KissMeData/054920/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	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	80	2	2.43	434583785	129800	182.65	3340	3420	3260	4280	2310	3295	3348.06	1.23	0	-2433	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	952	14.00	0.63	12	0.46	241.00	5336.00	7320	20230208	-53.89	3015	20230726	11.94	7320	-53.89	20230208	3015	11.94	20230726	7320	-53.89	20230208	3015	11.94	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
3	20230731	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	75	2	2.28	411568565	122975	173.05	3340	3420	3260	4280	2310	3295	3346.77	1.23	0	-5967	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	951	13.98	0.63	12	0.44	241.00	5336.00	7320	20230208	-53.96	3015	20230726	11.77	7320	-53.96	20230208	3015	11.77	20230726	7320	-53.96	20230208	3015	11.77	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
4	20230731	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	90	2	2.73	353700165	105821	148.91	3340	3420	3260	4280	2310	3295	3342.44	1.23	0	-4350	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	955	14.05	0.63	12	0.38	241.00	5336.00	7320	20230208	-53.76	3015	20230726	12.27	7320	-53.76	20230208	3015	12.27	20230726	7320	-53.76	20230208	3015	12.27	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
5	20230731	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	55	2	1.67	213965075	64439	90.68	3340	3370	3260	4280	2310	3295	3320.43	1.23	0	-1868	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	945	13.90	0.63	12	0.23	241.00	5336.00	7320	20230208	-54.23	3015	20230726	11.11	7320	-54.23	20230208	3015	11.11	20230726	7320	-54.23	20230208	3015	11.11	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
6	20230731	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	65	2	1.97	194203010	58543	82.38	3340	3370	3260	4280	2310	3295	3317.27	1.23	0	-1159	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	948	13.94	0.63	12	0.21	241.00	5336.00	7320	20230208	-54.10	3015	20230726	11.44	7320	-54.10	20230208	3015	11.44	20230726	7320	-54.10	20230208	3015	11.44	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
7	20230731	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	35	2	1.06	128793990	39029	54.92	3340	3350	3260	4280	2310	3295	3299.96	1.23	0	654	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	940	13.82	0.62	12	0.14	241.00	5336.00	7320	20230208	-54.51	3015	20230726	10.45	7320	-54.51	20230208	3015	10.45	20230726	7320	-54.51	20230208	3015	10.45	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
8	20230731	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	5	2	0.15	86886170	26398	37.15	3340	3350	3260	4280	2310	3295	3291.39	1.23	0	-5442	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	931	13.69	0.62	12	0.09	241.00	5336.00	7320	20230208	-54.92	3015	20230726	9.45	7320	-54.92	20230208	3015	9.45	20230726	7320	-54.92	20230208	3015	9.45	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
9	20230731	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	5	2	0.15	2838160	852	1.20	3340	3340	3300	4280	2310	3295	3331.17	1.23	0	-75	3418	3356	3253	3191	3088	3387	3222	141	985	500	2100	5	1	28217081	931	13.69	0.62	12	0.00	241.00	5336.00	7320	20230208	-54.92	3015	20230726	9.45	7320	-54.92	20230208	3015	9.45	20230726	7320	-54.92	20230208	3015	9.45	20230726	2.00	N	054920	500	141 억		347878	N	N	0	N	00	N
10	20230728	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	65	2	2.01	229567765	70528	56.14	3150	3315	3150	4195	2265	3230	3254.46	1.18	0	15149	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	930	13.67	0.62	12	0.25	241.00	5336.00	7320	20230208	-54.99	3015	20230726	9.29	7320	-54.99	20230208	3015	9.29	20230726	7320	-54.99	20230208	3015	9.29	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
11	20230728	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	65	2	2.01	216516930	66572	52.99	3150	3315	3150	4195	2265	3230	3252.37	1.18	0	14985	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	930	13.67	0.62	12	0.24	241.00	5336.00	7320	20230208	-54.99	3015	20230726	9.29	7320	-54.99	20230208	3015	9.29	20230726	7320	-54.99	20230208	3015	9.29	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
12	20230728	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	40	2	1.24	194706275	59914	47.69	3150	3315	3150	4195	2265	3230	3249.76	1.18	0	10142	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	923	13.57	0.61	12	0.21	241.00	5336.00	7320	20230208	-55.33	3015	20230726	8.46	7320	-55.33	20230208	3015	8.46	20230726	7320	-55.33	20230208	3015	8.46	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
13	20230728	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	65	2	2.01	180967740	55730	44.36	3150	3315	3150	4195	2265	3230	3247.22	1.18	0	9629	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	930	13.67	0.62	12	0.20	241.00	5336.00	7320	20230208	-54.99	3015	20230726	9.29	7320	-54.99	20230208	3015	9.29	20230726	7320	-54.99	20230208	3015	9.29	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
14	20230728	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	55	2	1.70	157585510	48646	38.72	3150	3295	3150	4195	2265	3230	3239.43	1.18	0	9880	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	927	13.63	0.62	12	0.17	241.00	5336.00	7320	20230208	-55.12	3015	20230726	8.96	7320	-55.12	20230208	3015	8.96	20230726	7320	-55.12	20230208	3015	8.96	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
15	20230728	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	55	2	1.70	122320200	37912	30.18	3150	3285	3150	4195	2265	3230	3226.42	1.18	0	4341	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	927	13.63	0.62	12	0.13	241.00	5336.00	7320	20230208	-55.12	3015	20230726	8.96	7320	-55.12	20230208	3015	8.96	20230726	7320	-55.12	20230208	3015	8.96	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
16	20230728	100537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	10	2	0.31	102912920	31968	25.44	3150	3285	3150	4195	2265	3230	3219.25	1.18	0	3938	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	914	13.44	0.61	12	0.11	241.00	5336.00	7320	20230208	-55.74	3015	20230726	7.46	7320	-55.74	20230208	3015	7.46	20230726	7320	-55.74	20230208	3015	7.46	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
17	20230728	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-50	5	-1.55	33940315	10699	8.52	3150	3220	3150	4195	2265	3230	3172.29	1.18	0	2233	3396	3312	3166	3082	2936	3355	3125	141	965	500	2060	5	1	28217081	897	13.20	0.60	12	0.04	241.00	5336.00	7320	20230208	-56.56	3015	20230726	5.47	7320	-56.56	20230208	3015	5.47	20230726	7320	-56.56	20230208	3015	5.47	20230726	2.05	N	054920	500	141 억		332761	N	N	0	N	00	N
18	20230727	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	185	2	6.08	397584570	125364	36.55	3020	3250	3020	3955	2135	3045	3170.75	1.01	71944	49879	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	911	13.40	0.61	12	0.44	241.00	5336.00	7320	20230208	-55.87	3015	20230726	7.13	7320	-55.87	20230208	3015	7.13	20230726	7320	-55.87	20230208	3015	7.13	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
19	20230727	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	165	2	5.42	361801965	114282	33.32	3020	3225	3020	3955	2135	3045	3165.87	1.01	71944	50299	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	906	13.32	0.60	12	0.41	241.00	5336.00	7320	20230208	-56.15	3015	20230726	6.47	7320	-56.15	20230208	3015	6.47	20230726	7320	-56.15	20230208	3015	6.47	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
20	20230727	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	180	2	5.91	320426390	101390	29.56	3020	3225	3020	3955	2135	3045	3160.34	1.01	71944	45634	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	910	13.38	0.60	12	0.36	241.00	5336.00	7320	20230208	-55.94	3015	20230726	6.97	7320	-55.94	20230208	3015	6.97	20230726	7320	-55.94	20230208	3015	6.97	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
21	20230727	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	145	2	4.76	258521900	82031	23.91	3020	3200	3020	3955	2135	3045	3151.51	1.01	71944	37475	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	900	13.24	0.60	12	0.29	241.00	5336.00	7320	20230208	-56.42	3015	20230726	5.80	7320	-56.42	20230208	3015	5.80	20230726	7320	-56.42	20230208	3015	5.80	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
22	20230727	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	120	2	3.94	209350095	66562	19.40	3020	3195	3020	3955	2135	3045	3145.19	1.01	71944	34473	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	893	13.13	0.59	12	0.24	241.00	5336.00	7320	20230208	-56.76	3015	20230726	4.98	7320	-56.76	20230208	3015	4.98	20230726	7320	-56.76	20230208	3015	4.98	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
23	20230727	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	140	2	4.60	189579455	60325	17.59	3020	3195	3020	3955	2135	3045	3142.63	1.01	71944	30527	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	899	13.22	0.60	12	0.21	241.00	5336.00	7320	20230208	-56.49	3015	20230726	5.64	7320	-56.49	20230208	3015	5.64	20230726	7320	-56.49	20230208	3015	5.64	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
24	20230727	100536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	120	2	3.94	129091935	41284	12.04	3020	3175	3020	3955	2135	3045	3126.92	1.01	71944	19078	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	893	13.13	0.59	12	0.15	241.00	5336.00	7320	20230208	-56.76	3015	20230726	4.98	7320	-56.76	20230208	3015	4.98	20230726	7320	-56.76	20230208	3015	4.98	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
25	20230727	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	90	2	2.96	27950480	9143	2.67	3020	3150	3020	3955	2135	3045	3057.04	1.01	71944	4362	3338	3191	3103	2956	2868	3147	2912	141	910	500	1940	5	1	28217081	885	13.01	0.59	12	0.03	241.00	5336.00	7320	20230208	-57.17	3015	20230726	3.98	7320	-57.17	20230208	3015	3.98	20230726	7320	-57.17	20230208	3015	3.98	20230726	2.12	N	054920	500	141 억		284552	N	N	0	N	00	N
26	20230726	160535	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3045	-165	5	-5.14	1049922995	341022	145.38	3160	3250	3015	4170	2250	3210	3078.83	0.75	0	80369	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	859	12.63	0.57	12	1.21	241.00	5336.00	7320	20230208	-58.40	3015	20230726	1.00	7320	-58.40	20230208	3015	1.00	20230726	7320	-58.40	20230208	3015	1.00	20230726	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
27	20230726	150538	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3070	-140	5	-4.36	987872910	320672	136.71	3160	3250	3015	4170	2250	3210	3080.63	0.75	0	70529	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	866	12.74	0.58	12	1.14	241.00	5336.00	7320	20230208	-58.06	3015	20230726	1.82	7320	-58.06	20230208	3015	1.82	20230726	7320	-58.06	20230208	3015	1.82	20230726	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
28	20230726	140535	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3070	-140	5	-4.36	916671360	297489	126.82	3160	3250	3015	4170	2250	3210	3081.36	0.75	0	60567	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	866	12.74	0.58	12	1.05	241.00	5336.00	7320	20230208	-58.06	3015	20230726	1.82	7320	-58.06	20230208	3015	1.82	20230726	7320	-58.06	20230208	3015	1.82	20230726	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
29	20230726	130533	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3060	-150	5	-4.67	778216595	252312	107.56	3160	3250	3015	4170	2250	3210	3084.34	0.75	0	55986	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	863	12.70	0.57	12	0.89	241.00	5336.00	7320	20230208	-58.20	3015	20230726	1.49	7320	-58.20	20230208	3015	1.49	20230726	7320	-58.20	20230208	3015	1.49	20230726	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
30	20230726	120535	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3070	-140	5	-4.36	685667940	222118	94.69	3160	3250	3015	4170	2250	3210	3086.95	0.75	0	53494	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	866	12.74	0.58	12	0.79	241.00	5336.00	7320	20230208	-58.06	3015	20230726	1.82	7320	-58.06	20230208	3015	1.82	20230726	7320	-58.06	20230208	3015	1.82	20230726	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
31	20230726	110532	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3050	-160	5	-4.98	584773555	189204	80.66	3160	3250	3015	4170	2250	3210	3090.70	0.75	0	58366	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	861	12.66	0.57	12	0.67	241.00	5336.00	7320	20230208	-58.33	3015	20230726	1.16	7320	-58.33	20230208	3015	1.16	20230726	7320	-58.33	20230208	3015	1.16	20230726	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
32	20230726	100536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-130	5	-4.05	266246885	84905	36.20	3160	3250	3080	4170	2250	3210	3135.82	0.75	0	15524	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	869	12.78	0.58	12	0.30	241.00	5336.00	7320	20230208	-57.92	3040	20230103	1.32	7320	-57.92	20230208	3040	1.32	20230103	7320	-57.92	20230208	3040	1.32	20230103	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
33	20230726	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-30	5	-0.93	26223135	8224	3.51	3160	3250	3160	4170	2250	3210	3188.61	0.75	0	274	3430	3320	3260	3150	3090	3290	3120	141	960	500	2050	5	1	28217081	897	13.20	0.60	12	0.03	241.00	5336.00	7320	20230208	-56.56	3040	20230103	4.61	7320	-56.56	20230208	3040	4.61	20230103	7320	-56.56	20230208	3040	4.61	20230103	2.09	N	054920	500	141 억		212608	N	N	0	N	00	N
34	20230725	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	-145	5	-4.32	762733860	232473	67.97	3340	3370	3200	4360	2350	3355	3280.96	0.75	0	55	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	906	13.32	0.60	12	0.82	241.00	5336.00	7320	20230208	-56.15	3040	20230103	5.59	7320	-56.15	20230208	3040	5.59	20230103	7320	-56.15	20230208	3040	5.59	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
35	20230725	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	-145	5	-4.32	725373280	220821	64.57	3340	3370	3205	4360	2350	3355	3284.89	0.75	0	628	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	906	13.32	0.60	12	0.78	241.00	5336.00	7320	20230208	-56.15	3040	20230103	5.59	7320	-56.15	20230208	3040	5.59	20230103	7320	-56.15	20230208	3040	5.59	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
36	20230725	140527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	-120	5	-3.58	657131595	199607	58.36	3340	3370	3225	4360	2350	3355	3292.13	0.75	0	-967	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	913	13.42	0.61	12	0.71	241.00	5336.00	7320	20230208	-55.81	3040	20230103	6.41	7320	-55.81	20230208	3040	6.41	20230103	7320	-55.81	20230208	3040	6.41	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
37	20230725	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-100	5	-2.98	549807865	166491	48.68	3340	3370	3240	4360	2350	3355	3302.33	0.75	0	11114	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	918	13.51	0.61	12	0.59	241.00	5336.00	7320	20230208	-55.53	3040	20230103	7.07	7320	-55.53	20230208	3040	7.07	20230103	7320	-55.53	20230208	3040	7.07	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
38	20230725	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-100	5	-2.98	482056050	145644	42.59	3340	3370	3240	4360	2350	3355	3309.82	0.75	0	7039	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	918	13.51	0.61	12	0.52	241.00	5336.00	7320	20230208	-55.53	3040	20230103	7.07	7320	-55.53	20230208	3040	7.07	20230103	7320	-55.53	20230208	3040	7.07	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
39	20230725	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-90	5	-2.68	415950695	125340	36.65	3340	3370	3240	4360	2350	3355	3318.58	0.75	0	5325	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	921	13.55	0.61	12	0.44	241.00	5336.00	7320	20230208	-55.40	3040	20230103	7.40	7320	-55.40	20230208	3040	7.40	20230103	7320	-55.40	20230208	3040	7.40	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
40	20230725	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	-15	5	-0.45	248525945	74370	21.75	3340	3370	3325	4360	2350	3355	3341.75	0.75	0	8755	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	942	13.86	0.63	12	0.26	241.00	5336.00	7320	20230208	-54.37	3040	20230103	9.87	7320	-54.37	20230208	3040	9.87	20230103	7320	-54.37	20230208	3040	9.87	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
41	20230725	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-20	5	-0.60	35737365	10689	3.13	3340	3370	3330	4360	2350	3355	3343.38	0.75	0	4560	3685	3520	3415	3250	3145	3467	3197	141	1005	500	2140	5	1	28217081	941	13.84	0.62	12	0.04	241.00	5336.00	7320	20230208	-54.44	3040	20230103	9.70	7320	-54.44	20230208	3040	9.70	20230103	7320	-54.44	20230208	3040	9.70	20230103	2.09	N	054920	500	141 억		212567	N	N	0	N	00	N
42	20230724	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-225	5	-6.28	1162304455	340474	366.22	3545	3580	3310	4650	2510	3580	3414.13	0.80	0	-13555	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	947	13.92	0.63	12	1.21	241.00	5336.00	7320	20230208	-54.17	3040	20230103	10.36	7320	-54.17	20230208	3040	10.36	20230103	7320	-54.17	20230208	3040	10.36	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
43	20230724	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-255	5	-7.12	1124067925	329058	353.94	3545	3580	3310	4650	2510	3580	3416.01	0.80	0	-12095	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	938	13.80	0.62	12	1.17	241.00	5336.00	7320	20230208	-54.58	3040	20230103	9.38	7320	-54.58	20230208	3040	9.38	20230103	7320	-54.58	20230208	3040	9.38	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
44	20230724	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	-210	5	-5.87	950180525	277135	298.09	3545	3580	3355	4650	2510	3580	3428.57	0.80	0	-8570	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	951	13.98	0.63	12	0.98	241.00	5336.00	7320	20230208	-53.96	3040	20230103	10.86	7320	-53.96	20230208	3040	10.86	20230103	7320	-53.96	20230208	3040	10.86	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
45	20230724	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-215	5	-6.01	853196665	248322	267.10	3545	3580	3355	4650	2510	3580	3435.84	0.80	0	428	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	950	13.96	0.63	12	0.88	241.00	5336.00	7320	20230208	-54.03	3040	20230103	10.69	7320	-54.03	20230208	3040	10.69	20230103	7320	-54.03	20230208	3040	10.69	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
46	20230724	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	-205	5	-5.73	764070040	221868	238.64	3545	3580	3355	4650	2510	3580	3443.79	0.80	0	1966	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	952	14.00	0.63	12	0.79	241.00	5336.00	7320	20230208	-53.89	3040	20230103	11.02	7320	-53.89	20230208	3040	11.02	20230103	7320	-53.89	20230208	3040	11.02	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
47	20230724	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-160	5	-4.47	530381585	153059	164.63	3545	3580	3405	4650	2510	3580	3465.20	0.80	0	-644	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	965	14.19	0.64	12	0.54	241.00	5336.00	7320	20230208	-53.28	3040	20230103	12.50	7320	-53.28	20230208	3040	12.50	20230103	7320	-53.28	20230208	3040	12.50	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
48	20230724	100524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-150	5	-4.19	310747295	89086	95.82	3545	3580	3405	4650	2510	3580	3488.15	0.80	0	-5822	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	968	14.23	0.64	12	0.32	241.00	5336.00	7320	20230208	-53.14	3040	20230103	12.83	7320	-53.14	20230208	3040	12.83	20230103	7320	-53.14	20230208	3040	12.83	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
49	20230724	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-45	5	-1.26	40998565	11559	12.43	3545	3580	3535	4650	2510	3580	3546.84	0.80	0	-3361	3663	3621	3578	3536	3493	3642	3557	141	1070	500	2290	5	1	28217081	997	14.67	0.66	12	0.04	241.00	5336.00	7320	20230208	-51.71	3040	20230103	16.28	7320	-51.71	20230208	3040	16.28	20230103	7320	-51.71	20230208	3040	16.28	20230103	2.09	N	054920	500	141 억		225360	N	N	0	N	00	N
50	20230721	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-20	5	-0.56	326037710	91106	96.57	3575	3620	3535	4680	2520	3600	3578.66	0.76	0	12755	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1010	14.85	0.67	12	0.32	241.00	5336.00	7320	20230208	-51.09	3040	20230103	17.76	7320	-51.09	20230208	3040	17.76	20230103	7320	-51.09	20230208	3040	17.76	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
51	20230721	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-40	5	-1.11	288170170	80484	85.31	3575	3620	3535	4680	2520	3600	3580.47	0.76	0	12608	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1005	14.77	0.67	12	0.29	241.00	5336.00	7320	20230208	-51.37	3040	20230103	17.11	7320	-51.37	20230208	3040	17.11	20230103	7320	-51.37	20230208	3040	17.11	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
52	20230721	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-35	5	-0.97	225179375	62834	66.60	3575	3620	3535	4680	2520	3600	3583.72	0.76	0	9032	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1006	14.79	0.67	12	0.22	241.00	5336.00	7320	20230208	-51.30	3040	20230103	17.27	7320	-51.30	20230208	3040	17.27	20230103	7320	-51.30	20230208	3040	17.27	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
53	20230721	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	169983875	47391	50.23	3575	3620	3535	4680	2520	3600	3586.84	0.76	0	8189	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1016	14.94	0.67	12	0.17	241.00	5336.00	7320	20230208	-50.82	3040	20230103	18.42	7320	-50.82	20230208	3040	18.42	20230103	7320	-50.82	20230208	3040	18.42	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
54	20230721	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	10	2	0.28	151900940	42364	44.91	3575	3620	3535	4680	2520	3600	3585.61	0.76	0	9061	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1019	14.98	0.68	12	0.15	241.00	5336.00	7320	20230208	-50.68	3040	20230103	18.75	7320	-50.68	20230208	3040	18.75	20230103	7320	-50.68	20230208	3040	18.75	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
55	20230721	110527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	20	2	0.56	138383495	38618	40.93	3575	3620	3535	4680	2520	3600	3583.39	0.76	0	9896	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1021	15.02	0.68	12	0.14	241.00	5336.00	7320	20230208	-50.55	3040	20230103	19.08	7320	-50.55	20230208	3040	19.08	20230103	7320	-50.55	20230208	3040	19.08	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
56	20230721	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	5	2	0.14	96430825	26972	28.59	3575	3605	3535	4680	2520	3600	3575.22	0.76	0	6054	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1017	14.96	0.68	12	0.10	241.00	5336.00	7320	20230208	-50.75	3040	20230103	18.59	7320	-50.75	20230208	3040	18.59	20230103	7320	-50.75	20230208	3040	18.59	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
57	20230721	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-40	5	-1.11	16786555	4720	5.00	3575	3575	3535	4680	2520	3600	3556.47	0.76	0	432	3720	3660	3580	3520	3440	3620	3480	141	1080	500	2300	5	1	28217081	1005	14.77	0.67	12	0.02	241.00	5336.00	7320	20230208	-51.37	3040	20230103	17.11	7320	-51.37	20230208	3040	17.11	20230103	7320	-51.37	20230208	3040	17.11	20230103	2.09	N	054920	500	141 억		213559	N	N	0	N	00	N
58	20230720	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	316317290	88016	38.85	3610	3640	3500	4690	2530	3610	3593.86	0.76	0	-1133	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1016	14.94	0.67	12	0.31	241.00	5336.00	7320	20230208	-50.82	3040	20230103	18.42	7320	-50.82	20230208	3040	18.42	20230103	7320	-50.82	20230208	3040	18.42	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
59	20230720	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	25	2	0.69	262026800	72979	32.21	3610	3635	3500	4690	2530	3610	3590.44	0.76	0	-3446	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1026	15.08	0.68	12	0.26	241.00	5336.00	7320	20230208	-50.34	3040	20230103	19.57	7320	-50.34	20230208	3040	19.57	20230103	7320	-50.34	20230208	3040	19.57	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
60	20230720	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	15	2	0.42	212466495	59278	26.16	3610	3625	3500	4690	2530	3610	3584.24	0.76	0	-5841	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1023	15.04	0.68	12	0.21	241.00	5336.00	7320	20230208	-50.48	3040	20230103	19.24	7320	-50.48	20230208	3040	19.24	20230103	7320	-50.48	20230208	3040	19.24	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
61	20230720	130520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	5	2	0.14	193756150	54094	23.87	3610	3625	3500	4690	2530	3610	3581.84	0.76	0	-5578	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1020	15.00	0.68	12	0.19	241.00	5336.00	7320	20230208	-50.61	3040	20230103	18.91	7320	-50.61	20230208	3040	18.91	20230103	7320	-50.61	20230208	3040	18.91	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
62	20230720	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-5	5	-0.14	174221995	48664	21.48	3610	3625	3500	4690	2530	3610	3580.10	0.76	0	-5303	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1017	14.96	0.68	12	0.17	241.00	5336.00	7320	20230208	-50.75	3040	20230103	18.59	7320	-50.75	20230208	3040	18.59	20230103	7320	-50.75	20230208	3040	18.59	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
63	20230720	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-30	5	-0.83	154616655	43208	19.07	3610	3625	3500	4690	2530	3610	3578.43	0.76	0	-4451	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1010	14.85	0.67	12	0.15	241.00	5336.00	7320	20230208	-51.09	3040	20230103	17.76	7320	-51.09	20230208	3040	17.76	20230103	7320	-51.09	20230208	3040	17.76	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
64	20230720	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-40	5	-1.11	118842575	33232	14.67	3610	3625	3500	4690	2530	3610	3576.15	0.76	0	-4056	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1007	14.81	0.67	12	0.12	241.00	5336.00	7320	20230208	-51.23	3040	20230103	17.43	7320	-51.23	20230208	3040	17.43	20230103	7320	-51.23	20230208	3040	17.43	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
65	20230720	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-35	5	-0.97	26343545	7396	3.26	3610	3610	3500	4690	2530	3610	3561.86	0.76	0	-75	3770	3690	3645	3565	3520	3667	3542	141	1080	500	2310	5	1	28217081	1009	14.83	0.67	12	0.03	241.00	5336.00	7320	20230208	-51.16	3040	20230103	17.60	7320	-51.16	20230208	3040	17.60	20230103	7320	-51.16	20230208	3040	17.60	20230103	1.97	N	054920	500	141 억		214702	N	N	0	N	00	N
66	20230719	160529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-110	5	-2.96	795133760	219458	8.07	3720	3725	3600	4835	2605	3720	3623.17	0.76	0	634	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1019	14.98	0.68	12	0.78	241.00	5336.00	7320	20230208	-50.68	3040	20230103	18.75	7320	-50.68	20230208	3040	18.75	20230103	7320	-50.68	20230208	3040	18.75	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
67	20230719	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-115	5	-3.09	726819545	200511	7.37	3720	3725	3600	4835	2605	3720	3624.84	0.76	0	-1062	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1017	14.96	0.68	12	0.71	241.00	5336.00	7320	20230208	-50.75	3040	20230103	18.59	7320	-50.75	20230208	3040	18.59	20230103	7320	-50.75	20230208	3040	18.59	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
68	20230719	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-100	5	-2.69	627548320	172999	6.36	3720	3725	3600	4835	2605	3720	3627.47	0.76	0	-1265	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1021	15.02	0.68	12	0.61	241.00	5336.00	7320	20230208	-50.55	3040	20230103	19.08	7320	-50.55	20230208	3040	19.08	20230103	7320	-50.55	20230208	3040	19.08	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
69	20230719	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-95	5	-2.55	573887005	158148	5.81	3720	3725	3600	4835	2605	3720	3628.80	0.76	0	-1687	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1023	15.04	0.68	12	0.56	241.00	5336.00	7320	20230208	-50.48	3040	20230103	19.24	7320	-50.48	20230208	3040	19.24	20230103	7320	-50.48	20230208	3040	19.24	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
70	20230719	120528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-90	5	-2.42	545483135	150310	5.53	3720	3725	3600	4835	2605	3720	3629.05	0.76	0	-1059	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1024	15.06	0.68	12	0.53	241.00	5336.00	7320	20230208	-50.41	3040	20230103	19.41	7320	-50.41	20230208	3040	19.41	20230103	7320	-50.41	20230208	3040	19.41	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
71	20230719	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-95	5	-2.55	447688215	123244	4.53	3720	3725	3600	4835	2605	3720	3632.54	0.76	0	15534	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1023	15.04	0.68	12	0.44	241.00	5336.00	7320	20230208	-50.48	3040	20230103	19.24	7320	-50.48	20230208	3040	19.24	20230103	7320	-50.48	20230208	3040	19.24	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
72	20230719	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-85	5	-2.28	372557450	102552	3.77	3720	3725	3600	4835	2605	3720	3632.86	0.76	0	13579	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1026	15.08	0.68	12	0.36	241.00	5336.00	7320	20230208	-50.34	3040	20230103	19.57	7320	-50.34	20230208	3040	19.57	20230103	7320	-50.34	20230208	3040	19.57	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
73	20230719	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-50	5	-1.34	51350090	13907	0.51	3720	3725	3660	4835	2605	3720	3692.39	0.76	0	-1182	4363	4041	3878	3556	3393	3960	3475	141	1115	500	2380	5	1	28217081	1036	15.23	0.69	12	0.05	241.00	5336.00	7320	20230208	-49.86	3040	20230103	20.72	7320	-49.86	20230208	3040	20.72	20230103	7320	-49.86	20230208	3040	20.72	20230103	1.97	N	054920	500	141 억		213749	N	N	0	N	00	N
74	20230718	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-25	5	-0.67	10776813865	2712000	369.87	3940	4200	3715	4865	2625	3745	3973.89	1.22	0	-129794	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1050	15.44	0.70	12	9.61	241.00	5336.00	7320	20230208	-49.18	3040	20230103	22.37	7320	-49.18	20230208	3040	22.37	20230103	7320	-49.18	20230208	3040	22.37	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
75	20230718	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	-10	5	-0.27	10655141375	2679395	365.42	3940	4200	3715	4865	2625	3745	3976.70	1.22	0	-133912	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1054	15.50	0.70	12	9.50	241.00	5336.00	7320	20230208	-48.98	3040	20230103	22.86	7320	-48.98	20230208	3040	22.86	20230103	7320	-48.98	20230208	3040	22.86	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
76	20230718	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	45	2	1.20	10309178935	2587279	352.86	3940	4200	3775	4865	2625	3745	3984.56	1.22	0	-139012	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1069	15.73	0.71	12	9.17	241.00	5336.00	7320	20230208	-48.22	3040	20230103	24.67	7320	-48.22	20230208	3040	24.67	20230103	7320	-48.22	20230208	3040	24.67	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
77	20230718	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	90	2	2.40	9735317925	2437512	332.43	3940	4200	3815	4865	2625	3745	3993.96	1.22	0	-138370	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1082	15.91	0.72	12	8.64	241.00	5336.00	7320	20230208	-47.61	3040	20230103	26.15	7320	-47.61	20230208	3040	26.15	20230103	7320	-47.61	20230208	3040	26.15	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
78	20230718	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	95	2	2.54	9458691915	2365917	322.67	3940	4200	3815	4865	2625	3745	3997.90	1.22	0	-129724	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1084	15.93	0.72	12	8.38	241.00	5336.00	7320	20230208	-47.54	3040	20230103	26.32	7320	-47.54	20230208	3040	26.32	20230103	7320	-47.54	20230208	3040	26.32	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
79	20230718	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	170	2	4.54	9129493685	2280615	311.03	3940	4200	3815	4865	2625	3745	4003.08	1.22	0	-126137	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1105	16.24	0.73	12	8.08	241.00	5336.00	7320	20230208	-46.52	3040	20230103	28.78	7320	-46.52	20230208	3040	28.78	20230103	7320	-46.52	20230208	3040	28.78	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
80	20230718	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	150	2	4.01	8289314805	2065778	281.73	3940	4200	3815	4865	2625	3745	4012.68	1.22	0	-132340	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1099	16.16	0.73	12	7.32	241.00	5336.00	7320	20230208	-46.79	3040	20230103	28.12	7320	-46.79	20230208	3040	28.12	20230103	7320	-46.79	20230208	3040	28.12	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
81	20230718	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	170	2	4.54	1172131600	299497	40.85	3940	3960	3830	4865	2625	3745	3913.67	1.22	0	-34752	4041	3892	3756	3607	3471	3825	3540	141	1120	500	2390	5	1	28217081	1105	16.24	0.73	12	1.06	241.00	5336.00	7320	20230208	-46.52	3040	20230103	28.78	7320	-46.52	20230208	3040	28.78	20230103	7320	-46.52	20230208	3040	28.78	20230103	1.98	N	054920	500	141 억		343533	N	N	0	N	00	N
82	20230717	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	35	2	0.94	2287690720	606347	497.04	3765	3905	3620	4820	2600	3710	3773.00	1.29	0	-21199	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1057	15.54	0.70	12	2.15	241.00	5336.00	7320	20230208	-48.84	3040	20230103	23.19	7320	-48.84	20230208	3040	23.19	20230103	7320	-48.84	20230208	3040	23.19	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
83	20230717	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	15	2	0.40	2130339335	564271	462.55	3765	3905	3620	4820	2600	3710	3775.38	1.29	0	-17300	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1051	15.46	0.70	12	2.00	241.00	5336.00	7320	20230208	-49.11	3040	20230103	22.53	7320	-49.11	20230208	3040	22.53	20230103	7320	-49.11	20230208	3040	22.53	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
84	20230717	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-5	5	-0.13	302870175	82351	67.51	3765	3765	3620	4820	2600	3710	3677.80	1.29	0	1545	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1045	15.37	0.69	12	0.29	241.00	5336.00	7320	20230208	-49.39	3040	20230103	21.88	7320	-49.39	20230208	3040	21.88	20230103	7320	-49.39	20230208	3040	21.88	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
85	20230717	130517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	0	3	0.00	277401785	75474	61.87	3765	3765	3620	4820	2600	3710	3675.46	1.29	0	-559	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1047	15.39	0.70	12	0.27	241.00	5336.00	7320	20230208	-49.32	3040	20230103	22.04	7320	-49.32	20230208	3040	22.04	20230103	7320	-49.32	20230208	3040	22.04	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
86	20230717	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	0	3	0.00	255140730	69501	56.97	3765	3765	3620	4820	2600	3710	3671.04	1.29	0	2386	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1047	15.39	0.70	12	0.25	241.00	5336.00	7320	20230208	-49.32	3040	20230103	22.04	7320	-49.32	20230208	3040	22.04	20230103	7320	-49.32	20230208	3040	22.04	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
87	20230717	110516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-15	5	-0.40	231092605	62992	51.64	3765	3765	3620	4820	2600	3710	3668.60	1.29	0	-428	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1043	15.33	0.69	12	0.22	241.00	5336.00	7320	20230208	-49.52	3040	20230103	21.55	7320	-49.52	20230208	3040	21.55	20230103	7320	-49.52	20230208	3040	21.55	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
88	20230717	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-40	5	-1.08	201254795	54888	44.99	3765	3765	3620	4820	2600	3710	3666.64	1.29	0	-3932	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1036	15.23	0.69	12	0.19	241.00	5336.00	7320	20230208	-49.86	3040	20230103	20.72	7320	-49.86	20230208	3040	20.72	20230103	7320	-49.86	20230208	3040	20.72	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
89	20230717	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-30	5	-0.81	36591490	9876	8.10	3765	3765	3680	4820	2600	3710	3705.09	1.29	0	-7841	3823	3766	3733	3676	3643	3750	3660	141	1110	500	2370	5	1	28217081	1038	15.27	0.69	12	0.04	241.00	5336.00	7320	20230208	-49.73	3040	20230103	21.05	7320	-49.73	20230208	3040	21.05	20230103	7320	-49.73	20230208	3040	21.05	20230103	2.00	N	054920	500	141 억		365003	N	N	0	N	00	N
90	20230714	160517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-20	5	-0.54	447351080	119937	78.62	3790	3790	3700	4845	2615	3730	3729.90	1.32	0	-4739	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1047	15.39	0.70	12	0.43	241.00	5336.00	7320	20230208	-49.32	3040	20230103	22.04	7320	-49.32	20230208	3040	22.04	20230103	7320	-49.32	20230208	3040	22.04	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
91	20230714	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-10	5	-0.27	421512315	112981	74.06	3790	3790	3700	4845	2615	3730	3730.82	1.32	0	-3881	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1050	15.44	0.70	12	0.40	241.00	5336.00	7320	20230208	-49.18	3040	20230103	22.37	7320	-49.18	20230208	3040	22.37	20230103	7320	-49.18	20230208	3040	22.37	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
92	20230714	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-20	5	-0.54	373016790	99913	65.49	3790	3790	3700	4845	2615	3730	3733.42	1.32	0	-1019	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1047	15.39	0.70	12	0.35	241.00	5336.00	7320	20230208	-49.32	3040	20230103	22.04	7320	-49.32	20230208	3040	22.04	20230103	7320	-49.32	20230208	3040	22.04	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
93	20230714	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-15	5	-0.40	339632630	90930	59.60	3790	3790	3700	4845	2615	3730	3735.10	1.32	0	1109	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1048	15.41	0.70	12	0.32	241.00	5336.00	7320	20230208	-49.25	3040	20230103	22.20	7320	-49.25	20230208	3040	22.20	20230103	7320	-49.25	20230208	3040	22.20	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
94	20230714	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	20	2	0.54	310210825	83035	54.43	3790	3790	3700	4845	2615	3730	3735.90	1.32	0	-2611	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1058	15.56	0.70	12	0.29	241.00	5336.00	7320	20230208	-48.77	3040	20230103	23.36	7320	-48.77	20230208	3040	23.36	20230103	7320	-48.77	20230208	3040	23.36	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
95	20230714	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	35	2	0.94	264976530	70952	46.51	3790	3790	3700	4845	2615	3730	3734.59	1.32	0	-6735	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1062	15.62	0.71	12	0.25	241.00	5336.00	7320	20230208	-48.57	3040	20230103	23.85	7320	-48.57	20230208	3040	23.85	20230103	7320	-48.57	20230208	3040	23.85	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
96	20230714	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	15	2	0.40	204123860	54691	35.85	3790	3790	3700	4845	2615	3730	3732.31	1.32	0	-14884	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1057	15.54	0.70	12	0.19	241.00	5336.00	7320	20230208	-48.84	3040	20230103	23.19	7320	-48.84	20230208	3040	23.19	20230103	7320	-48.84	20230208	3040	23.19	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
97	20230714	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	40	2	1.07	18767660	4983	3.27	3790	3790	3750	4845	2615	3730	3766.35	1.32	0	-210	3896	3812	3766	3682	3636	3795	3665	141	1115	500	2380	5	1	28217081	1064	15.64	0.71	12	0.02	241.00	5336.00	7320	20230208	-48.50	3040	20230103	24.01	7320	-48.50	20230208	3040	24.01	20230103	7320	-48.50	20230208	3040	24.01	20230103	2.01	N	054920	500	141 억		373103	N	N	0	N	00	N
98	20230713	160516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	0	3	0.00	566588355	150928	110.78	3730	3850	3720	4845	2615	3730	3754.04	1.23	0	27198	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1052	15.48	0.70	12	0.53	241.00	5336.00	7320	20230208	-49.04	3040	20230103	22.70	7320	-49.04	20230208	3040	22.70	20230103	7320	-49.04	20230208	3040	22.70	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
99	20230713	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	25	2	0.67	457297820	121641	89.29	3730	3850	3720	4845	2615	3730	3759.41	1.23	0	29238	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1060	15.58	0.70	12	0.43	241.00	5336.00	7320	20230208	-48.70	3040	20230103	23.52	7320	-48.70	20230208	3040	23.52	20230103	7320	-48.70	20230208	3040	23.52	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
100	20230713	140512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	15	2	0.40	421525480	112092	82.28	3730	3850	3720	4845	2615	3730	3760.53	1.23	0	29679	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1057	15.54	0.70	12	0.40	241.00	5336.00	7320	20230208	-48.84	3040	20230103	23.19	7320	-48.84	20230208	3040	23.19	20230103	7320	-48.84	20230208	3040	23.19	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
101	20230713	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	5	2	0.13	395338170	105085	77.13	3730	3850	3720	4845	2615	3730	3762.08	1.23	0	30552	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1054	15.50	0.70	12	0.37	241.00	5336.00	7320	20230208	-48.98	3040	20230103	22.86	7320	-48.98	20230208	3040	22.86	20230103	7320	-48.98	20230208	3040	22.86	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
102	20230713	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	20	2	0.54	362825010	96395	70.75	3730	3850	3720	4845	2615	3730	3763.94	1.23	0	33635	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1058	15.56	0.70	12	0.34	241.00	5336.00	7320	20230208	-48.77	3040	20230103	23.36	7320	-48.77	20230208	3040	23.36	20230103	7320	-48.77	20230208	3040	23.36	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
103	20230713	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	40	2	1.07	310889475	82498	60.55	3730	3850	3725	4845	2615	3730	3768.45	1.23	0	33500	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1064	15.64	0.71	12	0.29	241.00	5336.00	7320	20230208	-48.50	3040	20230103	24.01	7320	-48.50	20230208	3040	24.01	20230103	7320	-48.50	20230208	3040	24.01	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
104	20230713	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	45	2	1.21	201184065	53303	39.12	3730	3850	3730	4845	2615	3730	3774.35	1.23	0	25251	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1065	15.66	0.71	12	0.19	241.00	5336.00	7320	20230208	-48.43	3040	20230103	24.18	7320	-48.43	20230208	3040	24.18	20230103	7320	-48.43	20230208	3040	24.18	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
105	20230713	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	35	2	0.94	14719300	3918	2.88	3730	3780	3730	4845	2615	3730	3756.84	1.23	0	1682	3810	3770	3730	3690	3650	3770	3690	141	1115	500	2380	5	1	28217081	1062	15.62	0.71	12	0.01	241.00	5336.00	7320	20230208	-48.57	3040	20230103	23.85	7320	-48.57	20230208	3040	23.85	20230103	7320	-48.57	20230208	3040	23.85	20230103	1.98	N	054920	500	141 억		345905	N	N	0	N	00	N
106	20230712	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	0	3	0.00	502261345	135047	54.82	3730	3770	3690	4845	2615	3730	3719.16	1.23	0	-538	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1052	15.48	0.70	12	0.48	241.00	5336.00	7320	20230208	-49.04	3040	20230103	22.70	7320	-49.04	20230208	3040	22.70	20230103	7320	-49.04	20230208	3040	22.70	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
107	20230712	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	5	2	0.13	478523140	128684	52.23	3730	3770	3690	4845	2615	3730	3718.59	1.23	0	-685	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1054	15.50	0.70	12	0.46	241.00	5336.00	7320	20230208	-48.98	3040	20230103	22.86	7320	-48.98	20230208	3040	22.86	20230103	7320	-48.98	20230208	3040	22.86	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
108	20230712	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	0	3	0.00	416250585	111962	45.45	3730	3770	3690	4845	2615	3730	3717.78	1.23	0	-7119	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1052	15.48	0.70	12	0.40	241.00	5336.00	7320	20230208	-49.04	3040	20230103	22.70	7320	-49.04	20230208	3040	22.70	20230103	7320	-49.04	20230208	3040	22.70	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
109	20230712	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-25	5	-0.67	380562325	102348	41.54	3730	3770	3690	4845	2615	3730	3718.32	1.23	0	-5445	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1045	15.37	0.69	12	0.36	241.00	5336.00	7320	20230208	-49.39	3040	20230103	21.88	7320	-49.39	20230208	3040	21.88	20230103	7320	-49.39	20230208	3040	21.88	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
110	20230712	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-20	5	-0.54	326643320	87790	35.63	3730	3770	3690	4845	2615	3730	3720.73	1.23	0	-5458	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1047	15.39	0.70	12	0.31	241.00	5336.00	7320	20230208	-49.32	3040	20230103	22.04	7320	-49.32	20230208	3040	22.04	20230103	7320	-49.32	20230208	3040	22.04	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
111	20230712	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-30	5	-0.80	284049505	76291	30.97	3730	3770	3690	4845	2615	3730	3723.24	1.23	0	-7454	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1044	15.35	0.69	12	0.27	241.00	5336.00	7320	20230208	-49.45	3040	20230103	21.71	7320	-49.45	20230208	3040	21.71	20230103	7320	-49.45	20230208	3040	21.71	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
112	20230712	100511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-15	5	-0.40	175383240	46942	19.05	3730	3770	3700	4845	2615	3730	3736.17	1.23	0	-183	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1048	15.41	0.70	12	0.17	241.00	5336.00	7320	20230208	-49.25	3040	20230103	22.20	7320	-49.25	20230208	3040	22.20	20230103	7320	-49.25	20230208	3040	22.20	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
113	20230712	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-5	5	-0.13	31613610	8476	3.44	3730	3750	3715	4845	2615	3730	3729.78	1.23	0	-5525	3833	3781	3708	3656	3583	3807	3682	141	1115	500	2380	5	1	28217081	1051	15.46	0.70	12	0.03	241.00	5336.00	7320	20230208	-49.11	3040	20230103	22.53	7320	-49.11	20230208	3040	22.53	20230103	7320	-49.11	20230208	3040	22.53	20230103	2.13	N	054920	500	141 억		346398	N	N	0	N	00	N
114	20230711	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	70	2	1.91	905970510	244692	19.39	3640	3760	3635	4755	2565	3660	3702.50	1.03	0	57167	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1052	15.48	0.70	12	0.87	241.00	5336.00	7320	20230208	-49.04	3040	20230103	22.70	7320	-49.04	20230208	3040	22.70	20230103	7320	-49.04	20230208	3040	22.70	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
115	20230711	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	65	2	1.78	852839155	230429	18.26	3640	3760	3635	4755	2565	3660	3701.17	1.03	0	51529	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1051	15.46	0.70	12	0.82	241.00	5336.00	7320	20230208	-49.11	3040	20230103	22.53	7320	-49.11	20230208	3040	22.53	20230103	7320	-49.11	20230208	3040	22.53	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
116	20230711	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	80	2	2.19	703287900	190188	15.07	3640	3760	3635	4755	2565	3660	3697.94	1.03	0	38899	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1055	15.52	0.70	12	0.67	241.00	5336.00	7320	20230208	-48.91	3040	20230103	23.03	7320	-48.91	20230208	3040	23.03	20230103	7320	-48.91	20230208	3040	23.03	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
117	20230711	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	40	2	1.09	536338415	145281	11.51	3640	3735	3635	4755	2565	3660	3691.82	1.03	0	34625	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1044	15.35	0.69	12	0.51	241.00	5336.00	7320	20230208	-49.45	3040	20230103	21.71	7320	-49.45	20230208	3040	21.71	20230103	7320	-49.45	20230208	3040	21.71	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
118	20230711	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	50	2	1.37	461458895	125050	9.91	3640	3735	3635	4755	2565	3660	3690.30	1.03	0	29083	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1047	15.39	0.70	12	0.44	241.00	5336.00	7320	20230208	-49.32	3040	20230103	22.04	7320	-49.32	20230208	3040	22.04	20230103	7320	-49.32	20230208	3040	22.04	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
119	20230711	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	25	2	0.68	424327340	115013	9.11	3640	3735	3635	4755	2565	3660	3689.49	1.03	0	26375	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1040	15.29	0.69	12	0.41	241.00	5336.00	7320	20230208	-49.66	3040	20230103	21.22	7320	-49.66	20230208	3040	21.22	20230103	7320	-49.66	20230208	3040	21.22	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
120	20230711	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	55	2	1.50	292743265	79390	6.29	3640	3735	3635	4755	2565	3660	3687.55	1.03	0	20387	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1048	15.41	0.70	12	0.28	241.00	5336.00	7320	20230208	-49.25	3040	20230103	22.20	7320	-49.25	20230208	3040	22.20	20230103	7320	-49.25	20230208	3040	22.20	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
121	20230711	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	35	2	0.96	63312695	17273	1.37	3640	3735	3635	4755	2565	3660	3665.55	1.03	0	5376	4116	3887	3671	3442	3226	4002	3557	141	1095	500	2340	5	1	28217081	1043	15.33	0.69	12	0.06	241.00	5336.00	7320	20230208	-49.52	3040	20230103	21.55	7320	-49.52	20230208	3040	21.55	20230103	7320	-49.52	20230208	3040	21.55	20230103	2.17	N	054920	500	141 억		289230	N	N	0	N	00	N
122	20230710	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	55	2	1.53	4564915685	1243241	265.28	3565	3900	3455	4685	2525	3605	3671.80	1.11	0	-22728	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	1033	15.19	0.69	12	4.41	241.00	5336.00	7320	20230208	-50.00	3040	20230103	20.39	7320	-50.00	20230208	3040	20.39	20230103	7320	-50.00	20230208	3040	20.39	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
123	20230710	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	35	2	0.97	4455257600	1213192	258.87	3565	3900	3455	4685	2525	3605	3672.34	1.11	0	-26724	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	1027	15.10	0.68	12	4.30	241.00	5336.00	7320	20230208	-50.27	3040	20230103	19.74	7320	-50.27	20230208	3040	19.74	20230103	7320	-50.27	20230208	3040	19.74	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
124	20230710	140457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	90	2	2.50	4220387405	1148785	245.13	3565	3900	3455	4685	2525	3605	3673.78	1.11	0	-35633	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	1043	15.33	0.69	12	4.07	241.00	5336.00	7320	20230208	-49.52	3040	20230103	21.55	7320	-49.52	20230208	3040	21.55	20230103	7320	-49.52	20230208	3040	21.55	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
125	20230710	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	115	2	3.19	4016820950	1094037	233.44	3565	3900	3455	4685	2525	3605	3671.56	1.11	0	-48577	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	1050	15.44	0.70	12	3.88	241.00	5336.00	7320	20230208	-49.18	3040	20230103	22.37	7320	-49.18	20230208	3040	22.37	20230103	7320	-49.18	20230208	3040	22.37	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
126	20230710	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	100	2	2.77	3811790455	1038694	221.64	3565	3900	3455	4685	2525	3605	3669.79	1.11	0	-51453	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	1045	15.37	0.69	12	3.68	241.00	5336.00	7320	20230208	-49.39	3040	20230103	21.88	7320	-49.39	20230208	3040	21.88	20230103	7320	-49.39	20230208	3040	21.88	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
127	20230710	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	55	2	1.53	3183166660	866461	184.88	3565	3900	3455	4685	2525	3605	3673.76	1.11	0	-51645	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	1033	15.19	0.69	12	3.07	241.00	5336.00	7320	20230208	-50.00	3040	20230103	20.39	7320	-50.00	20230208	3040	20.39	20230103	7320	-50.00	20230208	3040	20.39	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
128	20230710	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-65	5	-1.80	574716675	163483	34.88	3565	3600	3455	4685	2525	3605	3515.45	1.11	0	56329	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	999	14.69	0.66	12	0.58	241.00	5336.00	7320	20230208	-51.64	3040	20230103	16.45	7320	-51.64	20230208	3040	16.45	20230103	7320	-51.64	20230208	3040	16.45	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
129	20230710	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-65	5	-1.80	51302550	14400	3.07	3565	3600	3530	4685	2525	3605	3562.68	1.11	0	-3967	3908	3756	3668	3516	3428	3712	3472	141	1080	500	2300	5	1	28217081	999	14.69	0.66	12	0.05	241.00	5336.00	7320	20230208	-51.64	3040	20230103	16.45	7320	-51.64	20230208	3040	16.45	20230103	7320	-51.64	20230208	3040	16.45	20230103	2.15	N	054920	500	141 억		312619	N	N	0	N	00	N
130	20230707	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-200	5	-5.26	1696825470	464624	61.65	3750	3820	3580	4945	2665	3805	3651.89	1.29	0	-50169	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1017	14.96	0.68	12	1.65	241.00	5336.00	7320	20230208	-50.75	3040	20230103	18.59	7320	-50.75	20230208	3040	18.59	20230103	7320	-50.75	20230208	3040	18.59	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
131	20230707	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-205	5	-5.39	1557046815	425755	56.49	3750	3820	3590	4945	2665	3805	3656.92	1.29	0	-47807	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1016	14.94	0.67	12	1.51	241.00	5336.00	7320	20230208	-50.82	3040	20230103	18.42	7320	-50.82	20230208	3040	18.42	20230103	7320	-50.82	20230208	3040	18.42	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
132	20230707	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-205	5	-5.39	1397049140	381361	50.60	3750	3820	3590	4945	2665	3805	3663.08	1.29	0	-43511	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1016	14.94	0.67	12	1.35	241.00	5336.00	7320	20230208	-50.82	3040	20230103	18.42	7320	-50.82	20230208	3040	18.42	20230103	7320	-50.82	20230208	3040	18.42	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
133	20230707	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-200	5	-5.26	1219342435	332041	44.06	3750	3820	3600	4945	2665	3805	3672.00	1.29	0	-31867	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1017	14.96	0.68	12	1.18	241.00	5336.00	7320	20230208	-50.75	3040	20230103	18.59	7320	-50.75	20230208	3040	18.59	20230103	7320	-50.75	20230208	3040	18.59	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
134	20230707	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	-160	5	-4.20	1020331240	277090	36.77	3750	3820	3610	4945	2665	3805	3682.02	1.29	0	-18724	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1029	15.12	0.68	12	0.98	241.00	5336.00	7320	20230208	-50.20	3040	20230103	19.90	7320	-50.20	20230208	3040	19.90	20230103	7320	-50.20	20230208	3040	19.90	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
135	20230707	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-135	5	-3.55	714685370	193157	25.63	3750	3820	3650	4945	2665	3805	3699.67	1.29	0	-13660	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1036	15.23	0.69	12	0.68	241.00	5336.00	7320	20230208	-49.86	3040	20230103	20.72	7320	-49.86	20230208	3040	20.72	20230103	7320	-49.86	20230208	3040	20.72	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
136	20230707	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-130	5	-3.42	471061895	126873	16.83	3750	3820	3665	4945	2665	3805	3712.39	1.29	0	-2201	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1037	15.25	0.69	12	0.45	241.00	5336.00	7320	20230208	-49.80	3040	20230103	20.89	7320	-49.80	20230208	3040	20.89	20230103	7320	-49.80	20230208	3040	20.89	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
137	20230707	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-30	5	-0.79	68823685	18286	2.43	3750	3785	3750	4945	2665	3805	3762.22	1.29	0	-258	4135	3970	3865	3700	3595	3917	3647	141	1140	500	2430	5	1	28217081	1065	15.66	0.71	12	0.06	241.00	5336.00	7320	20230208	-48.43	3040	20230103	24.18	7320	-48.43	20230208	3040	24.18	20230103	7320	-48.43	20230208	3040	24.18	20230103	2.18	N	054920	500	141 억		363300	N	N	0	N	00	N
138	20230706	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-230	5	-5.70	2889441215	745061	105.74	3990	4030	3760	5240	2825	4035	3878.51	1.21	0	25795	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1074	15.79	0.71	12	2.64	241.00	5336.00	7320	20230208	-48.02	3040	20230103	25.16	7320	-48.02	20230208	3040	25.16	20230103	7320	-48.02	20230208	3040	25.16	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
139	20230706	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-250	5	-6.20	2677297590	689437	97.85	3990	4030	3765	5240	2825	4035	3883.31	1.21	0	23943	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1068	15.71	0.71	12	2.44	241.00	5336.00	7320	20230208	-48.29	3040	20230103	24.51	7320	-48.29	20230208	3040	24.51	20230103	7320	-48.29	20230208	3040	24.51	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
140	20230706	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	-195	5	-4.83	2290092470	587504	83.38	3990	4030	3815	5240	2825	4035	3898.00	1.21	0	28274	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1084	15.93	0.72	12	2.08	241.00	5336.00	7320	20230208	-47.54	3040	20230103	26.32	7320	-47.54	20230208	3040	26.32	20230103	7320	-47.54	20230208	3040	26.32	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
141	20230706	130458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	-190	5	-4.71	2063139375	528267	74.97	3990	4030	3830	5240	2825	4035	3905.49	1.21	0	30557	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1085	15.95	0.72	12	1.87	241.00	5336.00	7320	20230208	-47.47	3040	20230103	26.48	7320	-47.47	20230208	3040	26.48	20230103	7320	-47.47	20230208	3040	26.48	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
142	20230706	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-165	5	-4.09	1723046185	439929	62.44	3990	4030	3850	5240	2825	4035	3916.65	1.21	0	26378	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1092	16.06	0.73	12	1.56	241.00	5336.00	7320	20230208	-47.13	3040	20230103	27.30	7320	-47.13	20230208	3040	27.30	20230103	7320	-47.13	20230208	3040	27.30	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
143	20230706	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-135	5	-3.35	1553722055	396422	56.26	3990	4030	3850	5240	2825	4035	3919.36	1.21	0	28885	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1100	16.18	0.73	12	1.40	241.00	5336.00	7320	20230208	-46.72	3040	20230103	28.29	7320	-46.72	20230208	3040	28.29	20230103	7320	-46.72	20230208	3040	28.29	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
144	20230706	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-170	5	-4.21	1122258715	284930	40.44	3990	4030	3850	5240	2825	4035	3938.72	1.21	0	12170	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1091	16.04	0.72	12	1.01	241.00	5336.00	7320	20230208	-47.20	3040	20230103	27.14	7320	-47.20	20230208	3040	27.14	20230103	7320	-47.20	20230208	3040	27.14	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
145	20230706	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-60	5	-1.49	218376170	54882	7.79	3990	3995	3940	5240	2825	4035	3979.01	1.21	0	15142	4261	4147	4091	3977	3921	4120	3950	141	1207	500	2580	5	1	28217081	1122	16.49	0.74	12	0.19	241.00	5336.00	7320	20230208	-45.70	3040	20230103	30.76	7320	-45.70	20230208	3040	30.76	20230103	7320	-45.70	20230208	3040	30.76	20230103	2.02	N	054920	500	141 억		341932	N	N	0	N	00	N
146	20230705	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-150	5	-3.58	2848143955	692543	6.77	4180	4205	4035	5440	2930	4185	4112.63	0.99	0	57270	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1139	16.74	0.76	12	2.45	241.00	5336.00	7320	20230208	-44.88	3040	20230103	32.73	7320	-44.88	20230208	3040	32.73	20230103	7320	-44.88	20230208	3040	32.73	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
147	20230705	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-120	5	-2.87	2484348690	602555	5.89	4180	4205	4055	5440	2930	4185	4122.86	0.99	0	45487	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1147	16.87	0.76	12	2.14	241.00	5336.00	7320	20230208	-44.47	3040	20230103	33.72	7320	-44.47	20230208	3040	33.72	20230103	7320	-44.47	20230208	3040	33.72	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
148	20230705	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-100	5	-2.39	2273546485	550688	5.38	4180	4205	4055	5440	2930	4185	4128.40	0.99	0	48039	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1153	16.95	0.77	12	1.95	241.00	5336.00	7320	20230208	-44.19	3040	20230103	34.38	7320	-44.19	20230208	3040	34.38	20230103	7320	-44.19	20230208	3040	34.38	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
149	20230705	130449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-115	5	-2.75	2165696215	524261	5.12	4180	4205	4055	5440	2930	4185	4130.79	0.99	0	54824	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1148	16.89	0.76	12	1.86	241.00	5336.00	7320	20230208	-44.40	3040	20230103	33.88	7320	-44.40	20230208	3040	33.88	20230103	7320	-44.40	20230208	3040	33.88	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
150	20230705	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-90	5	-2.15	1994339305	482252	4.71	4180	4205	4055	5440	2930	4185	4135.31	0.99	0	49183	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1155	16.99	0.77	12	1.71	241.00	5336.00	7320	20230208	-44.06	3040	20230103	34.70	7320	-44.06	20230208	3040	34.70	20230103	7320	-44.06	20230208	3040	34.70	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
151	20230705	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-90	5	-2.15	1819575735	439352	4.29	4180	4205	4070	5440	2930	4185	4141.34	0.99	0	50352	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1155	16.99	0.77	12	1.56	241.00	5336.00	7320	20230208	-44.06	3040	20230103	34.70	7320	-44.06	20230208	3040	34.70	20230103	7320	-44.06	20230208	3040	34.70	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
152	20230705	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-55	5	-1.31	1277640110	307145	3.00	4180	4205	4110	5440	2930	4185	4159.60	0.99	0	37179	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1165	17.14	0.77	12	1.09	241.00	5336.00	7320	20230208	-43.58	3040	20230103	35.86	7320	-43.58	20230208	3040	35.86	20230103	7320	-43.58	20230208	3040	35.86	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
153	20230705	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-10	5	-0.24	250881290	60113	0.59	4180	4195	4145	5440	2930	4185	4173.19	0.99	0	1945	5281	4732	4431	3882	3581	4582	3732	141	1255	500	2670	5	1	28217081	1178	17.32	0.78	12	0.21	241.00	5336.00	7320	20230208	-42.96	3040	20230103	37.34	7320	-42.96	20230208	3040	37.34	20230103	7320	-42.96	20230208	3040	37.34	20230103	2.28	N	054920	500	141 억		279514	N	N	0	N	00	N
154	20230704	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-355	5	-7.82	47140477220	10221498	66.99	4495	4980	4130	5900	3180	4540	4612.33	1.10	0	-25536	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1181	17.37	0.78	12	36.22	241.00	5336.00	7320	20230208	-42.83	3040	20230103	37.66	7320	-42.83	20230208	3040	37.66	20230103	7320	-42.83	20230208	3040	37.66	20230103	2.33	N	054920	500	141 억		309973	N	N	0	N	00	N
155	20230704	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-385	5	-8.48	46587435050	10088960	66.12	4495	4980	4130	5900	3180	4540	4617.81	1.10	0	-54130	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1172	17.24	0.78	12	35.75	241.00	5336.00	7320	20230208	-43.24	3040	20230103	36.68	7320	-43.24	20230208	3040	36.68	20230103	7320	-43.24	20230208	3040	36.68	20230103	2.33	N	054920	500	141 억		309973	N	N	0	N	00	N
156	20230704	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-380	5	-8.37	45884988455	9920066	65.01	4495	4980	4150	5900	3180	4540	4625.64	1.10	0	-72923	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1174	17.26	0.78	12	35.16	241.00	5336.00	7320	20230208	-43.17	3040	20230103	36.84	7320	-43.17	20230208	3040	36.84	20230103	7320	-43.17	20230208	3040	36.84	20230103	2.33	N	054920	500	141 억		309973	N	N	0	N	00	N
157	20230704	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-385	5	-8.48	44915463335	9687139	63.49	4495	4980	4155	5900	3180	4540	4636.80	1.10	0	-77694	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1172	17.24	0.78	12	34.33	241.00	5336.00	7320	20230208	-43.24	3040	20230103	36.68	7320	-43.24	20230208	3040	36.68	20230103	7320	-43.24	20230208	3040	36.68	20230103	2.33	N	054920	500	141 억		309973	N	N	0	N	00	N
158	20230704	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-335	5	-7.38	43180902505	9274453	60.78	4495	4980	4190	5900	3180	4540	4656.14	1.10	0	-67062	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1187	17.45	0.79	12	32.87	241.00	5336.00	7320	20230208	-42.55	3040	20230103	38.32	7320	-42.55	20230208	3040	38.32	20230103	7320	-42.55	20230208	3040	38.32	20230103	2.33	N	054920	500	141 억		309973	N	N	0	N	00	N
159	20230704	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	110	2	2.42	30708764405	6468274	42.39	4495	4980	4485	5900	3180	4540	4748.21	1.10	0	-30533	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1312	19.29	0.87	12	22.92	241.00	5336.00	7320	20230208	-36.48	3040	20230103	52.96	7320	-36.48	20230208	3040	52.96	20230103	7320	-36.48	20230208	3040	52.96	20230103	2.33	N	054920	500	141 억		309973	Y	N	0	N	00	N
160	20230704	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	130	2	2.86	19134370205	4063909	26.63	4495	4840	4485	5900	3180	4540	4709.16	1.10	0	-12669	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1318	19.38	0.88	12	14.40	241.00	5336.00	7320	20230208	-36.20	3040	20230103	53.62	7320	-36.20	20230208	3040	53.62	20230103	7320	-36.20	20230208	3040	53.62	20230103	2.33	N	054920	500	141 억		309973	N	N	0	N	00	N
161	20230704	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	205	2	4.52	4051535360	861448	5.65	4495	4815	4495	5900	3180	4540	4706.87	1.10	0	23277	5263	4901	4408	4046	3553	5082	4227	141	1360	500	2900	5	1	28217081	1339	19.69	0.89	12	3.05	241.00	5336.00	7320	20230208	-35.18	3040	20230103	56.09	7320	-35.18	20230208	3040	56.09	20230103	7320	-35.18	20230208	3040	56.09	20230103	2.33	N	054920	500	141 억		309973	N	N	0	N	00	N
162	20230703	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	645	2	16.56	69074358635	15215037	18103.87	3915	4770	3915	5060	2730	3895	4539.87	2.49	0	-372598	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1281	18.84	0.85	12	53.92	241.00	5336.00	7320	20230208	-37.98	3040	20230103	49.34	7320	-37.98	20230208	3040	49.34	20230103	7320	-37.98	20230208	3040	49.34	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N
163	20230703	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	715	2	18.36	65708370305	14467739	17214.69	3915	4770	3915	5060	2730	3895	4541.72	2.49	0	-345206	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1301	19.13	0.86	12	51.27	241.00	5336.00	7320	20230208	-37.02	3040	20230103	51.64	7320	-37.02	20230208	3040	51.64	20230103	7320	-37.02	20230208	3040	51.64	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N
164	20230703	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	795	2	20.41	55709478550	12311921	14649.55	3915	4770	3915	5060	2730	3895	4524.84	2.49	0	-307669	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1323	19.46	0.88	12	43.63	241.00	5336.00	7320	20230208	-35.93	3040	20230103	54.28	7320	-35.93	20230208	3040	54.28	20230103	7320	-35.93	20230208	3040	54.28	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N
165	20230703	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	720	2	18.49	39653361765	8875798	10561.02	3915	4665	3915	5060	2730	3895	4467.58	2.49	0	-266975	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1302	19.15	0.86	12	31.46	241.00	5336.00	7320	20230208	-36.95	3040	20230103	51.81	7320	-36.95	20230208	3040	51.81	20230103	7320	-36.95	20230208	3040	51.81	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N
166	20230703	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	645	2	16.56	25819375655	5853400	6964.77	3915	4610	3915	5060	2730	3895	4411.00	2.49	0	-168889	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1281	18.84	0.85	12	20.74	241.00	5336.00	7320	20230208	-37.98	3040	20230103	49.34	7320	-37.98	20230208	3040	49.34	20230103	7320	-37.98	20230208	3040	49.34	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N
167	20230703	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	575	2	14.76	13806823000	3180768	3784.69	3915	4485	3915	5060	2730	3895	4340.72	2.49	0	-95343	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1261	18.55	0.84	12	11.27	241.00	5336.00	7320	20230208	-38.93	3040	20230103	47.04	7320	-38.93	20230208	3040	47.04	20230103	7320	-38.93	20230208	3040	47.04	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N
168	20230703	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	135	2	3.47	327993840	81421	96.88	3915	4075	3915	5060	2730	3895	4028.37	2.49	0	7567	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1137	16.72	0.76	12	0.29	241.00	5336.00	7320	20230208	-44.95	3040	20230103	32.57	7320	-44.95	20230208	3040	32.57	20230103	7320	-44.95	20230208	3040	32.57	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N
169	20230703	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	55	2	1.41	7204185	1836	2.18	3915	3955	3915	5060	2730	3895	3923.85	2.49	0	521	4018	3956	3853	3791	3688	3905	3740	141	1165	500	2490	5	1	28217081	1115	16.39	0.74	12	0.01	241.00	5336.00	7320	20230208	-46.04	3040	20230103	29.93	7320	-46.04	20230208	3040	29.93	20230103	7320	-46.04	20230208	3040	29.93	20230103	2.36	N	054920	500	141 억		702294	N	N	0	N	00	N