58	239981175	54858	100.62	4435	4440	4330	5760	3105	4435	4374.59	1.99	0	-6200	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	374	14.13	1.98	12	0.64	309.00	2199.00	7560	20220805	-42.26	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	7560	-42.26	20220805	3590	21.59	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
52	20230721	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-65	5	-1.47	225621520	51568	94.58	4435	4440	4330	5760	3105	4435	4375.22	1.99	0	-5149	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	374	14.14	1.99	12	0.60	309.00	2199.00	7560	20220805	-42.20	3590	20230103	21.73	5460	-19.96	20230703	3590	21.73	20230103	7560	-42.20	20220805	3590	21.73	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
53	20230721	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-45	5	-1.01	179761405	41059	75.31	4435	4440	4330	5760	3105	4435	4378.12	1.99	0	-4253	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	376	14.21	2.00	12	0.48	309.00	2199.00	7560	20220805	-41.93	3590	20230103	22.28	5460	-19.60	20230703	3590	22.28	20230103	7560	-41.93	20220805	3590	22.28	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
54	20230721	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-25	5	-0.56	165054015	37709	69.16	4435	4440	4330	5760	3105	4435	4377.05	1.99	0	-3912	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	377	14.27	2.01	12	0.44	309.00	2199.00	7560	20220805	-41.67	3590	20230103	22.84	5460	-19.23	20230703	3590	22.84	20230103	7560	-41.67	20220805	3590	22.84	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
55	20230721	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	-20	5	-0.45	144514985	33028	60.58	4435	4440	4330	5760	3105	4435	4375.53	1.99	0	-3992	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	378	14.29	2.01	12	0.39	309.00	2199.00	7560	20220805	-41.60	3590	20230103	22.98	5460	-19.14	20230703	3590	22.98	20230103	7560	-41.60	20220805	3590	22.98	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
56	20230721	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-25	5	-0.56	112539500	25732	47.20	4435	4440	4330	5760	3105	4435	4373.52	1.99	0	-4433	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	377	14.27	2.01	12	0.30	309.00	2199.00	7560	20220805	-41.67	3590	20230103	22.84	5460	-19.23	20230703	3590	22.84	20230103	7560	-41.67	20220805	3590	22.84	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
57	20230721	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-15	5	-0.34	10337730	2337	4.29	4435	4435	4400	5760	3105	4435	4423.50	1.99	0	-1252	4538	4486	4448	4396	4358	4467	4377	43	1327	500	3100	5	1	8558040	378	14.30	2.01	12	0.03	309.00	2199.00	7560	20220805	-41.53	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	7560	-41.53	20220805	3590	23.12	20230103	1.50	N	045340	500	42 억		169881	N	N	0	N	00	N
58	20230720	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	-65	5	-1.44	241713145	54521	119.77	4500	4500	4410	5850	3150	4500	4433.40	1.84	0	12023	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	380	14.35	2.02	12	0.64	309.00	2199.00	7560	20220805	-41.34	3590	20230103	23.54	5460	-18.77	20230703	3590	23.54	20230103	7560	-41.34	20220805	3590	23.54	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
59	20230720	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-75	5	-1.67	229705750	51813	113.82	4500	4500	4410	5850	3150	4500	4433.36	1.84	0	12304	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	379	14.32	2.01	12	0.61	309.00	2199.00	7560	20220805	-41.47	3590	20230103	23.26	5460	-18.96	20230703	3590	23.26	20230103	7560	-41.47	20220805	3590	23.26	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
60	20230720	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-75	5	-1.67	215720750	48652	106.87	4500	4500	4410	5850	3150	4500	4433.95	1.84	0	12745	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	379	14.32	2.01	12	0.57	309.00	2199.00	7560	20220805	-41.47	3590	20230103	23.26	5460	-18.96	20230703	3590	23.26	20230103	7560	-41.47	20220805	3590	23.26	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
61	20230720	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-70	5	-1.56	184353970	41555	91.28	4500	4500	4415	5850	3150	4500	4436.38	1.84	0	12683	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	379	14.34	2.01	12	0.49	309.00	2199.00	7560	20220805	-41.40	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	7560	-41.40	20220805	3590	23.40	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
62	20230720	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-40	5	-0.89	166696090	37570	82.53	4500	4500	4415	5850	3150	4500	4436.95	1.84	0	12589	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	382	14.43	2.03	12	0.44	309.00	2199.00	7560	20220805	-41.01	3590	20230103	24.23	5460	-18.32	20230703	3590	24.23	20230103	7560	-41.01	20220805	3590	24.23	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
63	20230720	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-70	5	-1.56	146882905	33103	72.72	4500	4500	4415	5850	3150	4500	4437.15	1.84	0	10407	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	379	14.34	2.01	12	0.39	309.00	2199.00	7560	20220805	-41.40	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	7560	-41.40	20220805	3590	23.40	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
64	20230720	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-60	5	-1.33	94532040	21277	46.74	4500	4500	4415	5850	3150	4500	4442.92	1.84	0	4453	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	380	14.37	2.02	12	0.25	309.00	2199.00	7560	20220805	-41.27	3590	20230103	23.68	5460	-18.68	20230703	3590	23.68	20230103	7560	-41.27	20220805	3590	23.68	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
65	20230720	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-40	5	-0.89	9431055	2102	4.62	4500	4500	4460	5850	3150	4500	4486.71	1.84	0	277	4673	4586	4523	4436	4373	4555	4405	43	1350	500	3150	5	1	8558040	382	14.43	2.03	12	0.02	309.00	2199.00	7560	20220805	-41.01	3590	20230103	24.23	5460	-18.32	20230703	3590	24.23	20230103	7560	-41.01	20220805	3590	24.23	20230103	1.53	N	045340	500	42 억		157858	N	N	0	N	00	N
66	20230719	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-110	5	-2.39	203276140	44930	136.59	4610	4610	4460	5990	3230	4610	4524.10	1.84	0	804	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	385	14.56	2.05	12	0.53	309.00	2199.00	7560	20220805	-40.48	3590	20230103	25.35	5460	-17.58	20230703	3590	25.35	20230103	7560	-40.48	20220805	3590	25.35	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
67	20230719	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-90	5	-1.95	191625220	42342	128.72	4610	4610	4460	5990	3230	4610	4525.39	1.84	0	1146	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	387	14.63	2.06	12	0.49	309.00	2199.00	7560	20220805	-40.21	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	7560	-40.21	20220805	3590	25.91	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
68	20230719	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-95	5	-2.06	170458195	37635	114.41	4610	4610	4460	5990	3230	4610	4528.96	1.84	0	1961	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	386	14.61	2.05	12	0.44	309.00	2199.00	7560	20220805	-40.28	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	7560	-40.28	20220805	3590	25.77	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
69	20230719	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-125	5	-2.71	158931825	35072	106.62	4610	4610	4460	5990	3230	4610	4531.29	1.84	0	1769	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	384	14.51	2.04	12	0.41	309.00	2199.00	7560	20220805	-40.67	3590	20230103	24.93	5460	-17.86	20230703	3590	24.93	20230103	7560	-40.67	20220805	3590	24.93	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
70	20230719	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-115	5	-2.49	134503195	29616	90.03	4610	4610	4490	5990	3230	4610	4541.27	1.84	0	1465	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	385	14.55	2.04	12	0.35	309.00	2199.00	7560	20220805	-40.54	3590	20230103	25.21	5460	-17.67	20230703	3590	25.21	20230103	7560	-40.54	20220805	3590	25.21	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
71	20230719	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-90	5	-1.95	104686415	23008	69.95	4610	4610	4510	5990	3230	4610	4549.65	1.84	0	1680	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	387	14.63	2.06	12	0.27	309.00	2199.00	7560	20220805	-40.21	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	7560	-40.21	20220805	3590	25.91	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
72	20230719	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-75	5	-1.63	64536680	14138	42.98	4610	4610	4535	5990	3230	4610	4564.34	1.84	0	223	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	388	14.68	2.06	12	0.17	309.00	2199.00	7560	20220805	-40.01	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	7560	-40.01	20220805	3590	26.32	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
73	20230719	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-20	5	-0.43	11335460	2465	7.49	4610	4610	4590	5990	3230	4610	4597.92	1.84	0	-929	4733	4671	4633	4571	4533	4652	4552	43	1380	500	3220	5	1	8558040	393	14.85	2.09	12	0.03	309.00	2199.00	7560	20220805	-39.29	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	7560	-39.29	20220805	3590	27.86	20230103	1.57	N	045340	500	42 억		157054	N	N	0	N	00	N
74	20230718	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-100	5	-2.12	151536425	32740	86.01	4690	4695	4595	6120	3300	4710	4628.23	1.88	0	-3741	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	395	14.92	2.10	12	0.38	309.00	2199.00	7560	20220805	-39.02	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	7560	-39.02	20220805	3590	28.41	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
75	20230718	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-75	5	-1.59	135835750	29334	77.06	4690	4695	4595	6120	3300	4710	4630.39	1.88	0	-3274	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	397	15.00	2.11	12	0.34	309.00	2199.00	7560	20220805	-38.69	3590	20230103	29.11	5460	-15.11	20230703	3590	29.11	20230103	7560	-38.69	20220805	3590	29.11	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
76	20230718	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-100	5	-2.12	125638360	27121	71.25	4690	4695	4595	6120	3300	4710	4632.23	1.88	0	-3167	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	395	14.92	2.10	12	0.32	309.00	2199.00	7560	20220805	-39.02	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	7560	-39.02	20220805	3590	28.41	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
77	20230718	130449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-100	5	-2.12	90725785	19544	51.34	4690	4695	4605	6120	3300	4710	4641.78	1.88	0	-2735	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	395	14.92	2.10	12	0.23	309.00	2199.00	7560	20220805	-39.02	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	7560	-39.02	20220805	3590	28.41	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
78	20230718	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-100	5	-2.12	82895485	17845	46.88	4690	4695	4610	6120	3300	4710	4644.94	1.88	0	-1931	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	395	14.92	2.10	12	0.21	309.00	2199.00	7560	20220805	-39.02	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	7560	-39.02	20220805	3590	28.41	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
79	20230718	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-80	5	-1.70	67887475	14597	38.35	4690	4695	4630	6120	3300	4710	4650.37	1.88	0	-1415	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	396	14.98	2.11	12	0.17	309.00	2199.00	7560	20220805	-38.76	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	7560	-38.76	20220805	3590	28.97	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
80	20230718	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-75	5	-1.59	50047910	10748	28.23	4690	4695	4630	6120	3300	4710	4655.98	1.88	0	-1305	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	397	15.00	2.11	12	0.13	309.00	2199.00	7560	20220805	-38.69	3590	20230103	29.11	5460	-15.11	20230703	3590	29.11	20230103	7560	-38.69	20220805	3590	29.11	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
81	20230718	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-45	5	-0.96	4598105	983	2.58	4690	4690	4645	6120	3300	4710	4673.96	1.88	0	25	4843	4776	4698	4631	4553	4737	4592	43	1410	500	3290	5	1	8558040	399	15.10	2.12	12	0.01	309.00	2199.00	7560	20220805	-38.29	3590	20230103	29.94	5460	-14.56	20230703	3590	29.94	20230103	7560	-38.29	20220805	3590	29.94	20230103	1.52	N	045340	500	42 억		161197	N	N	0	N	00	N
82	20230717	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-65	5	-1.36	178877265	38005	48.07	4765	4765	4620	6200	3345	4775	4706.68	1.89	0	-392	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	403	15.24	2.14	12	0.44	309.00	2199.00	7560	20220805	-37.70	3590	20230103	31.20	5460	-13.74	20230703	3590	31.20	20230103	7560	-37.70	20220805	3590	31.20	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
83	20230717	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-25	5	-0.52	167778200	35653	45.10	4765	4765	4620	6200	3345	4775	4705.86	1.89	0	-639	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	407	15.37	2.16	12	0.42	309.00	2199.00	7560	20220805	-37.17	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	7560	-37.17	20220805	3590	32.31	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
84	20230717	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-45	5	-0.94	151988030	32317	40.88	4765	4765	4620	6200	3345	4775	4703.03	1.89	0	-1183	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	405	15.31	2.15	12	0.38	309.00	2199.00	7560	20220805	-37.43	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	7560	-37.43	20220805	3590	31.75	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
85	20230717	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-70	5	-1.47	145533475	30947	39.14	4765	4765	4620	6200	3345	4775	4702.67	1.89	0	-1474	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	403	15.23	2.14	12	0.36	309.00	2199.00	7560	20220805	-37.76	3590	20230103	31.06	5460	-13.83	20230703	3590	31.06	20230103	7560	-37.76	20220805	3590	31.06	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
86	20230717	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-85	5	-1.78	114105810	24332	30.78	4765	4765	4620	6200	3345	4775	4689.53	1.89	0	-1102	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	401	15.18	2.13	12	0.28	309.00	2199.00	7560	20220805	-37.96	3590	20230103	30.64	5460	-14.10	20230703	3590	30.64	20230103	7560	-37.96	20220805	3590	30.64	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
87	20230717	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-80	5	-1.68	90290785	19283	24.39	4765	4765	4620	6200	3345	4775	4682.40	1.89	0	-2358	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	402	15.19	2.14	12	0.23	309.00	2199.00	7560	20220805	-37.90	3590	20230103	30.78	5460	-14.01	20230703	3590	30.78	20230103	7560	-37.90	20220805	3590	30.78	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
88	20230717	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-100	5	-2.09	68080560	14549	18.40	4765	4765	4620	6200	3345	4775	4679.39	1.89	0	-2485	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	400	15.13	2.13	12	0.17	309.00	2199.00	7560	20220805	-38.16	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	7560	-38.16	20220805	3590	30.22	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
89	20230717	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-145	5	-3.04	16349645	3474	4.39	4765	4765	4620	6200	3345	4775	4706.27	1.89	0	-1698	4991	4882	4721	4612	4451	4802	4532	43	1427	500	3340	5	1	8558040	396	14.98	2.11	12	0.04	309.00	2199.00	7560	20220805	-38.76	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	7560	-38.76	20220805	3590	28.97	20230103	1.48	N	045340	500	42 억		161585	N	N	0	N	00	N
90	20230714	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-60	5	-1.24	370543185	79037	227.54	4830	4830	4560	6280	3385	4835	4688.03	1.91	0	-2041	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	409	15.45	2.17	12	0.92	309.00	2199.00	7560	20220805	-36.84	3590	20230103	33.01	5460	-12.55	20230703	3590	33.01	20230103	7560	-36.84	20220805	3590	33.01	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
91	20230714	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-120	5	-2.48	341425095	72891	209.85	4830	4830	4560	6280	3385	4835	4684.05	1.91	0	-1938	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	404	15.26	2.14	12	0.85	309.00	2199.00	7560	20220805	-37.63	3590	20230103	31.34	5460	-13.64	20230703	3590	31.34	20230103	7560	-37.63	20220805	3590	31.34	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
92	20230714	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-155	5	-3.21	317619465	67808	195.22	4830	4830	4560	6280	3385	4835	4684.10	1.91	0	-1320	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	401	15.15	2.13	12	0.79	309.00	2199.00	7560	20220805	-38.10	3590	20230103	30.36	5460	-14.29	20230703	3590	30.36	20230103	7560	-38.10	20220805	3590	30.36	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
93	20230714	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-105	5	-2.17	304788380	65072	187.34	4830	4830	4560	6280	3385	4835	4683.86	1.91	0	-1162	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	405	15.31	2.15	12	0.76	309.00	2199.00	7560	20220805	-37.43	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	7560	-37.43	20220805	3590	31.75	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
94	20230714	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-125	5	-2.59	289698825	61880	178.15	4830	4830	4560	6280	3385	4835	4681.62	1.91	0	47	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	403	15.24	2.14	12	0.72	309.00	2199.00	7560	20220805	-37.70	3590	20230103	31.20	5460	-13.74	20230703	3590	31.20	20230103	7560	-37.70	20220805	3590	31.20	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
95	20230714	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-120	5	-2.48	272048785	58115	167.31	4830	4830	4560	6280	3385	4835	4681.21	1.91	0	379	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	404	15.26	2.14	12	0.68	309.00	2199.00	7560	20220805	-37.63	3590	20230103	31.34	5460	-13.64	20230703	3590	31.34	20230103	7560	-37.63	20220805	3590	31.34	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
96	20230714	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-160	5	-3.31	199249730	42525	122.43	4830	4830	4560	6280	3385	4835	4685.47	1.91	0	366	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	400	15.13	2.13	12	0.50	309.00	2199.00	7560	20220805	-38.16	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	7560	-38.16	20220805	3590	30.22	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
97	20230714	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-15	5	-0.31	12188855	2526	7.27	4830	4830	4805	6280	3385	4835	4825.36	1.91	0	-584	4995	4915	4875	4795	4755	4895	4775	43	1447	500	3380	5	1	8558040	412	15.60	2.19	12	0.03	309.00	2199.00	7560	20220805	-36.24	3590	20230103	34.26	5460	-11.72	20230703	3590	34.26	20230103	7560	-36.24	20220805	3590	34.26	20230103	1.46	N	045340	500	42 억		163626	N	N	0	N	00	N
98	20230713	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-45	5	-0.92	167171585	34362	61.67	4880	4955	4835	6340	3420	4880	4865.02	1.87	0	3988	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	414	15.65	2.20	12	0.40	309.00	2199.00	7560	20220805	-36.04	3590	20230103	34.68	5460	-11.45	20230703	3590	34.68	20230103	7560	-36.04	20220805	3590	34.68	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
99	20230713	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-30	5	-0.61	141068040	28970	51.99	4880	4955	4845	6340	3420	4880	4869.45	1.87	0	3951	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	415	15.70	2.21	12	0.34	309.00	2199.00	7560	20220805	-35.85	3590	20230103	35.10	5460	-11.17	20230703	3590	35.10	20230103	7560	-35.85	20220805	3590	35.10	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
100	20230713	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-5	5	-0.10	122558280	25161	45.16	4880	4955	4850	6340	3420	4880	4870.96	1.87	0	4036	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	417	15.78	2.22	12	0.29	309.00	2199.00	7560	20220805	-35.52	3590	20230103	35.79	5460	-10.71	20230703	3590	35.79	20230103	7560	-35.52	20220805	3590	35.79	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
101	20230713	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	5	2	0.10	105125425	21573	38.72	4880	4955	4850	6340	3420	4880	4873.01	1.87	0	4213	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	418	15.81	2.22	12	0.25	309.00	2199.00	7560	20220805	-35.38	3590	20230103	36.07	5460	-10.53	20230703	3590	36.07	20230103	7560	-35.38	20220805	3590	36.07	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
102	20230713	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	10	2	0.20	90412410	18558	33.31	4880	4955	4850	6340	3420	4880	4871.88	1.87	0	4408	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	418	15.83	2.22	12	0.22	309.00	2199.00	7560	20220805	-35.32	3590	20230103	36.21	5460	-10.44	20230703	3590	36.21	20230103	7560	-35.32	20220805	3590	36.21	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
103	20230713	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	10	2	0.20	82287715	16897	30.33	4880	4955	4850	6340	3420	4880	4869.96	1.87	0	4137	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	418	15.83	2.22	12	0.20	309.00	2199.00	7560	20220805	-35.32	3590	20230103	36.21	5460	-10.44	20230703	3590	36.21	20230103	7560	-35.32	20220805	3590	36.21	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
104	20230713	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-15	5	-0.31	42888660	8825	15.84	4880	4895	4850	6340	3420	4880	4859.90	1.87	0	2126	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	416	15.74	2.21	12	0.10	309.00	2199.00	7560	20220805	-35.65	3590	20230103	35.52	5460	-10.90	20230703	3590	35.52	20230103	7560	-35.65	20220805	3590	35.52	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
105	20230713	090402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-10	5	-0.20	7959485	1631	2.93	4880	4895	4870	6340	3420	4880	4880.13	1.87	0	758	5000	4940	4850	4790	4700	4970	4820	43	1460	500	3410	5	1	8558040	417	15.76	2.21	12	0.02	309.00	2199.00	7560	20220805	-35.58	3590	20230103	35.65	5460	-10.81	20230703	3590	35.65	20230103	7560	-35.58	20220805	3590	35.65	20230103	1.47	N	045340	500	42 억		159638	N	N	0	N	00	N
106	20230712	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	30	2	0.62	266004195	55107	103.46	4850	4910	4760	6300	3395	4850	4827.05	1.83	0	2091	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	418	15.79	2.22	12	0.64	309.00	2199.00	7560	20220805	-35.45	3590	20230103	35.93	5460	-10.62	20230703	3590	35.93	20230103	7560	-35.45	20220805	3590	35.93	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
107	20230712	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	20	2	0.41	253286875	52498	98.57	4850	4910	4760	6300	3395	4850	4824.69	1.83	0	2143	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	417	15.76	2.21	12	0.61	309.00	2199.00	7560	20220805	-35.58	3590	20230103	35.65	5460	-10.81	20230703	3590	35.65	20230103	7560	-35.58	20220805	3590	35.65	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
108	20230712	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	0	3	0.00	233183610	48350	90.78	4850	4910	4760	6300	3395	4850	4822.82	1.83	0	1934	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	415	15.70	2.21	12	0.56	309.00	2199.00	7560	20220805	-35.85	3590	20230103	35.10	5460	-11.17	20230703	3590	35.10	20230103	7560	-35.85	20220805	3590	35.10	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
109	20230712	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-20	5	-0.41	207838685	43088	80.90	4850	4910	4760	6300	3395	4850	4823.58	1.83	0	33	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	413	15.63	2.20	12	0.50	309.00	2199.00	7560	20220805	-36.11	3590	20230103	34.54	5460	-11.54	20230703	3590	34.54	20230103	7560	-36.11	20220805	3590	34.54	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
110	20230712	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-70	5	-1.44	187967385	38952	73.13	4850	4910	4760	6300	3395	4850	4825.61	1.83	0	-816	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	409	15.47	2.17	12	0.46	309.00	2199.00	7560	20220805	-36.77	3590	20230103	33.15	5460	-12.45	20230703	3590	33.15	20230103	7560	-36.77	20220805	3590	33.15	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
111	20230712	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-60	5	-1.24	133986610	27714	52.03	4850	4910	4760	6300	3395	4850	4834.62	1.83	0	3078	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	410	15.50	2.18	12	0.32	309.00	2199.00	7560	20220805	-36.64	3590	20230103	33.43	5460	-12.27	20230703	3590	33.43	20230103	7560	-36.64	20220805	3590	33.43	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
112	20230712	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	25	2	0.52	63810305	13116	24.63	4850	4910	4825	6300	3395	4850	4865.08	1.83	0	765	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	417	15.78	2.22	12	0.15	309.00	2199.00	7560	20220805	-35.52	3590	20230103	35.79	5460	-10.71	20230703	3590	35.79	20230103	7560	-35.52	20220805	3590	35.79	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
113	20230712	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	5	2	0.10	26683330	5504	10.33	4850	4855	4825	6300	3395	4850	4847.99	1.83	0	275	5056	4952	4846	4742	4636	4900	4690	43	1452	500	3390	5	1	8558040	415	15.71	2.21	12	0.06	309.00	2199.00	7560	20220805	-35.78	3590	20230103	35.24	5460	-11.08	20230703	3590	35.24	20230103	7560	-35.78	20220805	3590	35.24	20230103	1.52	N	045340	500	42 억		156633	N	N	0	N	00	N
114	20230711	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-30	5	-0.61	258455225	53229	69.66	4880	4950	4740	6340	3420	4880	4855.39	1.86	0	-1688	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	415	15.70	2.21	12	0.62	309.00	2199.00	7560	20220805	-35.85	3590	20230103	35.10	5460	-11.17	20230703	3590	35.10	20230103	7560	-35.85	20220805	3590	35.10	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
115	20230711	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-45	5	-0.92	247889405	51051	66.81	4880	4950	4740	6340	3420	4880	4855.55	1.86	0	-1566	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	414	15.65	2.20	12	0.60	309.00	2199.00	7560	20220805	-36.04	3590	20230103	34.68	5460	-11.45	20230703	3590	34.68	20230103	7560	-36.04	20220805	3590	34.68	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
116	20230711	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-55	5	-1.13	203004875	41761	54.65	4880	4950	4740	6340	3420	4880	4860.95	1.86	0	-2429	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	413	15.61	2.19	12	0.49	309.00	2199.00	7560	20220805	-36.18	3590	20230103	34.40	5460	-11.63	20230703	3590	34.40	20230103	7560	-36.18	20220805	3590	34.40	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
117	20230711	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-65	5	-1.33	159528395	32665	42.75	4880	4950	4815	6340	3420	4880	4883.81	1.86	0	-2131	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	412	15.58	2.19	12	0.38	309.00	2199.00	7560	20220805	-36.31	3590	20230103	34.12	5460	-11.81	20230703	3590	34.12	20230103	7560	-36.31	20220805	3590	34.12	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
118	20230711	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	20	2	0.41	102139155	20826	27.25	4880	4950	4870	6340	3420	4880	4904.84	1.86	0	-2441	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	419	15.86	2.23	12	0.24	309.00	2199.00	7560	20220805	-35.19	3590	20230103	36.49	5460	-10.26	20230703	3590	36.49	20230103	7560	-35.19	20220805	3590	36.49	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
119	20230711	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	30	2	0.61	85761020	17485	22.88	4880	4950	4870	6340	3420	4880	4905.36	1.86	0	-1471	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	420	15.89	2.23	12	0.20	309.00	2199.00	7560	20220805	-35.05	3590	20230103	36.77	5460	-10.07	20230703	3590	36.77	20230103	7560	-35.05	20220805	3590	36.77	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
120	20230711	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	35	2	0.72	57696080	11769	15.40	4880	4950	4870	6340	3420	4880	4903.09	1.86	0	1790	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	421	15.91	2.24	12	0.14	309.00	2199.00	7560	20220805	-34.99	3590	20230103	36.91	5460	-9.98	20230703	3590	36.91	20230103	7560	-34.99	20220805	3590	36.91	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
121	20230711	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-10	5	-0.20	17352105	3556	4.65	4880	4915	4870	6340	3420	4880	4879.63	1.86	0	1289	5050	4965	4875	4790	4700	5007	4832	43	1460	500	3410	5	1	8558040	417	15.76	2.21	12	0.04	309.00	2199.00	7560	20220805	-35.58	3590	20230103	35.65	5460	-10.81	20230703	3590	35.65	20230103	7560	-35.58	20220805	3590	35.65	20230103	1.62	N	045340	500	42 억		159206	N	N	0	N	00	N
122	20230710	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	45	2	0.93	370732605	75808	110.82	4825	4960	4785	6280	3385	4835	4890.48	1.84	0	2028	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	418	15.79	2.22	12	0.89	309.00	2199.00	7560	20220805	-35.45	3590	20230103	35.93	5460	-10.62	20230703	3590	35.93	20230103	7560	-35.45	20220805	3590	35.93	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
123	20230710	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	55	2	1.14	338338665	69180	101.13	4825	4960	4785	6280	3385	4835	4890.70	1.84	0	3253	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	418	15.83	2.22	12	0.81	309.00	2199.00	7560	20220805	-35.32	3590	20230103	36.21	5460	-10.44	20230703	3590	36.21	20230103	7560	-35.32	20220805	3590	36.21	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
124	20230710	140428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	85	2	1.76	302551265	61887	90.47	4825	4960	4785	6280	3385	4835	4888.77	1.84	0	5597	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	421	15.92	2.24	12	0.72	309.00	2199.00	7560	20220805	-34.92	3590	20230103	37.05	5460	-9.89	20230703	3590	37.05	20230103	7560	-34.92	20220805	3590	37.05	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
125	20230710	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	95	2	1.96	242499310	49607	72.52	4825	4960	4785	6280	3385	4835	4888.41	1.84	0	3601	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	422	15.95	2.24	12	0.58	309.00	2199.00	7560	20220805	-34.79	3590	20230103	37.33	5460	-9.71	20230703	3590	37.33	20230103	7560	-34.79	20220805	3590	37.33	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
126	20230710	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	100	2	2.07	205781780	42175	61.65	4825	4960	4785	6280	3385	4835	4879.24	1.84	0	5179	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	422	15.97	2.24	12	0.49	309.00	2199.00	7560	20220805	-34.72	3590	20230103	37.47	5460	-9.62	20230703	3590	37.47	20230103	7560	-34.72	20220805	3590	37.47	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
127	20230710	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	70	2	1.45	180776465	37092	54.22	4825	4960	4785	6280	3385	4835	4873.73	1.84	0	3736	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	420	15.87	2.23	12	0.43	309.00	2199.00	7560	20220805	-35.12	3590	20230103	36.63	5460	-10.16	20230703	3590	36.63	20230103	7560	-35.12	20220805	3590	36.63	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
128	20230710	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	110	2	2.28	132857235	27363	40.00	4825	4945	4785	6280	3385	4835	4855.36	1.84	0	2506	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	423	16.00	2.25	12	0.32	309.00	2199.00	7560	20220805	-34.59	3590	20230103	37.74	5460	-9.43	20230703	3590	37.74	20230103	7560	-34.59	20220805	3590	37.74	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
129	20230710	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-40	5	-0.83	15482200	3218	4.70	4825	4825	4795	6280	3385	4835	4811.12	1.84	0	-1005	4961	4897	4826	4762	4691	4930	4795	43	1447	500	3380	5	1	8558040	410	15.52	2.18	12	0.04	309.00	2199.00	7560	20220805	-36.57	3590	20230103	33.57	5460	-12.18	20230703	3590	33.57	20230103	7560	-36.57	20220805	3590	33.57	20230103	1.57	N	045340	500	42 억		157179	N	N	0	N	00	N
130	20230707	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-5	5	-0.10	330454730	68264	38.44	4755	4890	4755	6290	3390	4840	4840.85	1.79	0	3930	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	414	15.65	2.20	12	0.80	309.00	2199.00	7560	20220805	-36.04	3590	20230103	34.68	5460	-11.45	20230703	3590	34.68	20230103	7560	-36.04	20220805	3590	34.68	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
131	20230707	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	30	2	0.62	309993950	64032	36.06	4755	4890	4755	6290	3390	4840	4841.24	1.79	0	4250	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	417	15.76	2.21	12	0.75	309.00	2199.00	7560	20220805	-35.58	3590	20230103	35.65	5460	-10.81	20230703	3590	35.65	20230103	7560	-35.58	20220805	3590	35.65	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
132	20230707	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	10	2	0.21	254763640	52647	29.64	4755	4890	4755	6290	3390	4840	4839.09	1.79	0	4702	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	415	15.70	2.21	12	0.62	309.00	2199.00	7560	20220805	-35.85	3590	20230103	35.10	5460	-11.17	20230703	3590	35.10	20230103	7560	-35.85	20220805	3590	35.10	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
133	20230707	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	40	2	0.83	228924855	47339	26.66	4755	4890	4755	6290	3390	4840	4835.86	1.79	0	4912	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	418	15.79	2.22	12	0.55	309.00	2199.00	7560	20220805	-35.45	3590	20230103	35.93	5460	-10.62	20230703	3590	35.93	20230103	7560	-35.45	20220805	3590	35.93	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
134	20230707	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	10	2	0.21	202752070	41972	23.63	4755	4890	4755	6290	3390	4840	4830.64	1.79	0	4712	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	415	15.70	2.21	12	0.49	309.00	2199.00	7560	20220805	-35.85	3590	20230103	35.10	5460	-11.17	20230703	3590	35.10	20230103	7560	-35.85	20220805	3590	35.10	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
135	20230707	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	10	2	0.21	179632045	37183	20.94	4755	4890	4755	6290	3390	4840	4831.02	1.79	0	4852	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	415	15.70	2.21	12	0.43	309.00	2199.00	7560	20220805	-35.85	3590	20230103	35.10	5460	-11.17	20230703	3590	35.10	20230103	7560	-35.85	20220805	3590	35.10	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
136	20230707	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-15	5	-0.31	124206200	25735	14.49	4755	4890	4755	6290	3390	4840	4826.34	1.79	0	3132	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	413	15.61	2.19	12	0.30	309.00	2199.00	7560	20220805	-36.18	3590	20230103	34.40	5460	-11.63	20230703	3590	34.40	20230103	7560	-36.18	20220805	3590	34.40	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
137	20230707	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-35	5	-0.72	25340400	5322	3.00	4755	4810	4755	6290	3390	4840	4761.06	1.79	0	342	5216	5027	4911	4722	4606	4970	4665	43	1450	500	3380	5	1	8558040	411	15.55	2.19	12	0.06	309.00	2199.00	7560	20220805	-36.44	3590	20230103	33.84	5460	-12.00	20230703	3590	33.84	20230103	7560	-36.44	20220805	3590	33.84	20230103	1.62	N	045340	500	42 억		153249	N	N	0	N	00	N
138	20230706	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-280	5	-5.47	864251065	176460	94.18	5100	5100	4795	6650	3590	5120	4897.59	1.80	0	-1054	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	5	1	8558040	414	15.66	2.20	12	2.06	309.00	2199.00	7560	20220805	-35.98	3590	20230103	34.82	5460	-11.36	20230703	3590	34.82	20230103	7560	-35.98	20220805	3590	34.82	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
139	20230706	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-310	5	-6.05	793765215	161874	86.40	5100	5100	4800	6650	3590	5120	4903.46	1.80	0	-1127	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	5	1	8558040	412	15.57	2.19	12	1.89	309.00	2199.00	7560	20220805	-36.38	3590	20230103	33.98	5460	-11.90	20230703	3590	33.98	20230103	7560	-36.38	20220805	3590	33.98	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
140	20230706	140428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-295	5	-5.76	735190055	149729	79.92	5100	5100	4805	6650	3590	5120	4909.99	1.80	0	-1484	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	5	1	8558040	413	15.61	2.19	12	1.75	309.00	2199.00	7560	20220805	-36.18	3590	20230103	34.40	5460	-11.63	20230703	3590	34.40	20230103	7560	-36.18	20220805	3590	34.40	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
141	20230706	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-275	5	-5.37	573292490	116148	61.99	5100	5100	4835	6650	3590	5120	4935.71	1.80	0	-4360	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	5	1	8558040	415	15.68	2.20	12	1.36	309.00	2199.00	7560	20220805	-35.91	3590	20230103	34.96	5460	-11.26	20230703	3590	34.96	20230103	7560	-35.91	20220805	3590	34.96	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
142	20230706	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-190	5	-3.71	424308990	85602	45.69	5100	5100	4885	6650	3590	5120	4956.57	1.80	0	-5120	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	5	1	8558040	422	15.95	2.24	12	1.00	309.00	2199.00	7560	20220805	-34.79	3590	20230103	37.33	5460	-9.71	20230703	3590	37.33	20230103	7560	-34.79	20220805	3590	37.33	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
143	20230706	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-220	5	-4.30	405077015	81684	43.60	5100	5100	4885	6650	3590	5120	4958.87	1.80	0	-4809	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	5	1	8558040	419	15.86	2.23	12	0.95	309.00	2199.00	7560	20220805	-35.19	3590	20230103	36.49	5460	-10.26	20230703	3590	36.49	20230103	7560	-35.19	20220805	3590	36.49	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
144	20230706	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-185	5	-3.61	280040015	56178	29.98	5100	5100	4920	6650	3590	5120	4984.62	1.80	0	-3224	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	5	1	8558040	422	15.97	2.24	12	0.66	309.00	2199.00	7560	20220805	-34.72	3590	20230103	37.47	5460	-9.62	20230703	3590	37.47	20230103	7560	-34.72	20220805	3590	37.47	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
145	20230706	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-80	5	-1.56	62123720	12298	6.56	5100	5100	5020	6650	3590	5120	5050.95	1.80	0	-1690	5313	5216	5103	5006	4893	5265	5055	43	1530	500	3580	10	1	8558040	431	16.31	2.29	12	0.14	309.00	2199.00	7560	20220805	-33.33	3590	20230103	40.39	5460	-7.69	20230703	3590	40.39	20230103	7560	-33.33	20220805	3590	40.39	20230103	1.60	N	045340	500	42 억		154083	N	N	0	N	00	N
146	20230705	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	30	2	0.59	942516610	185452	68.49	5060	5200	4990	6610	3570	5090	5082.12	1.89	0	-8078	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	438	16.57	2.33	12	2.17	309.00	2199.00	7560	20220805	-32.28	3590	20230103	42.62	5460	-6.23	20230703	3590	42.62	20230103	7560	-32.28	20220805	3590	42.62	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
147	20230705	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-30	5	-0.59	883778640	173923	64.23	5060	5200	4990	6610	3570	5090	5081.44	1.89	0	-8129	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	433	16.38	2.30	12	2.03	309.00	2199.00	7560	20220805	-33.07	3590	20230103	40.95	5460	-7.33	20230703	3590	40.95	20230103	7560	-33.07	20220805	3590	40.95	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
148	20230705	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	762029870	149966	55.38	5060	5200	4990	6610	3570	5090	5081.35	1.89	0	-5820	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	436	16.50	2.32	12	1.75	309.00	2199.00	7560	20220805	-32.54	3590	20230103	42.06	5460	-6.59	20230703	3590	42.06	20230103	7560	-32.54	20220805	3590	42.06	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
149	20230705	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-70	5	-1.38	621770960	122418	45.21	5060	5200	4990	6610	3570	5090	5079.08	1.89	0	-2727	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	430	16.25	2.28	12	1.43	309.00	2199.00	7560	20220805	-33.60	3590	20230103	39.83	5460	-8.06	20230703	3590	39.83	20230103	7560	-33.60	20220805	3590	39.83	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
150	20230705	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-40	5	-0.79	594725790	117037	43.22	5060	5200	4990	6610	3570	5090	5081.52	1.89	0	-3309	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	432	16.34	2.30	12	1.37	309.00	2199.00	7560	20220805	-33.20	3590	20230103	40.67	5460	-7.51	20230703	3590	40.67	20230103	7560	-33.20	20220805	3590	40.67	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
151	20230705	110424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	516601180	101543	37.50	5060	5200	4990	6610	3570	5090	5087.51	1.89	0	-4243	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	436	16.50	2.32	12	1.19	309.00	2199.00	7560	20220805	-32.54	3590	20230103	42.06	5460	-6.59	20230703	3590	42.06	20230103	7560	-32.54	20220805	3590	42.06	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
152	20230705	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-50	5	-0.98	443266790	87114	32.17	5060	5200	4990	6610	3570	5090	5088.35	1.89	0	-2549	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	431	16.31	2.29	12	1.02	309.00	2199.00	7560	20220805	-33.33	3590	20230103	40.39	5460	-7.69	20230703	3590	40.39	20230103	7560	-33.33	20220805	3590	40.39	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
153	20230705	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-50	5	-0.98	27641350	5485	2.03	5060	5070	5020	6610	3570	5090	5039.34	1.89	0	370	5416	5252	5116	4952	4816	5185	4885	43	1520	500	3560	10	1	8558040	431	16.31	2.29	12	0.06	309.00	2199.00	7560	20220805	-33.33	3590	20230103	40.39	5460	-7.69	20230703	3590	40.39	20230103	7560	-33.33	20220805	3590	40.39	20230103	0.99	N	045340	500	42 억		162161	N	N	0	N	00	N
154	20230704	160421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-110	5	-2.12	1373774885	268668	12.21	5200	5280	4980	6760	3640	5200	5113.35	1.57	0	27774	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	436	16.47	2.31	12	3.14	309.00	2199.00	7560	20220805	-32.67	3590	20230103	41.78	5460	-6.78	20230703	3590	41.78	20230103	7560	-32.67	20220805	3590	41.78	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
155	20230704	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-170	5	-3.27	1226100265	239282	10.88	5200	5280	4980	6760	3640	5200	5124.05	1.57	0	23937	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	430	16.28	2.29	12	2.80	309.00	2199.00	7560	20220805	-33.47	3590	20230103	40.11	5460	-7.88	20230703	3590	40.11	20230103	7560	-33.47	20220805	3590	40.11	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
156	20230704	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-100	5	-1.92	917513340	177820	8.08	5200	5280	5090	6760	3640	5200	5159.76	1.57	0	16360	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	436	16.50	2.32	12	2.08	309.00	2199.00	7560	20220805	-32.54	3590	20230103	42.06	5460	-6.59	20230703	3590	42.06	20230103	7560	-32.54	20220805	3590	42.06	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
157	20230704	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-50	5	-0.96	821019430	158938	7.22	5200	5280	5090	6760	3640	5200	5165.64	1.57	0	16088	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	441	16.67	2.34	12	1.86	309.00	2199.00	7560	20220805	-31.88	3590	20230103	43.45	5460	-5.68	20230703	3590	43.45	20230103	7560	-31.88	20220805	3590	43.45	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
158	20230704	120417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-90	5	-1.73	772831690	149551	6.80	5200	5280	5090	6760	3640	5200	5167.66	1.57	0	15774	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	437	16.54	2.32	12	1.75	309.00	2199.00	7560	20220805	-32.41	3590	20230103	42.34	5460	-6.41	20230703	3590	42.34	20230103	7560	-32.41	20220805	3590	42.34	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
159	20230704	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-70	5	-1.35	738100210	142752	6.49	5200	5280	5090	6760	3640	5200	5170.49	1.57	0	15355	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	439	16.60	2.33	12	1.67	309.00	2199.00	7560	20220805	-32.14	3590	20230103	42.90	5460	-6.04	20230703	3590	42.90	20230103	7560	-32.14	20220805	3590	42.90	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
160	20230704	100412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-60	5	-1.15	643104670	124176	5.64	5200	5280	5100	6760	3640	5200	5178.96	1.57	0	13108	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	440	16.63	2.34	12	1.45	309.00	2199.00	7560	20220805	-32.01	3590	20230103	43.18	5460	-5.86	20230703	3590	43.18	20230103	7560	-32.01	20220805	3590	43.18	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
161	20230704	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	60	2	1.15	239661980	46135	2.10	5200	5280	5140	6760	3640	5200	5194.79	1.57	0	2531	5973	5586	5073	4686	4173	5780	4880	43	1560	500	3640	10	1	8558040	450	17.02	2.39	12	0.54	309.00	2199.00	7560	20220805	-30.42	3590	20230103	46.52	5460	-3.66	20230703	3590	46.52	20230103	7560	-30.42	20220805	3590	46.52	20230103	0.98	N	045340	500	42 억		134326	N	N	0	N	00	N
162	20230703	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	660	2	14.54	11320276095	2183837	16692.17	4560	5460	4560	5900	3180	4540	5183.62	2.10	0	-45372	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	10	1	8558040	445	16.83	2.36	12	25.52	309.00	2199.00	7560	20220805	-31.22	3590	20230103	44.85	5460	-4.76	20230703	3590	44.85	20230103	7560	-31.22	20220805	3590	44.85	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N
163	20230703	150412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	540	2	11.89	10689223635	2061610	15757.93	4560	5460	4560	5900	3180	4540	5184.89	2.10	0	-42267	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	10	1	8558040	435	16.44	2.31	12	24.09	309.00	2199.00	7560	20220805	-32.80	3590	20230103	41.50	5460	-6.96	20230703	3590	41.50	20230103	7560	-32.80	20220805	3590	41.50	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N
164	20230703	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	500	2	11.01	10312973835	1987160	15188.87	4560	5460	4560	5900	3180	4540	5189.81	2.10	0	-58508	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	10	1	8558040	431	16.31	2.29	12	23.22	309.00	2199.00	7560	20220805	-33.33	3590	20230103	40.39	5460	-7.69	20230703	3590	40.39	20230103	7560	-33.33	20220805	3590	40.39	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N
165	20230703	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	395	2	8.70	9790204700	1882629	14389.89	4560	5460	4560	5900	3180	4540	5200.28	2.10	0	-59159	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	5	1	8558040	422	15.97	2.24	12	22.00	309.00	2199.00	7560	20220805	-34.72	3590	20230103	37.47	5460	-9.62	20230703	3590	37.47	20230103	7560	-34.72	20220805	3590	37.47	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N
166	20230703	120412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	480	2	10.57	9330435150	1789522	13678.22	4560	5460	4560	5900	3180	4540	5213.93	2.10	0	-65602	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	10	1	8558040	430	16.25	2.28	12	20.91	309.00	2199.00	7560	20220805	-33.60	3590	20230103	39.83	5460	-8.06	20230703	3590	39.83	20230103	7560	-33.60	20220805	3590	39.83	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N
167	20230703	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	550	2	12.11	8446612690	1616120	12352.82	4560	5460	4560	5900	3180	4540	5226.48	2.10	0	-55179	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	10	1	8558040	436	16.47	2.31	12	18.88	309.00	2199.00	7560	20220805	-32.67	3590	20230103	41.78	5460	-6.78	20230703	3590	41.78	20230103	7560	-32.67	20220805	3590	41.78	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N
168	20230703	100403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	370	2	8.15	693469435	141319	1080.17	4560	5020	4560	5900	3180	4540	4907.12	2.10	0	-12695	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	5	1	8558040	420	15.89	2.23	12	1.65	309.00	2199.00	7560	20220805	-35.05	3590	20230103	36.77	5020	-2.19	20230703	3590	36.77	20230103	7560	-35.05	20220805	3590	36.77	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N
169	20230703	090405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	90	2	1.98	7485915	1637	12.51	4560	4630	4560	5900	3180	4540	4572.95	2.10	0	317	4640	4590	4550	4500	4460	4570	4480	43	1360	500	3170	5	1	8558040	396	14.98	2.11	12	0.02	309.00	2199.00	7560	20220805	-38.76	3590	20230103	28.97	4990	-7.21	20230619	3590	28.97	20230103	7560	-38.76	20220805	3590	28.97	20230103	0.94	N	045340	500	42 억		179866	N	N	0	N	00	N