KissMeData/067920/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	160616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6690	220	2	3.40	663675030	100037	397.95	6560	6900	6250	8410	4530	6470	6634.24	3.74	0	17428	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	736	10.21	1.02	12	0.91	655.00	6562.00	9550	20230210	-29.95	4770	20221013	40.25	9550	-29.95	20230210	5610	19.25	20230103	9550	-29.95	20230210	4770	40.25	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
3	20230731	150617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6620	150	2	2.32	636400480	95942	381.66	6560	6900	6250	8410	4530	6470	6633.18	3.74	0	16242	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	728	10.11	1.01	12	0.87	655.00	6562.00	9550	20230210	-30.68	4770	20221013	38.78	9550	-30.68	20230210	5610	18.00	20230103	9550	-30.68	20230210	4770	38.78	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
4	20230731	140618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6690	220	2	3.40	527673120	79518	316.33	6560	6900	6250	8410	4530	6470	6635.90	3.74	0	14054	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	736	10.21	1.02	12	0.72	655.00	6562.00	9550	20230210	-29.95	4770	20221013	40.25	9550	-29.95	20230210	5610	19.25	20230103	9550	-29.95	20230210	4770	40.25	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
5	20230731	130617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6600	130	2	2.01	180032260	27662	110.04	6560	6630	6250	8410	4530	6470	6508.29	3.74	0	6640	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	726	10.08	1.01	12	0.25	655.00	6562.00	9550	20230210	-30.89	4770	20221013	38.36	9550	-30.89	20230210	5610	17.65	20230103	9550	-30.89	20230210	4770	38.36	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
6	20230731	120625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6570	100	2	1.55	150538940	23178	92.20	6560	6630	6250	8410	4530	6470	6494.91	3.74	0	4944	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	722	10.03	1.00	12	0.21	655.00	6562.00	9550	20230210	-31.20	4770	20221013	37.74	9550	-31.20	20230210	5610	17.11	20230103	9550	-31.20	20230210	4770	37.74	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
7	20230731	110627	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6490	20	2	0.31	111615720	17257	68.65	6560	6600	6250	8410	4530	6470	6467.85	3.74	0	1418	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	714	9.91	0.99	12	0.16	655.00	6562.00	9550	20230210	-32.04	4770	20221013	36.06	9550	-32.04	20230210	5610	15.69	20230103	9550	-32.04	20230210	4770	36.06	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
8	20230731	100624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6490	20	2	0.31	93675460	14499	57.68	6560	6600	6250	8410	4530	6470	6460.82	3.74	0	-485	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	714	9.91	0.99	12	0.13	655.00	6562.00	9550	20230210	-32.04	4770	20221013	36.06	9550	-32.04	20230210	5610	15.69	20230103	9550	-32.04	20230210	4770	36.06	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
9	20230731	090616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6560	90	2	1.39	3030720	462	1.84	6560	6560	6560	8410	4530	6470	6560.00	3.74	0	-275	6603	6536	6433	6366	6263	6570	6400	55	1940	500	4270	10	1	10996119	721	10.02	1.00	12	0.00	655.00	6562.00	9550	20230210	-31.31	4770	20221013	37.53	9550	-31.31	20230210	5610	16.93	20230103	9550	-31.31	20230210	4770	37.53	20221013	4.69	N	067920	500	54 억		411129	N	N	0	N	00	N
10	20230728	160619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6470	80	2	1.25	161597350	25087	48.22	6330	6500	6330	8300	4480	6390	6441.48	3.66	0	8836	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	711	9.88	0.99	12	0.23	655.00	6562.00	9550	20230210	-32.25	4770	20221013	35.64	9550	-32.25	20230210	5610	15.33	20230103	9550	-32.25	20230210	4770	35.64	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
11	20230728	150619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6450	60	2	0.94	155327920	24117	46.36	6330	6500	6330	8300	4480	6390	6440.60	3.66	0	8740	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	709	9.85	0.98	12	0.22	655.00	6562.00	9550	20230210	-32.46	4770	20221013	35.22	9550	-32.46	20230210	5610	14.97	20230103	9550	-32.46	20230210	4770	35.22	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
12	20230728	140615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	40	2	0.63	137212120	21308	40.96	6330	6500	6330	8300	4480	6390	6439.46	3.66	0	8096	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	707	9.82	0.98	12	0.19	655.00	6562.00	9550	20230210	-32.67	4770	20221013	34.80	9550	-32.67	20230210	5610	14.62	20230103	9550	-32.67	20230210	4770	34.80	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
13	20230728	130618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6470	80	2	1.25	93609250	14548	27.97	6330	6500	6330	8300	4480	6390	6434.51	3.66	0	5580	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	711	9.88	0.99	12	0.13	655.00	6562.00	9550	20230210	-32.25	4770	20221013	35.64	9550	-32.25	20230210	5610	15.33	20230103	9550	-32.25	20230210	4770	35.64	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
14	20230728	120616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6500	110	2	1.72	85446950	13289	25.55	6330	6500	6330	8300	4480	6390	6429.90	3.66	0	4964	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	715	9.92	0.99	12	0.12	655.00	6562.00	9550	20230210	-31.94	4770	20221013	36.27	9550	-31.94	20230210	5610	15.86	20230103	9550	-31.94	20230210	4770	36.27	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
15	20230728	110621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6470	80	2	1.25	72425410	11282	21.69	6330	6470	6330	8300	4480	6390	6419.55	3.66	0	4543	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	711	9.88	0.99	12	0.10	655.00	6562.00	9550	20230210	-32.25	4770	20221013	35.64	9550	-32.25	20230210	5610	15.33	20230103	9550	-32.25	20230210	4770	35.64	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
16	20230728	100613	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6410	20	2	0.31	36835410	5755	11.06	6330	6440	6330	8300	4480	6390	6400.59	3.66	0	1441	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	705	9.79	0.98	12	0.05	655.00	6562.00	9550	20230210	-32.88	4770	20221013	34.38	9550	-32.88	20230210	5610	14.26	20230103	9550	-32.88	20230210	4770	34.38	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
17	20230728	090618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	40	2	0.63	9167840	1448	2.78	6330	6430	6330	8300	4480	6390	6331.38	3.66	0	-119	6696	6542	6356	6202	6016	6620	6280	55	1910	500	4210	10	1	10996119	707	9.82	0.98	12	0.01	655.00	6562.00	9550	20230210	-32.67	4770	20221013	34.80	9550	-32.67	20230210	5610	14.62	20230103	9550	-32.67	20230210	4770	34.80	20221013	4.75	N	067920	500	54 억		402107	N	N	0	N	00	N
18	20230727	160614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-10	5	-0.16	332258330	51977	42.08	6170	6510	6170	8320	4480	6400	6392.41	3.62	-19145	2583	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	703	9.76	0.97	12	0.47	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
19	20230727	150616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-10	5	-0.16	310260700	48540	39.29	6170	6510	6170	8320	4480	6400	6391.86	3.62	-19145	2350	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	703	9.76	0.97	12	0.44	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
20	20230727	140612	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6360	-40	5	-0.62	197599460	30845	24.97	6170	6510	6170	8320	4480	6400	6406.21	3.62	-19145	-2419	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	699	9.71	0.97	12	0.28	655.00	6562.00	9550	20230210	-33.40	4770	20221013	33.33	9550	-33.40	20230210	5610	13.37	20230103	9550	-33.40	20230210	4770	33.33	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
21	20230727	130612	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	-20	5	-0.31	169652020	26453	21.41	6170	6510	6170	8320	4480	6400	6413.34	3.62	-19145	-1470	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	702	9.74	0.97	12	0.24	655.00	6562.00	9550	20230210	-33.19	4770	20221013	33.75	9550	-33.19	20230210	5610	13.73	20230103	9550	-33.19	20230210	4770	33.75	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
22	20230727	120615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6450	50	2	0.78	146718410	22877	18.52	6170	6510	6170	8320	4480	6400	6413.36	3.62	-19145	585	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	709	9.85	0.98	12	0.21	655.00	6562.00	9550	20230210	-32.46	4770	20221013	35.22	9550	-32.46	20230210	5610	14.97	20230103	9550	-32.46	20230210	4770	35.22	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
23	20230727	110615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6470	70	2	1.09	88803150	13906	11.26	6170	6510	6170	8320	4480	6400	6385.96	3.62	-19145	1905	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	711	9.88	0.99	12	0.13	655.00	6562.00	9550	20230210	-32.25	4770	20221013	35.64	9550	-32.25	20230210	5610	15.33	20230103	9550	-32.25	20230210	4770	35.64	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
24	20230727	100613	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	30	2	0.47	61546970	9694	7.85	6170	6450	6170	8320	4480	6400	6348.98	3.62	-19145	1093	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	707	9.82	0.98	12	0.09	655.00	6562.00	9550	20230210	-32.67	4770	20221013	34.80	9550	-32.67	20230210	5610	14.62	20230103	9550	-32.67	20230210	4770	34.80	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
25	20230727	090612	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-70	5	-1.09	18144510	2919	2.36	6170	6360	6170	8320	4480	6400	6216.00	3.62	-19145	875	6733	6566	6343	6176	5953	6455	6065	55	1920	500	4220	10	1	10996119	696	9.66	0.96	12	0.03	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	4.83	N	067920	500	54 억		398530	N	N	0	N	00	N
26	20230726	160611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	-120	5	-1.84	771802920	123019	143.91	6500	6510	6120	8470	4570	6520	6273.80	3.80	0	-16743	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	704	9.77	0.98	12	1.12	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
27	20230726	150614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	-210	5	-3.22	755043300	120387	140.83	6500	6510	6120	8470	4570	6520	6271.80	3.80	0	-16030	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	694	9.63	0.96	12	1.09	655.00	6562.00	9550	20230210	-33.93	4770	20221013	32.29	9550	-33.93	20230210	5610	12.48	20230103	9550	-33.93	20230210	4770	32.29	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
28	20230726	140611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6180	-340	5	-5.21	641160870	102096	119.44	6500	6510	6160	8470	4570	6520	6279.98	3.80	0	-19898	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	680	9.44	0.94	12	0.93	655.00	6562.00	9550	20230210	-35.29	4770	20221013	29.56	9550	-35.29	20230210	5610	10.16	20230103	9550	-35.29	20230210	4770	29.56	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
29	20230726	130609	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6240	-280	5	-4.29	555210510	88219	103.20	6500	6510	6200	8470	4570	6520	6293.55	3.80	0	-16112	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	686	9.53	0.95	12	0.80	655.00	6562.00	9550	20230210	-34.66	4770	20221013	30.82	9550	-34.66	20230210	5610	11.23	20230103	9550	-34.66	20230210	4770	30.82	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
30	20230726	120611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-190	5	-2.91	476195730	75571	88.41	6500	6510	6200	8470	4570	6520	6301.30	3.80	0	-7974	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	696	9.66	0.96	12	0.69	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
31	20230726	110607	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6260	-260	5	-3.99	399721660	63358	74.12	6500	6510	6200	8470	4570	6520	6308.94	3.80	0	-4926	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	688	9.56	0.95	12	0.58	655.00	6562.00	9550	20230210	-34.45	4770	20221013	31.24	9550	-34.45	20230210	5610	11.59	20230103	9550	-34.45	20230210	4770	31.24	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
32	20230726	100611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6300	-220	5	-3.37	223547510	35178	41.15	6500	6510	6290	8470	4570	6520	6354.75	3.80	0	44	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	693	9.62	0.96	12	0.32	655.00	6562.00	9550	20230210	-34.03	4770	20221013	32.08	9550	-34.03	20230210	5610	12.30	20230103	9550	-34.03	20230210	4770	32.08	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
33	20230726	090607	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	-90	5	-1.38	5638600	872	1.02	6500	6510	6420	8470	4570	6520	6466.28	3.80	0	-414	6760	6640	6540	6420	6320	6590	6370	55	1950	500	4300	10	1	10996119	707	9.82	0.98	12	0.01	655.00	6562.00	9550	20230210	-32.67	4770	20221013	34.80	9550	-32.67	20230210	5610	14.62	20230103	9550	-32.67	20230210	4770	34.80	20221013	4.89	N	067920	500	54 억		417675	N	N	0	N	00	N
34	20230725	160606	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6520	-170	5	-2.54	553525660	84525	135.08	6600	6660	6440	8690	4690	6690	6548.95	3.97	0	-18946	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	717	9.95	0.99	12	0.77	655.00	6562.00	9550	20230210	-31.73	4770	20221013	36.69	9550	-31.73	20230210	5610	16.22	20230103	9550	-31.73	20230210	4770	36.69	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
35	20230725	150600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6530	-160	5	-2.39	532840620	81354	130.01	6600	6660	6440	8690	4690	6690	6549.65	3.97	0	-18485	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	718	9.97	1.00	12	0.74	655.00	6562.00	9550	20230210	-31.62	4770	20221013	36.90	9550	-31.62	20230210	5610	16.40	20230103	9550	-31.62	20230210	4770	36.90	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
36	20230725	140602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6540	-150	5	-2.24	433975910	66223	105.83	6600	6660	6440	8690	4690	6690	6553.25	3.97	0	-12759	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	719	9.98	1.00	12	0.60	655.00	6562.00	9550	20230210	-31.52	4770	20221013	37.11	9550	-31.52	20230210	5610	16.58	20230103	9550	-31.52	20230210	4770	37.11	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
37	20230725	130607	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6540	-150	5	-2.24	415688450	63428	101.36	6600	6660	6440	8690	4690	6690	6553.71	3.97	0	-11475	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	719	9.98	1.00	12	0.58	655.00	6562.00	9550	20230210	-31.52	4770	20221013	37.11	9550	-31.52	20230210	5610	16.58	20230103	9550	-31.52	20230210	4770	37.11	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
38	20230725	120606	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6580	-110	5	-1.64	377444200	57593	92.04	6600	6660	6440	8690	4690	6690	6553.65	3.97	0	-10468	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	724	10.05	1.00	12	0.52	655.00	6562.00	9550	20230210	-31.10	4770	20221013	37.95	9550	-31.10	20230210	5610	17.29	20230103	9550	-31.10	20230210	4770	37.95	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
39	20230725	110604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6500	-190	5	-2.84	336383610	51299	81.98	6600	6660	6440	8690	4690	6690	6557.31	3.97	0	-7559	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	715	9.92	0.99	12	0.47	655.00	6562.00	9550	20230210	-31.94	4770	20221013	36.27	9550	-31.94	20230210	5610	15.86	20230103	9550	-31.94	20230210	4770	36.27	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
40	20230725	100604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6580	-110	5	-1.64	185437310	28082	44.88	6600	6660	6570	8690	4690	6690	6603.42	3.97	0	-6332	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	724	10.05	1.00	12	0.26	655.00	6562.00	9550	20230210	-31.10	4770	20221013	37.95	9550	-31.10	20230210	5610	17.29	20230103	9550	-31.10	20230210	4770	37.95	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
41	20230725	090602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6600	-90	5	-1.35	32331460	4893	7.82	6600	6630	6600	8690	4690	6690	6607.70	3.97	0	-1361	6930	6810	6700	6580	6470	6755	6525	55	2000	500	4410	10	1	10996119	726	10.08	1.01	12	0.04	655.00	6562.00	9550	20230210	-30.89	4770	20221013	38.36	9550	-30.89	20230210	5610	17.65	20230103	9550	-30.89	20230210	4770	38.36	20221013	4.90	N	067920	500	54 억		436615	N	N	0	N	00	N
42	20230724	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-80	5	-1.18	413546900	62061	47.09	6820	6820	6590	8800	4740	6770	6663.45	3.88	0	9318	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	736	10.21	1.02	12	0.56	655.00	6562.00	9550	20230210	-29.95	4770	20221013	40.25	9550	-29.95	20230210	5610	19.25	20230103	9550	-29.95	20230210	4770	40.25	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
43	20230724	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-80	5	-1.18	405137330	60803	46.14	6820	6820	6590	8800	4740	6770	6663.11	3.88	0	8791	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	736	10.21	1.02	12	0.55	655.00	6562.00	9550	20230210	-29.95	4770	20221013	40.25	9550	-29.95	20230210	5610	19.25	20230103	9550	-29.95	20230210	4770	40.25	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
44	20230724	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-50	5	-0.74	376143960	56471	42.85	6820	6820	6590	8800	4740	6770	6660.83	3.88	0	7663	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	739	10.26	1.02	12	0.51	655.00	6562.00	9550	20230210	-29.63	4770	20221013	40.88	9550	-29.63	20230210	5610	19.79	20230103	9550	-29.63	20230210	4770	40.88	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
45	20230724	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-90	5	-1.33	326189140	49001	37.18	6820	6820	6590	8800	4740	6770	6656.79	3.88	0	5867	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	735	10.20	1.02	12	0.45	655.00	6562.00	9550	20230210	-30.05	4770	20221013	40.04	9550	-30.05	20230210	5610	19.07	20230103	9550	-30.05	20230210	4770	40.04	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
46	20230724	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-110	5	-1.62	295516600	44396	33.69	6820	6820	6590	8800	4740	6770	6656.38	3.88	0	4209	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	732	10.17	1.01	12	0.40	655.00	6562.00	9550	20230210	-30.26	4770	20221013	39.62	9550	-30.26	20230210	5610	18.72	20230103	9550	-30.26	20230210	4770	39.62	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
47	20230724	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-120	5	-1.77	230845530	34660	26.30	6820	6820	6590	8800	4740	6770	6660.29	3.88	0	3243	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	731	10.15	1.01	12	0.32	655.00	6562.00	9550	20230210	-30.37	4770	20221013	39.41	9550	-30.37	20230210	5610	18.54	20230103	9550	-30.37	20230210	4770	39.41	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
48	20230724	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-100	5	-1.48	156222820	23446	17.79	6820	6820	6590	8800	4740	6770	6663.09	3.88	0	-1324	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	733	10.18	1.02	12	0.21	655.00	6562.00	9550	20230210	-30.16	4770	20221013	39.83	9550	-30.16	20230210	5610	18.89	20230103	9550	-30.16	20230210	4770	39.83	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
49	20230724	090602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-90	5	-1.33	60795930	9090	6.90	6820	6820	6620	8800	4740	6770	6688.22	3.88	0	-1171	7243	7006	6873	6636	6503	6940	6570	55	2030	500	4460	10	1	10996119	735	10.20	1.02	12	0.08	655.00	6562.00	9550	20230210	-30.05	4770	20221013	40.04	9550	-30.05	20230210	5610	19.07	20230103	9550	-30.05	20230210	4770	40.04	20221013	5.00	N	067920	500	54 억		427175	N	N	0	N	00	N
50	20230721	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-120	5	-1.74	905157040	131764	257.06	6880	7110	6740	8950	4830	6890	6869.71	4.18	0	-28168	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	744	10.34	1.03	12	1.20	655.00	6562.00	9550	20230210	-29.11	4770	20221013	41.93	9550	-29.11	20230210	5610	20.68	20230103	9550	-29.11	20230210	4770	41.93	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
51	20230721	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-140	5	-2.03	875650910	127401	248.54	6880	7110	6740	8950	4830	6890	6873.19	4.18	0	-27333	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	742	10.31	1.03	12	1.16	655.00	6562.00	9550	20230210	-29.32	4770	20221013	41.51	9550	-29.32	20230210	5610	20.32	20230103	9550	-29.32	20230210	4770	41.51	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
52	20230721	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-110	5	-1.60	819391120	119073	232.30	6880	7110	6740	8950	4830	6890	6881.42	4.18	0	-24641	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	746	10.35	1.03	12	1.08	655.00	6562.00	9550	20230210	-29.01	4770	20221013	42.14	9550	-29.01	20230210	5610	20.86	20230103	9550	-29.01	20230210	4770	42.14	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
53	20230721	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-20	5	-0.29	682726240	98914	192.97	6880	7110	6740	8950	4830	6890	6902.22	4.18	0	-21994	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	755	10.49	1.05	12	0.90	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
54	20230721	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-110	5	-1.60	149555150	22059	43.03	6880	6880	6760	8950	4830	6890	6779.78	4.18	0	-7890	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	746	10.35	1.03	12	0.20	655.00	6562.00	9550	20230210	-29.01	4770	20221013	42.14	9550	-29.01	20230210	5610	20.86	20230103	9550	-29.01	20230210	4770	42.14	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
55	20230721	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-80	5	-1.16	123716610	18250	35.60	6880	6880	6760	8950	4830	6890	6778.99	4.18	0	-7467	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	749	10.40	1.04	12	0.17	655.00	6562.00	9550	20230210	-28.69	4770	20221013	42.77	9550	-28.69	20230210	5610	21.39	20230103	9550	-28.69	20230210	4770	42.77	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
56	20230721	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-110	5	-1.60	71197990	10492	20.47	6880	6880	6760	8950	4830	6890	6785.93	4.18	0	-4034	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	746	10.35	1.03	12	0.10	655.00	6562.00	9550	20230210	-29.01	4770	20221013	42.14	9550	-29.01	20230210	5610	20.86	20230103	9550	-29.01	20230210	4770	42.14	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
57	20230721	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-120	5	-1.74	10866110	1595	3.11	6880	6880	6770	8950	4830	6890	6812.61	4.18	0	-982	7043	6966	6893	6816	6743	6930	6780	55	2060	500	4540	10	1	10996119	744	10.34	1.03	12	0.01	655.00	6562.00	9550	20230210	-29.11	4770	20221013	41.93	9550	-29.11	20230210	5610	20.68	20230103	9550	-29.11	20230210	4770	41.93	20221013	5.12	N	067920	500	54 억		459288	N	N	0	N	00	N
58	20230720	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-50	5	-0.72	351815720	51171	78.35	6900	6970	6820	9020	4860	6940	6875.29	4.11	0	6801	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	758	10.52	1.05	12	0.47	655.00	6562.00	9550	20230210	-27.85	4770	20221013	44.44	9550	-27.85	20230210	5610	22.82	20230103	9550	-27.85	20230210	4770	44.44	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
59	20230720	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-60	5	-0.86	339809540	49425	75.68	6900	6970	6820	9020	4860	6940	6875.25	4.11	0	6914	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	757	10.50	1.05	12	0.45	655.00	6562.00	9550	20230210	-27.96	4770	20221013	44.23	9550	-27.96	20230210	5610	22.64	20230103	9550	-27.96	20230210	4770	44.23	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
60	20230720	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-40	5	-0.58	238753650	34686	53.11	6900	6970	6820	9020	4860	6940	6883.28	4.11	0	-2500	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	759	10.53	1.05	12	0.32	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
61	20230720	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-40	5	-0.58	197122340	28643	43.86	6900	6970	6820	9020	4860	6940	6882.04	4.11	0	-2679	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	759	10.53	1.05	12	0.26	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
62	20230720	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-40	5	-0.58	167714190	24376	37.32	6900	6970	6820	9020	4860	6940	6880.29	4.11	0	-2898	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	759	10.53	1.05	12	0.22	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
63	20230720	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-40	5	-0.58	122261210	17785	27.23	6900	6970	6820	9020	4860	6940	6874.39	4.11	0	-3779	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	759	10.53	1.05	12	0.16	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
64	20230720	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-80	5	-1.15	73568210	10672	16.34	6900	6970	6840	9020	4860	6940	6893.56	4.11	0	-5457	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	754	10.47	1.05	12	0.10	655.00	6562.00	9550	20230210	-28.17	4770	20221013	43.82	9550	-28.17	20230210	5610	22.28	20230103	9550	-28.17	20230210	4770	43.82	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
65	20230720	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-70	5	-1.01	13587360	1972	3.02	6900	6920	6870	9020	4860	6940	6890.07	4.11	0	-706	7060	7000	6890	6830	6720	7030	6860	55	2080	500	4580	10	1	10996119	755	10.49	1.05	12	0.02	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.27	N	067920	500	54 억		452480	N	N	0	N	00	N
66	20230719	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	140	2	2.06	443594330	64474	103.40	6810	6950	6780	8840	4760	6800	6880.12	4.01	0	11488	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	763	10.60	1.06	12	0.59	655.00	6562.00	9550	20230210	-27.33	4770	20221013	45.49	9550	-27.33	20230210	5610	23.71	20230103	9550	-27.33	20230210	4770	45.49	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
67	20230719	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	90	2	1.32	410713140	59720	95.78	6810	6950	6780	8840	4760	6800	6877.31	4.01	0	10546	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	758	10.52	1.05	12	0.54	655.00	6562.00	9550	20230210	-27.85	4770	20221013	44.44	9550	-27.85	20230210	5610	22.82	20230103	9550	-27.85	20230210	4770	44.44	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
68	20230719	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	140	2	2.06	334298020	48654	78.03	6810	6950	6780	8840	4760	6800	6870.93	4.01	0	8281	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	763	10.60	1.06	12	0.44	655.00	6562.00	9550	20230210	-27.33	4770	20221013	45.49	9550	-27.33	20230210	5610	23.71	20230103	9550	-27.33	20230210	4770	45.49	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
69	20230719	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	80	2	1.18	269658060	39302	63.03	6810	6950	6780	8840	4760	6800	6861.18	4.01	0	6514	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	757	10.50	1.05	12	0.36	655.00	6562.00	9550	20230210	-27.96	4770	20221013	44.23	9550	-27.96	20230210	5610	22.64	20230103	9550	-27.96	20230210	4770	44.23	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
70	20230719	120603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	100	2	1.47	173111080	25188	40.40	6810	6950	6780	8840	4760	6800	6872.76	4.01	0	426	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	759	10.53	1.05	12	0.23	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
71	20230719	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	120	2	1.76	144774320	21090	33.82	6810	6950	6780	8840	4760	6800	6864.60	4.01	0	438	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	761	10.56	1.05	12	0.19	655.00	6562.00	9550	20230210	-27.54	4770	20221013	45.07	9550	-27.54	20230210	5610	23.35	20230103	9550	-27.54	20230210	4770	45.07	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
72	20230719	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	50	2	0.74	67032020	9832	15.77	6810	6860	6780	8840	4760	6800	6817.74	4.01	0	-2232	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	753	10.46	1.04	12	0.09	655.00	6562.00	9550	20230210	-28.27	4770	20221013	43.61	9550	-28.27	20230210	5610	22.10	20230103	9550	-28.27	20230210	4770	43.61	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
73	20230719	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-20	5	-0.29	15837600	2331	3.74	6810	6860	6780	8840	4760	6800	6794.34	4.01	0	-408	7053	6926	6853	6726	6653	6890	6690	55	2040	500	4480	10	1	10996119	746	10.35	1.03	12	0.02	655.00	6562.00	9550	20230210	-29.01	4770	20221013	42.14	9550	-29.01	20230210	5610	20.86	20230103	9550	-29.01	20230210	4770	42.14	20221013	5.24	N	067920	500	54 억		441107	N	N	0	N	00	N
74	20230718	160559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-180	5	-2.58	425166890	62347	175.05	6950	6980	6780	9070	4890	6980	6819.65	4.16	0	-16376	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	748	10.38	1.04	12	0.57	655.00	6562.00	9550	20230210	-28.80	4770	20221013	42.56	9550	-28.80	20230210	5610	21.21	20230103	9550	-28.80	20230210	4770	42.56	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
75	20230718	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-180	5	-2.58	371607490	54465	152.92	6950	6980	6780	9070	4890	6980	6822.87	4.16	0	-16366	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	748	10.38	1.04	12	0.50	655.00	6562.00	9550	20230210	-28.80	4770	20221013	42.56	9550	-28.80	20230210	5610	21.21	20230103	9550	-28.80	20230210	4770	42.56	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
76	20230718	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-160	5	-2.29	234347830	34288	96.27	6950	6980	6800	9070	4890	6980	6834.69	4.16	0	-13364	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	750	10.41	1.04	12	0.31	655.00	6562.00	9550	20230210	-28.59	4770	20221013	42.98	9550	-28.59	20230210	5610	21.57	20230103	9550	-28.59	20230210	4770	42.98	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
77	20230718	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-160	5	-2.29	171762160	25096	70.46	6950	6980	6800	9070	4890	6980	6844.20	4.16	0	-11537	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	750	10.41	1.04	12	0.23	655.00	6562.00	9550	20230210	-28.59	4770	20221013	42.98	9550	-28.59	20230210	5610	21.57	20230103	9550	-28.59	20230210	4770	42.98	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
78	20230718	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-150	5	-2.15	143703410	20994	58.94	6950	6980	6800	9070	4890	6980	6844.98	4.16	0	-9325	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	751	10.43	1.04	12	0.19	655.00	6562.00	9550	20230210	-28.48	4770	20221013	43.19	9550	-28.48	20230210	5610	21.75	20230103	9550	-28.48	20230210	4770	43.19	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
79	20230718	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-140	5	-2.01	126342500	18449	51.80	6950	6980	6800	9070	4890	6980	6848.20	4.16	0	-8113	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	752	10.44	1.04	12	0.17	655.00	6562.00	9550	20230210	-28.38	4770	20221013	43.40	9550	-28.38	20230210	5610	21.93	20230103	9550	-28.38	20230210	4770	43.40	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
80	20230718	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-110	5	-1.58	55365630	8044	22.58	6950	6980	6820	9070	4890	6980	6882.85	4.16	0	-4805	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	755	10.49	1.05	12	0.07	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
81	20230718	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	0	3	0.00	2759450	397	1.11	6950	6980	6950	9070	4890	6980	6950.76	4.16	0	-118	7060	7020	6950	6910	6840	6985	6875	55	2090	500	4600	10	1	10996119	768	10.66	1.06	12	0.00	655.00	6562.00	9550	20230210	-26.91	4770	20221013	46.33	9550	-26.91	20230210	5610	24.42	20230103	9550	-26.91	20230210	4770	46.33	20221013	5.26	N	067920	500	54 억		457477	N	N	0	N	00	N
82	20230717	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-20	5	-0.29	243371890	35170	99.81	6990	6990	6880	9100	4900	7000	6919.87	4.17	0	-1081	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	768	10.66	1.06	12	0.32	655.00	6562.00	9550	20230210	-26.91	4770	20221013	46.33	9550	-26.91	20230210	5610	24.42	20230103	9550	-26.91	20230210	4770	46.33	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
83	20230717	150552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	234895520	33951	96.35	6990	6990	6880	9100	4900	7000	6918.66	4.17	0	-973	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	764	10.61	1.06	12	0.31	655.00	6562.00	9550	20230210	-27.23	4770	20221013	45.70	9550	-27.23	20230210	5610	23.89	20230103	9550	-27.23	20230210	4770	45.70	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
84	20230717	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	231490910	33460	94.96	6990	6990	6880	9100	4900	7000	6918.44	4.17	0	-1006	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	764	10.61	1.06	12	0.30	655.00	6562.00	9550	20230210	-27.23	4770	20221013	45.70	9550	-27.23	20230210	5610	23.89	20230103	9550	-27.23	20230210	4770	45.70	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
85	20230717	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-100	5	-1.43	218574510	31594	89.66	6990	6990	6880	9100	4900	7000	6918.23	4.17	0	-1421	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	759	10.53	1.05	12	0.29	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
86	20230717	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-100	5	-1.43	181818550	26282	74.59	6990	6990	6880	9100	4900	7000	6917.99	4.17	0	-1598	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	759	10.53	1.05	12	0.24	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
87	20230717	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-90	5	-1.29	121509750	17543	49.79	6990	6990	6880	9100	4900	7000	6926.40	4.17	0	-1500	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	760	10.55	1.05	12	0.16	655.00	6562.00	9550	20230210	-27.64	4770	20221013	44.86	9550	-27.64	20230210	5610	23.17	20230103	9550	-27.64	20230210	4770	44.86	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
88	20230717	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-80	5	-1.14	87887030	12672	35.96	6990	6990	6890	9100	4900	7000	6935.53	4.17	0	-163	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	761	10.56	1.05	12	0.12	655.00	6562.00	9550	20230210	-27.54	4770	20221013	45.07	9550	-27.54	20230210	5610	23.35	20230103	9550	-27.54	20230210	4770	45.07	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
89	20230717	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	21170740	3039	8.62	6990	6990	6930	9100	4900	7000	6966.35	4.17	0	-1383	7113	7056	6943	6886	6773	7085	6915	55	2100	500	4620	10	1	10996119	764	10.61	1.06	12	0.03	655.00	6562.00	9550	20230210	-27.23	4770	20221013	45.70	9550	-27.23	20230210	5610	23.89	20230103	9550	-27.23	20230210	4770	45.70	20221013	5.28	N	067920	500	54 억		458539	N	N	0	N	00	N
90	20230714	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	30	2	0.43	236979100	34316	117.97	6930	7000	6830	9060	4880	6970	6905.58	4.17	0	-343	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	770	10.69	1.07	12	0.31	655.00	6562.00	9550	20230210	-26.70	4770	20221013	46.75	9550	-26.70	20230210	5610	24.78	20230103	9550	-26.70	20230210	4770	46.75	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
91	20230714	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-50	5	-0.72	180446090	26158	89.93	6930	6990	6830	9060	4880	6970	6898.31	4.17	0	-1629	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	761	10.56	1.05	12	0.24	655.00	6562.00	9550	20230210	-27.54	4770	20221013	45.07	9550	-27.54	20230210	5610	23.35	20230103	9550	-27.54	20230210	4770	45.07	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
92	20230714	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-40	5	-0.57	168484090	24434	84.00	6930	6990	6830	9060	4880	6970	6895.48	4.17	0	-1496	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	762	10.58	1.06	12	0.22	655.00	6562.00	9550	20230210	-27.43	4770	20221013	45.28	9550	-27.43	20230210	5610	23.53	20230103	9550	-27.43	20230210	4770	45.28	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
93	20230714	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-60	5	-0.86	163141660	23662	81.35	6930	6990	6830	9060	4880	6970	6894.67	4.17	0	-1505	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	760	10.55	1.05	12	0.22	655.00	6562.00	9550	20230210	-27.64	4770	20221013	44.86	9550	-27.64	20230210	5610	23.17	20230103	9550	-27.64	20230210	4770	44.86	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
94	20230714	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-40	5	-0.57	132175140	19179	65.93	6930	6990	6830	9060	4880	6970	6891.66	4.17	0	-1509	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	762	10.58	1.06	12	0.17	655.00	6562.00	9550	20230210	-27.43	4770	20221013	45.28	9550	-27.43	20230210	5610	23.53	20230103	9550	-27.43	20230210	4770	45.28	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
95	20230714	110552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-90	5	-1.29	112165350	16285	55.99	6930	6990	6830	9060	4880	6970	6887.65	4.17	0	-1129	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	757	10.50	1.05	12	0.15	655.00	6562.00	9550	20230210	-27.96	4770	20221013	44.23	9550	-27.96	20230210	5610	22.64	20230103	9550	-27.96	20230210	4770	44.23	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
96	20230714	100555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-100	5	-1.43	69652690	10103	34.73	6930	6990	6840	9060	4880	6970	6894.26	4.17	0	-1788	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	755	10.49	1.05	12	0.09	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
97	20230714	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	0	3	0.00	17447950	2525	8.68	6930	6990	6860	9060	4880	6970	6910.08	4.17	0	-310	7096	7032	6976	6912	6856	7065	6945	55	2090	500	4600	10	1	10996119	766	10.64	1.06	12	0.02	655.00	6562.00	9550	20230210	-27.02	4770	20221013	46.12	9550	-27.02	20230210	5610	24.24	20230103	9550	-27.02	20230210	4770	46.12	20221013	5.29	N	067920	500	54 억		458876	N	N	0	N	00	N
98	20230713	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	40	2	0.58	202756650	29083	124.92	6960	7040	6920	9000	4860	6930	6971.66	4.09	0	8862	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	766	10.64	1.06	12	0.26	655.00	6562.00	9550	20230210	-27.02	4770	20221013	46.12	9550	-27.02	20230210	5610	24.24	20230103	9550	-27.02	20230210	4770	46.12	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
99	20230713	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	30	2	0.43	192532690	27614	118.61	6960	7040	6920	9000	4860	6930	6972.29	4.09	0	9281	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	765	10.63	1.06	12	0.25	655.00	6562.00	9550	20230210	-27.12	4770	20221013	45.91	9550	-27.12	20230210	5610	24.06	20230103	9550	-27.12	20230210	4770	45.91	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
100	20230713	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	50	2	0.72	177591850	25470	109.40	6960	7040	6920	9000	4860	6930	6972.59	4.09	0	10176	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	768	10.66	1.06	12	0.23	655.00	6562.00	9550	20230210	-26.91	4770	20221013	46.33	9550	-26.91	20230210	5610	24.42	20230103	9550	-26.91	20230210	4770	46.33	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
101	20230713	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	60	2	0.87	168822540	24213	104.00	6960	7040	6920	9000	4860	6930	6972.39	4.09	0	10411	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	769	10.67	1.07	12	0.22	655.00	6562.00	9550	20230210	-26.81	4770	20221013	46.54	9550	-26.81	20230210	5610	24.60	20230103	9550	-26.81	20230210	4770	46.54	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
102	20230713	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	50	2	0.72	154229550	22123	95.02	6960	7040	6920	9000	4860	6930	6971.46	4.09	0	11028	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	768	10.66	1.06	12	0.20	655.00	6562.00	9550	20230210	-26.91	4770	20221013	46.33	9550	-26.91	20230210	5610	24.42	20230103	9550	-26.91	20230210	4770	46.33	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
103	20230713	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	70	2	1.01	143931900	20648	88.69	6960	7040	6920	9000	4860	6930	6970.74	4.09	0	11477	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	770	10.69	1.07	12	0.19	655.00	6562.00	9550	20230210	-26.70	4770	20221013	46.75	9550	-26.70	20230210	5610	24.78	20230103	9550	-26.70	20230210	4770	46.75	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
104	20230713	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	90	2	1.30	115499540	16586	71.24	6960	7040	6920	9000	4860	6930	6963.68	4.09	0	10955	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	772	10.72	1.07	12	0.15	655.00	6562.00	9550	20230210	-26.49	4770	20221013	47.17	9550	-26.49	20230210	5610	25.13	20230103	9550	-26.49	20230210	4770	47.17	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
105	20230713	090514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	20	2	0.29	3143520	452	1.94	6960	6960	6950	9000	4860	6930	6954.69	4.09	0	-58	7070	7000	6940	6870	6810	6970	6840	55	2070	500	4570	10	1	10996119	764	10.61	1.06	12	0.00	655.00	6562.00	9550	20230210	-27.23	4770	20221013	45.70	9550	-27.23	20230210	5610	23.89	20230103	9550	-27.23	20230210	4770	45.70	20221013	5.32	N	067920	500	54 억		450008	N	N	0	N	00	N
106	20230712	160543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	0	3	0.00	160135470	23128	65.20	6950	7010	6880	9000	4860	6930	6923.86	4.08	0	1261	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	762	10.58	1.06	12	0.21	655.00	6562.00	9550	20230210	-27.43	4770	20221013	45.28	9550	-27.43	20230210	5610	23.53	20230103	9550	-27.43	20230210	4770	45.28	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
107	20230712	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-20	5	-0.29	150339000	21711	61.21	6950	7010	6890	9000	4860	6930	6924.54	4.08	0	861	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	760	10.55	1.05	12	0.20	655.00	6562.00	9550	20230210	-27.64	4770	20221013	44.86	9550	-27.64	20230210	5610	23.17	20230103	9550	-27.64	20230210	4770	44.86	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
108	20230712	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	0	3	0.00	121469950	17525	49.41	6950	7010	6890	9000	4860	6930	6931.24	4.08	0	-1214	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	762	10.58	1.06	12	0.16	655.00	6562.00	9550	20230210	-27.43	4770	20221013	45.28	9550	-27.43	20230210	5610	23.53	20230103	9550	-27.43	20230210	4770	45.28	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
109	20230712	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-20	5	-0.29	105112600	15158	42.73	6950	7010	6890	9000	4860	6930	6934.48	4.08	0	-2769	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	760	10.55	1.05	12	0.14	655.00	6562.00	9550	20230210	-27.64	4770	20221013	44.86	9550	-27.64	20230210	5610	23.17	20230103	9550	-27.64	20230210	4770	44.86	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
110	20230712	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-10	5	-0.14	94477550	13621	38.40	6950	7010	6890	9000	4860	6930	6936.20	4.08	0	-2601	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	761	10.56	1.05	12	0.12	655.00	6562.00	9550	20230210	-27.54	4770	20221013	45.07	9550	-27.54	20230210	5610	23.35	20230103	9550	-27.54	20230210	4770	45.07	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
111	20230712	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	10	2	0.14	81239520	11710	33.01	6950	7010	6890	9000	4860	6930	6937.66	4.08	0	-1664	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	763	10.60	1.06	12	0.11	655.00	6562.00	9550	20230210	-27.33	4770	20221013	45.49	9550	-27.33	20230210	5610	23.71	20230103	9550	-27.33	20230210	4770	45.49	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
112	20230712	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	10	2	0.14	61302400	8830	24.89	6950	7010	6890	9000	4860	6930	6942.61	4.08	0	-871	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	763	10.60	1.06	12	0.08	655.00	6562.00	9550	20230210	-27.33	4770	20221013	45.49	9550	-27.33	20230210	5610	23.71	20230103	9550	-27.33	20230210	4770	45.49	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
113	20230712	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-40	5	-0.58	16661850	2409	6.79	6950	6950	6890	9000	4860	6930	6916.13	4.08	0	-753	7063	6996	6893	6826	6723	7030	6860	55	2070	500	4570	10	1	10996119	758	10.52	1.05	12	0.02	655.00	6562.00	9550	20230210	-27.85	4770	20221013	44.44	9550	-27.85	20230210	5610	22.82	20230103	9550	-27.85	20230210	4770	44.44	20221013	5.35	N	067920	500	54 억		448739	N	N	0	N	00	N
114	20230711	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	140	2	2.06	243663120	35471	99.66	6800	6960	6790	8820	4760	6790	6869.32	3.96	0	13797	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	762	10.58	1.06	12	0.32	655.00	6562.00	9550	20230210	-27.43	4770	20221013	45.28	9550	-27.43	20230210	5610	23.53	20230103	9550	-27.43	20230210	4770	45.28	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
115	20230711	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	110	2	1.62	221953730	32330	90.84	6800	6960	6790	8820	4760	6790	6865.26	3.96	0	11043	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	759	10.53	1.05	12	0.29	655.00	6562.00	9550	20230210	-27.75	4770	20221013	44.65	9550	-27.75	20230210	5610	22.99	20230103	9550	-27.75	20230210	4770	44.65	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
116	20230711	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	120	2	1.77	140064410	20461	57.49	6800	6910	6790	8820	4760	6790	6845.43	3.96	0	9169	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	760	10.55	1.05	12	0.19	655.00	6562.00	9550	20230210	-27.64	4770	20221013	44.86	9550	-27.64	20230210	5610	23.17	20230103	9550	-27.64	20230210	4770	44.86	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
117	20230711	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	80	2	1.18	134147270	19602	55.08	6800	6900	6790	8820	4760	6790	6843.55	3.96	0	8923	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	755	10.49	1.05	12	0.18	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
118	20230711	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	80	2	1.18	93943590	13739	38.60	6800	6900	6790	8820	4760	6790	6837.73	3.96	0	5605	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	755	10.49	1.05	12	0.12	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
119	20230711	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	80	2	1.18	78239380	11453	32.18	6800	6900	6790	8820	4760	6790	6831.34	3.96	0	4895	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	755	10.49	1.05	12	0.10	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
120	20230711	100537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	50	2	0.74	57752770	8467	23.79	6800	6860	6790	8820	4760	6790	6820.92	3.96	0	3767	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	752	10.44	1.04	12	0.08	655.00	6562.00	9550	20230210	-28.38	4770	20221013	43.40	9550	-28.38	20230210	5610	21.93	20230103	9550	-28.38	20230210	4770	43.40	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
121	20230711	090537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	50	2	0.74	8943360	1316	3.70	6800	6840	6790	8820	4760	6790	6795.87	3.96	0	922	6963	6876	6813	6726	6663	6920	6770	55	2030	500	4480	10	1	10996119	752	10.44	1.04	12	0.01	655.00	6562.00	9550	20230210	-28.38	4770	20221013	43.40	9550	-28.38	20230210	5610	21.93	20230103	9550	-28.38	20230210	4770	43.40	20221013	5.36	N	067920	500	54 억		434936	N	N	0	N	00	N
122	20230710	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	239538580	35263	49.08	6760	6900	6750	8840	4760	6800	6792.92	3.94	0	1689	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	747	10.37	1.03	12	0.32	655.00	6562.00	9550	20230210	-28.90	4770	20221013	42.35	9550	-28.90	20230210	5610	21.03	20230103	9550	-28.90	20230210	4770	42.35	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
123	20230710	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-30	5	-0.44	194723700	28642	39.86	6760	6900	6750	8840	4760	6800	6798.54	3.94	0	1695	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	744	10.34	1.03	12	0.26	655.00	6562.00	9550	20230210	-29.11	4770	20221013	41.93	9550	-29.11	20230210	5610	20.68	20230103	9550	-29.11	20230210	4770	41.93	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
124	20230710	140528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	20	2	0.29	163847710	24095	33.53	6760	6900	6750	8840	4760	6800	6800.07	3.94	0	1867	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	750	10.41	1.04	12	0.22	655.00	6562.00	9550	20230210	-28.59	4770	20221013	42.98	9550	-28.59	20230210	5610	21.57	20230103	9550	-28.59	20230210	4770	42.98	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
125	20230710	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	141786900	20853	29.02	6760	6900	6750	8840	4760	6800	6799.35	3.94	0	295	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	747	10.37	1.03	12	0.19	655.00	6562.00	9550	20230210	-28.90	4770	20221013	42.35	9550	-28.90	20230210	5610	21.03	20230103	9550	-28.90	20230210	4770	42.35	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
126	20230710	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	30	2	0.44	131732380	19375	26.96	6760	6900	6750	8840	4760	6800	6799.09	3.94	0	216	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	751	10.43	1.04	12	0.18	655.00	6562.00	9550	20230210	-28.48	4770	20221013	43.19	9550	-28.48	20230210	5610	21.75	20230103	9550	-28.48	20230210	4770	43.19	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
127	20230710	110534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	0	3	0.00	101705960	14962	20.82	6760	6900	6750	8840	4760	6800	6797.62	3.94	0	-670	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	748	10.38	1.04	12	0.14	655.00	6562.00	9550	20230210	-28.80	4770	20221013	42.56	9550	-28.80	20230210	5610	21.21	20230103	9550	-28.80	20230210	4770	42.56	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
128	20230710	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	20	2	0.29	79186840	11656	16.22	6760	6900	6750	8840	4760	6800	6793.65	3.94	0	-413	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	750	10.41	1.04	12	0.11	655.00	6562.00	9550	20230210	-28.59	4770	20221013	42.98	9550	-28.59	20230210	5610	21.57	20230103	9550	-28.59	20230210	4770	42.98	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
129	20230710	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-50	5	-0.74	13029380	1928	2.68	6760	6800	6750	8840	4760	6800	6757.98	3.94	0	-672	7006	6902	6816	6712	6626	6860	6670	55	2040	500	4480	10	1	10996119	742	10.31	1.03	12	0.02	655.00	6562.00	9550	20230210	-29.32	4770	20221013	41.51	9550	-29.32	20230210	5610	20.32	20230103	9550	-29.32	20230210	4770	41.51	20221013	5.31	N	067920	500	54 억		433231	N	N	0	N	00	N
130	20230707	160526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-160	5	-2.30	487185410	71719	74.25	6870	6920	6730	9040	4880	6960	6792.98	4.04	0	-11362	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	748	10.38	1.04	12	0.65	655.00	6562.00	9550	20230210	-28.80	4770	20221013	42.56	9550	-28.80	20230210	5610	21.21	20230103	9550	-28.80	20230210	4770	42.56	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
131	20230707	150528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-170	5	-2.44	442891480	65185	67.48	6870	6920	6730	9040	4880	6960	6794.38	4.04	0	-11458	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	747	10.37	1.03	12	0.59	655.00	6562.00	9550	20230210	-28.90	4770	20221013	42.35	9550	-28.90	20230210	5610	21.03	20230103	9550	-28.90	20230210	4770	42.35	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
132	20230707	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-200	5	-2.87	401321420	59058	61.14	6870	6920	6730	9040	4880	6960	6795.38	4.04	0	-11219	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	743	10.32	1.03	12	0.54	655.00	6562.00	9550	20230210	-29.21	4770	20221013	41.72	9550	-29.21	20230210	5610	20.50	20230103	9550	-29.21	20230210	4770	41.72	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
133	20230707	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-220	5	-3.16	373786640	54982	56.92	6870	6920	6730	9040	4880	6960	6798.35	4.04	0	-9980	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	741	10.29	1.03	12	0.50	655.00	6562.00	9550	20230210	-29.42	4770	20221013	41.30	9550	-29.42	20230210	5610	20.14	20230103	9550	-29.42	20230210	4770	41.30	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
134	20230707	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-200	5	-2.87	271892400	39897	41.30	6870	6920	6760	9040	4880	6960	6814.86	4.04	0	-7933	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	743	10.32	1.03	12	0.36	655.00	6562.00	9550	20230210	-29.21	4770	20221013	41.72	9550	-29.21	20230210	5610	20.50	20230103	9550	-29.21	20230210	4770	41.72	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
135	20230707	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-150	5	-2.16	212117420	31074	32.17	6870	6920	6770	9040	4880	6960	6826.20	4.04	0	-7261	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	749	10.40	1.04	12	0.28	655.00	6562.00	9550	20230210	-28.69	4770	20221013	42.77	9550	-28.69	20230210	5610	21.39	20230103	9550	-28.69	20230210	4770	42.77	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
136	20230707	100528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-140	5	-2.01	127346780	18606	19.26	6870	6920	6800	9040	4880	6960	6844.39	4.04	0	-2694	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	750	10.41	1.04	12	0.17	655.00	6562.00	9550	20230210	-28.59	4770	20221013	42.98	9550	-28.59	20230210	5610	21.57	20230103	9550	-28.59	20230210	4770	42.98	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
137	20230707	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-110	5	-1.58	15465520	2254	2.33	6870	6870	6830	9040	4880	6960	6861.37	4.04	0	338	7286	7122	6966	6802	6646	7045	6725	55	2080	500	4590	10	1	10996119	753	10.46	1.04	12	0.02	655.00	6562.00	9550	20230210	-28.27	4770	20221013	43.61	9550	-28.27	20230210	5610	22.10	20230103	9550	-28.27	20230210	4770	43.61	20221013	5.23	N	067920	500	54 억		444587	N	N	0	N	00	N
138	20230706	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-170	5	-2.38	667598880	96095	110.69	7110	7130	6810	9260	5000	7130	6947.24	4.21	0	-16803	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	765	10.63	1.06	12	0.87	655.00	6562.00	9550	20230210	-27.12	4770	20221013	45.91	9550	-27.12	20230210	5610	24.06	20230103	9550	-27.12	20230210	4770	45.91	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
139	20230706	150528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-260	5	-3.65	613741500	88268	101.67	7110	7130	6830	9260	5000	7130	6953.16	4.21	0	-16351	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	755	10.49	1.05	12	0.80	655.00	6562.00	9550	20230210	-28.06	4770	20221013	44.03	9550	-28.06	20230210	5610	22.46	20230103	9550	-28.06	20230210	4770	44.03	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
140	20230706	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-240	5	-3.37	533873850	76611	88.25	7110	7130	6830	9260	5000	7130	6968.63	4.21	0	-16322	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	758	10.52	1.05	12	0.70	655.00	6562.00	9550	20230210	-27.85	4770	20221013	44.44	9550	-27.85	20230210	5610	22.82	20230103	9550	-27.85	20230210	4770	44.44	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
141	20230706	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-240	5	-3.37	439580810	62874	72.42	7110	7130	6860	9260	5000	7130	6991.46	4.21	0	-14885	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	758	10.52	1.05	12	0.57	655.00	6562.00	9550	20230210	-27.85	4770	20221013	44.44	9550	-27.85	20230210	5610	22.82	20230103	9550	-27.85	20230210	4770	44.44	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
142	20230706	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-210	5	-2.95	333398320	47492	54.70	7110	7130	6870	9260	5000	7130	7020.09	4.21	0	-10114	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	761	10.56	1.05	12	0.43	655.00	6562.00	9550	20230210	-27.54	4770	20221013	45.07	9550	-27.54	20230210	5610	23.35	20230103	9550	-27.54	20230210	4770	45.07	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
143	20230706	110531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-100	5	-1.40	199980720	28348	32.65	7110	7130	7010	9260	5000	7130	7054.49	4.21	0	-3419	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	773	10.73	1.07	12	0.26	655.00	6562.00	9550	20230210	-26.39	4770	20221013	47.38	9550	-26.39	20230210	5610	25.31	20230103	9550	-26.39	20230210	4770	47.38	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
144	20230706	100527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-70	5	-0.98	121546710	17186	19.80	7110	7130	7050	9260	5000	7130	7072.43	4.21	0	-156	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	776	10.78	1.08	12	0.16	655.00	6562.00	9550	20230210	-26.07	4770	20221013	48.01	9550	-26.07	20230210	5610	25.85	20230103	9550	-26.07	20230210	4770	48.01	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
145	20230706	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	0	3	0.00	14125660	1986	2.29	7110	7130	7090	9260	5000	7130	7112.62	4.21	0	-952	7343	7236	7163	7056	6983	7200	7020	55	2130	500	4700	10	1	10996119	784	10.89	1.09	12	0.02	655.00	6562.00	9550	20230210	-25.34	4770	20221013	49.48	9550	-25.34	20230210	5610	27.09	20230103	9550	-25.34	20230210	4770	49.48	20221013	5.27	N	067920	500	54 억		463374	N	N	0	N	00	N
146	20230705	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-70	5	-0.97	616286310	86024	76.14	7200	7270	7090	9360	5040	7200	7164.15	4.26	0	-4887	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	784	10.89	1.09	12	0.78	655.00	6562.00	9550	20230210	-25.34	4770	20221013	49.48	9550	-25.34	20230210	5610	27.09	20230103	9550	-25.34	20230210	4770	49.48	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
147	20230705	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-40	5	-0.56	559937300	78093	69.12	7200	7270	7100	9360	5040	7200	7170.13	4.26	0	-5372	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	787	10.93	1.09	12	0.71	655.00	6562.00	9550	20230210	-25.03	4770	20221013	50.10	9550	-25.03	20230210	5610	27.63	20230103	9550	-25.03	20230210	4770	50.10	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
148	20230705	140519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-50	5	-0.69	543357490	75772	67.06	7200	7270	7100	9360	5040	7200	7170.95	4.26	0	-4816	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	786	10.92	1.09	12	0.69	655.00	6562.00	9550	20230210	-25.13	4770	20221013	49.90	9550	-25.13	20230210	5610	27.45	20230103	9550	-25.13	20230210	4770	49.90	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
149	20230705	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-20	5	-0.28	478120110	66628	58.97	7200	7270	7110	9360	5040	7200	7175.96	4.26	0	-2701	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	790	10.96	1.09	12	0.61	655.00	6562.00	9550	20230210	-24.82	4770	20221013	50.52	9550	-24.82	20230210	5610	27.99	20230103	9550	-24.82	20230210	4770	50.52	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
150	20230705	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-50	5	-0.69	411350940	57309	50.72	7200	7270	7110	9360	5040	7200	7177.77	4.26	0	-3158	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	786	10.92	1.09	12	0.52	655.00	6562.00	9550	20230210	-25.13	4770	20221013	49.90	9550	-25.13	20230210	5610	27.45	20230103	9550	-25.13	20230210	4770	49.90	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
151	20230705	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-20	5	-0.28	341393190	47517	42.06	7200	7270	7110	9360	5040	7200	7184.65	4.26	0	-3384	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	790	10.96	1.09	12	0.43	655.00	6562.00	9550	20230210	-24.82	4770	20221013	50.52	9550	-24.82	20230210	5610	27.99	20230103	9550	-24.82	20230210	4770	50.52	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
152	20230705	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	40	2	0.56	225208190	31318	27.72	7200	7270	7110	9360	5040	7200	7191.01	4.26	0	655	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	796	11.05	1.10	12	0.28	655.00	6562.00	9550	20230210	-24.19	4770	20221013	51.78	9550	-24.19	20230210	5610	29.06	20230103	9550	-24.19	20230210	4770	51.78	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
153	20230705	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-70	5	-0.97	19092090	2664	2.36	7200	7200	7110	9360	5040	7200	7166.70	4.26	0	-765	7466	7332	7146	7012	6826	7400	7080	55	2160	500	4750	10	1	10996119	784	10.89	1.09	12	0.02	655.00	6562.00	9550	20230210	-25.34	4770	20221013	49.48	9550	-25.34	20230210	5610	27.09	20230103	9550	-25.34	20230210	4770	49.48	20221013	5.34	N	067920	500	54 억		467899	N	N	0	N	00	N
154	20230704	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	180	2	2.56	799814690	112513	173.99	7080	7280	6960	9120	4920	7020	7108.80	4.21	0	2098	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	792	10.99	1.10	12	1.02	655.00	6562.00	9550	20230210	-24.61	4770	20221013	50.94	9550	-24.61	20230210	5610	28.34	20230103	9550	-24.61	20230210	4770	50.94	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
155	20230704	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	140	2	1.99	705466160	99399	153.71	7080	7280	6960	9120	4920	7020	7097.48	4.21	0	3224	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	787	10.93	1.09	12	0.90	655.00	6562.00	9550	20230210	-25.03	4770	20221013	50.10	9550	-25.03	20230210	5610	27.63	20230103	9550	-25.03	20230210	4770	50.10	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
156	20230704	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	80	2	1.14	310065240	44126	68.23	7080	7110	6960	9120	4920	7020	7026.85	4.21	0	-4639	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	781	10.84	1.08	12	0.40	655.00	6562.00	9550	20230210	-25.65	4770	20221013	48.85	9550	-25.65	20230210	5610	26.56	20230103	9550	-25.65	20230210	4770	48.85	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
157	20230704	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-10	5	-0.14	229632370	32742	50.63	7080	7080	6960	9120	4920	7020	7013.35	4.21	0	-6340	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	771	10.70	1.07	12	0.30	655.00	6562.00	9550	20230210	-26.60	4770	20221013	46.96	9550	-26.60	20230210	5610	24.96	20230103	9550	-26.60	20230210	4770	46.96	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
158	20230704	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-10	5	-0.14	177938100	25384	39.25	7080	7080	6960	9120	4920	7020	7009.77	4.21	0	-7775	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	771	10.70	1.07	12	0.23	655.00	6562.00	9550	20230210	-26.60	4770	20221013	46.96	9550	-26.60	20230210	5610	24.96	20230103	9550	-26.60	20230210	4770	46.96	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
159	20230704	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	0	3	0.00	147912450	21115	32.65	7080	7080	6960	9120	4920	7020	7004.94	4.21	0	-7709	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	772	10.72	1.07	12	0.19	655.00	6562.00	9550	20230210	-26.49	4770	20221013	47.17	9550	-26.49	20230210	5610	25.13	20230103	9550	-26.49	20230210	4770	47.17	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
160	20230704	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-20	5	-0.28	103162290	14710	22.75	7080	7080	6980	9120	4920	7020	7012.97	4.21	0	-7201	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	770	10.69	1.07	12	0.13	655.00	6562.00	9550	20230210	-26.70	4770	20221013	46.75	9550	-26.70	20230210	5610	24.78	20230103	9550	-26.70	20230210	4770	46.75	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
161	20230704	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-30	5	-0.43	18734410	2666	4.12	7080	7080	6980	9120	4920	7020	7027.78	4.21	0	-1650	7160	7090	6990	6920	6820	7125	6955	55	2100	500	4630	10	1	10996119	769	10.67	1.07	12	0.02	655.00	6562.00	9550	20230210	-26.81	4770	20221013	46.54	9550	-26.81	20230210	5610	24.60	20230103	9550	-26.81	20230210	4770	46.54	20221013	5.41	N	067920	500	54 억		463188	N	N	0	N	00	N
162	20230703	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	120	2	1.74	443521260	63489	62.81	6900	7060	6890	8970	4830	6900	6985.79	4.05	0	17475	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	772	10.72	1.07	12	0.58	655.00	6562.00	9550	20230210	-26.49	4770	20221013	47.17	9550	-26.49	20230210	5610	25.13	20230103	9550	-26.49	20230210	4770	47.17	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N
163	20230703	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	100	2	1.45	417263760	59743	59.10	6900	7060	6890	8970	4830	6900	6984.31	4.05	0	16622	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	770	10.69	1.07	12	0.54	655.00	6562.00	9550	20230210	-26.70	4770	20221013	46.75	9550	-26.70	20230210	5610	24.78	20230103	9550	-26.70	20230210	4770	46.75	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N
164	20230703	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	130	2	1.88	385630740	55238	54.64	6900	7060	6890	8970	4830	6900	6981.26	4.05	0	16333	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	773	10.73	1.07	12	0.50	655.00	6562.00	9550	20230210	-26.39	4770	20221013	47.38	9550	-26.39	20230210	5610	25.31	20230103	9550	-26.39	20230210	4770	47.38	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N
165	20230703	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	140	2	2.03	342272810	49061	48.53	6900	7040	6890	8970	4830	6900	6976.47	4.05	0	16015	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	774	10.75	1.07	12	0.45	655.00	6562.00	9550	20230210	-26.28	4770	20221013	47.59	9550	-26.28	20230210	5610	25.49	20230103	9550	-26.28	20230210	4770	47.59	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N
166	20230703	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	70	2	1.01	257332700	36947	36.55	6900	7020	6890	8970	4830	6900	6964.91	4.05	0	9275	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	766	10.64	1.06	12	0.34	655.00	6562.00	9550	20230210	-27.02	4770	20221013	46.12	9550	-27.02	20230210	5610	24.24	20230103	9550	-27.02	20230210	4770	46.12	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N
167	20230703	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	90	2	1.30	201654940	28963	28.65	6900	7020	6890	8970	4830	6900	6962.50	4.05	0	9145	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	769	10.67	1.07	12	0.26	655.00	6562.00	9550	20230210	-26.81	4770	20221013	46.54	9550	-26.81	20230210	5610	24.60	20230103	9550	-26.81	20230210	4770	46.54	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N
168	20230703	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	120	2	1.74	124050360	17825	17.63	6900	7020	6890	8970	4830	6900	6959.35	4.05	0	4964	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	772	10.72	1.07	12	0.16	655.00	6562.00	9550	20230210	-26.49	4770	20221013	47.17	9550	-26.49	20230210	5610	25.13	20230103	9550	-26.49	20230210	4770	47.17	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N
169	20230703	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	60	2	0.87	21491850	3111	3.08	6900	6960	6890	8970	4830	6900	6908.34	4.05	0	438	7193	7046	6973	6826	6753	7010	6790	55	2070	500	4550	10	1	10996119	765	10.63	1.06	12	0.03	655.00	6562.00	9550	20230210	-27.12	4770	20221013	45.91	9550	-27.12	20230210	5610	24.06	20230103	9550	-27.12	20230210	4770	45.91	20221013	5.39	N	067920	500	54 억		445725	N	N	0	N	00	N