KissMeData/071200/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	160625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	284828670	51793	73.03	5620	5620	5430	7150	3850	5500	5499.37	3.17	0	13608	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1342	1100.00	1.16	12	0.21	5.00	4725.00	6910	20230628	-20.41	4220	20221013	30.33	6910	-20.41	20230628	5000	10.00	20230502	6910	-20.41	20230628	4220	30.33	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
3	20230731	150626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	276094660	50206	70.79	5620	5620	5430	7150	3850	5500	5499.24	3.17	0	12858	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1344	1102.00	1.17	12	0.21	5.00	4725.00	6910	20230628	-20.26	4220	20221013	30.57	6910	-20.26	20230628	5000	10.20	20230502	6910	-20.26	20230628	4220	30.57	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
4	20230731	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	20	2	0.36	213042380	38713	54.58	5620	5620	5430	7150	3850	5500	5503.12	3.17	0	8968	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1347	1104.00	1.17	12	0.16	5.00	4725.00	6910	20230628	-20.12	4220	20221013	30.81	6910	-20.12	20230628	5000	10.40	20230502	6910	-20.12	20230628	4220	30.81	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
5	20230731	130626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	178476050	32455	45.76	5620	5620	5430	7150	3850	5500	5499.19	3.17	0	4704	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1342	1100.00	1.16	12	0.13	5.00	4725.00	6910	20230628	-20.41	4220	20221013	30.33	6910	-20.41	20230628	5000	10.00	20230502	6910	-20.41	20230628	4220	30.33	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
6	20230731	120633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	30	2	0.55	169828430	30886	43.55	5620	5620	5430	7150	3850	5500	5498.56	3.17	0	4678	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1349	1106.00	1.17	12	0.13	5.00	4725.00	6910	20230628	-19.97	4220	20221013	31.04	6910	-19.97	20230628	5000	10.60	20230502	6910	-19.97	20230628	4220	31.04	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
7	20230731	110636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	138949550	25314	35.69	5620	5620	5430	7150	3850	5500	5489.04	3.17	0	3339	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1344	1102.00	1.17	12	0.10	5.00	4725.00	6910	20230628	-20.26	4220	20221013	30.57	6910	-20.26	20230628	5000	10.20	20230502	6910	-20.26	20230628	4220	30.57	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
8	20230731	100632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	30	2	0.55	107453320	19590	27.62	5620	5620	5430	7150	3850	5500	5485.11	3.17	0	734	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1349	1106.00	1.17	12	0.08	5.00	4725.00	6910	20230628	-19.97	4220	20221013	31.04	6910	-19.97	20230628	5000	10.60	20230502	6910	-19.97	20230628	4220	31.04	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
9	20230731	090625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	80	2	1.45	4033120	722	1.02	5620	5620	5500	7150	3850	5500	5586.04	3.17	0	-104	5673	5586	5463	5376	5253	5630	5420	122	1650	500	4070	10	1	24396458	1361	1116.00	1.18	12	0.00	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	5000	11.60	20230502	6910	-19.25	20230628	4220	32.23	20221013	3.59	N	071200	500	121 억		774380	N	N	0	N	00	N
10	20230728	160627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	200	2	3.77	386331470	70659	67.25	5410	5550	5340	6890	3710	5300	5467.52	3.03	0	32937	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1342	1100.00	1.16	12	0.29	5.00	4725.00	6910	20230628	-20.41	4220	20221013	30.33	6910	-20.41	20230628	5000	10.00	20230502	6910	-20.41	20230628	4220	30.33	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
11	20230728	150628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	200	2	3.77	366050670	66967	63.73	5410	5550	5340	6890	3710	5300	5466.14	3.03	0	32021	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1342	1100.00	1.16	12	0.27	5.00	4725.00	6910	20230628	-20.41	4220	20221013	30.33	6910	-20.41	20230628	5000	10.00	20230502	6910	-20.41	20230628	4220	30.33	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
12	20230728	140624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	190	2	3.58	338485700	61940	58.95	5410	5550	5340	6890	3710	5300	5464.74	3.03	0	28948	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1339	1098.00	1.16	12	0.25	5.00	4725.00	6910	20230628	-20.55	4220	20221013	30.09	6910	-20.55	20230628	5000	9.80	20230502	6910	-20.55	20230628	4220	30.09	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
13	20230728	130627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	230	2	4.34	297878780	54578	51.94	5410	5550	5340	6890	3710	5300	5457.85	3.03	0	25521	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1349	1106.00	1.17	12	0.22	5.00	4725.00	6910	20230628	-19.97	4220	20221013	31.04	6910	-19.97	20230628	5000	10.60	20230502	6910	-19.97	20230628	4220	31.04	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
14	20230728	120624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	200	2	3.77	217423030	39967	38.04	5410	5550	5340	6890	3710	5300	5440.06	3.03	0	17071	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1342	1100.00	1.16	12	0.16	5.00	4725.00	6910	20230628	-20.41	4220	20221013	30.33	6910	-20.41	20230628	5000	10.00	20230502	6910	-20.41	20230628	4220	30.33	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
15	20230728	110630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	150	2	2.83	179668880	33076	31.48	5410	5550	5340	6890	3710	5300	5432.00	3.03	0	13770	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1330	1090.00	1.15	12	0.14	5.00	4725.00	6910	20230628	-21.13	4220	20221013	29.15	6910	-21.13	20230628	5000	9.00	20230502	6910	-21.13	20230628	4220	29.15	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
16	20230728	100622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	160	2	3.02	96621430	17946	17.08	5410	5470	5340	6890	3710	5300	5384.01	3.03	0	5884	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1332	1092.00	1.16	12	0.07	5.00	4725.00	6910	20230628	-20.98	4220	20221013	29.38	6910	-20.98	20230628	5000	9.20	20230502	6910	-20.98	20230628	4220	29.38	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
17	20230728	090627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	100	2	1.89	12088650	2246	2.14	5410	5410	5360	6890	3710	5300	5382.30	3.03	0	40	5560	5430	5310	5180	5060	5495	5245	122	1590	500	3920	10	1	24396458	1317	1080.00	1.14	12	0.01	5.00	4725.00	6910	20230628	-21.85	4220	20221013	27.96	6910	-21.85	20230628	5000	8.00	20230502	6910	-21.85	20230628	4220	27.96	20221013	3.63	N	071200	500	121 억		740255	N	N	0	N	00	N
18	20230727	160623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	90	2	1.73	537402650	100910	36.99	5190	5440	5190	6770	3650	5210	5326.57	2.97	-27320	17370	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1293	1060.00	1.12	12	0.41	5.00	4725.00	6910	20230628	-23.30	4220	20221013	25.59	6910	-23.30	20230628	5000	6.00	20230502	6910	-23.30	20230628	4220	25.59	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
19	20230727	150624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	90	2	1.73	444495190	83407	30.57	5190	5440	5190	6770	3650	5210	5329.23	2.97	-27320	13313	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1293	1060.00	1.12	12	0.34	5.00	4725.00	6910	20230628	-23.30	4220	20221013	25.59	6910	-23.30	20230628	5000	6.00	20230502	6910	-23.30	20230628	4220	25.59	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
20	20230727	140620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	170	2	3.26	374793430	70298	25.77	5190	5440	5190	6770	3650	5210	5331.49	2.97	-27320	11620	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1313	1076.00	1.14	12	0.29	5.00	4725.00	6910	20230628	-22.14	4220	20221013	27.49	6910	-22.14	20230628	5000	7.60	20230502	6910	-22.14	20230628	4220	27.49	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
21	20230727	130621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	160	2	3.07	336809020	63209	23.17	5190	5440	5190	6770	3650	5210	5328.50	2.97	-27320	8491	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.26	5.00	4725.00	6910	20230628	-22.29	4220	20221013	27.25	6910	-22.29	20230628	5000	7.40	20230502	6910	-22.29	20230628	4220	27.25	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
22	20230727	120624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	120	2	2.30	315728760	59264	21.72	5190	5440	5190	6770	3650	5210	5327.50	2.97	-27320	9617	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1300	1066.00	1.13	12	0.24	5.00	4725.00	6910	20230628	-22.87	4220	20221013	26.30	6910	-22.87	20230628	5000	6.60	20230502	6910	-22.87	20230628	4220	26.30	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
23	20230727	110624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	160	2	3.07	220922940	41451	15.19	5190	5440	5190	6770	3650	5210	5329.74	2.97	-27320	7438	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.17	5.00	4725.00	6910	20230628	-22.29	4220	20221013	27.25	6910	-22.29	20230628	5000	7.40	20230502	6910	-22.29	20230628	4220	27.25	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
24	20230727	100621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	110	2	2.11	148704950	28011	10.27	5190	5390	5190	6770	3650	5210	5308.81	2.97	-27320	2203	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1298	1064.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-23.01	4220	20221013	26.07	6910	-23.01	20230628	5000	6.40	20230502	6910	-23.01	20230628	4220	26.07	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
25	20230727	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	160	2	3.07	52466200	10015	3.67	5190	5380	5190	6770	3650	5210	5238.76	2.97	-27320	1194	5803	5506	5333	5036	4863	5420	4950	122	1560	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.04	5.00	4725.00	6910	20230628	-22.29	4220	20221013	27.25	6910	-22.29	20230628	5000	7.40	20230502	6910	-22.29	20230628	4220	27.25	20221013	3.60	N	071200	500	121 억		723920	N	N	0	N	00	N
26	20230726	160619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-480	5	-8.44	1430803930	270590	189.15	5580	5630	5160	7390	3990	5690	5287.79	3.08	0	-20175	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1271	1042.00	1.10	12	1.11	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	5000	4.20	20230502	6910	-24.60	20230628	4220	23.46	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
27	20230726	150623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-480	5	-8.44	1344809100	254164	177.66	5580	5630	5160	7390	3990	5690	5291.11	3.08	0	-14774	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1271	1042.00	1.10	12	1.04	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	5000	4.20	20230502	6910	-24.60	20230628	4220	23.46	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
28	20230726	140619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-450	5	-7.91	1263333060	238585	166.77	5580	5630	5160	7390	3990	5690	5295.11	3.08	0	-13583	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1278	1048.00	1.11	12	0.98	5.00	4725.00	6910	20230628	-24.17	4220	20221013	24.17	6910	-24.17	20230628	5000	4.80	20230502	6910	-24.17	20230628	4220	24.17	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
29	20230726	130618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-490	5	-8.61	1129834160	213085	148.95	5580	5630	5160	7390	3990	5690	5302.27	3.08	0	-10614	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1269	1040.00	1.10	12	0.87	5.00	4725.00	6910	20230628	-24.75	4220	20221013	23.22	6910	-24.75	20230628	5000	4.00	20230502	6910	-24.75	20230628	4220	23.22	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
30	20230726	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	-430	5	-7.56	900430620	169087	118.19	5580	5630	5210	7390	3990	5690	5325.25	3.08	0	9911	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1283	1052.00	1.11	12	0.69	5.00	4725.00	6910	20230628	-23.88	4220	20221013	24.64	6910	-23.88	20230628	5000	5.20	20230502	6910	-23.88	20230628	4220	24.64	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
31	20230726	110615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-450	5	-7.91	806990200	151241	105.72	5580	5630	5210	7390	3990	5690	5335.79	3.08	0	12805	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1278	1048.00	1.11	12	0.62	5.00	4725.00	6910	20230628	-24.17	4220	20221013	24.17	6910	-24.17	20230628	5000	4.80	20230502	6910	-24.17	20230628	4220	24.17	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
32	20230726	100620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-350	5	-6.15	376354060	69380	48.50	5580	5630	5330	7390	3990	5690	5424.53	3.08	0	9424	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1303	1068.00	1.13	12	0.28	5.00	4725.00	6910	20230628	-22.72	4220	20221013	26.54	6910	-22.72	20230628	5000	6.80	20230502	6910	-22.72	20230628	4220	26.54	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
33	20230726	090615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-160	5	-2.81	35932460	6443	4.50	5580	5630	5530	7390	3990	5690	5576.98	3.08	0	-2020	5890	5790	5650	5550	5410	5720	5480	122	1700	500	4210	10	1	24396458	1349	1106.00	1.17	12	0.03	5.00	4725.00	6910	20230628	-19.97	4220	20221013	31.04	6910	-19.97	20230628	5000	10.60	20230502	6910	-19.97	20230628	4220	31.04	20221013	3.63	N	071200	500	121 억		751240	N	N	0	N	00	N
34	20230725	160614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-60	5	-1.04	796180390	142138	76.35	5750	5750	5510	7470	4030	5750	5601.46	3.05	0	6931	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1388	1138.00	1.20	12	0.58	5.00	4725.00	6910	20230628	-17.66	4220	20221013	34.83	6910	-17.66	20230628	5000	13.80	20230502	6910	-17.66	20230628	4220	34.83	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
35	20230725	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-180	5	-3.13	630613730	112692	60.53	5750	5750	5510	7470	4030	5750	5595.91	3.05	0	11156	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1359	1114.00	1.18	12	0.46	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	5000	11.40	20230502	6910	-19.39	20230628	4220	31.99	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
36	20230725	140610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-200	5	-3.48	512821040	91444	49.12	5750	5750	5540	7470	4030	5750	5608.03	3.05	0	5345	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1354	1110.00	1.17	12	0.37	5.00	4725.00	6910	20230628	-19.68	4220	20221013	31.52	6910	-19.68	20230628	5000	11.00	20230502	6910	-19.68	20230628	4220	31.52	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
37	20230725	130615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-180	5	-3.13	435568360	77566	41.66	5750	5750	5550	7470	4030	5750	5615.45	3.05	0	7281	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1359	1114.00	1.18	12	0.32	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	5000	11.40	20230502	6910	-19.39	20230628	4220	31.99	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
38	20230725	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-190	5	-3.30	380916100	67754	36.39	5750	5750	5550	7470	4030	5750	5622.05	3.05	0	8013	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1356	1112.00	1.18	12	0.28	5.00	4725.00	6910	20230628	-19.54	4220	20221013	31.75	6910	-19.54	20230628	5000	11.20	20230502	6910	-19.54	20230628	4220	31.75	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
39	20230725	110612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-150	5	-2.61	307197860	54527	29.29	5750	5750	5560	7470	4030	5750	5633.87	3.05	0	6549	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1366	1120.00	1.19	12	0.22	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	5000	12.00	20230502	6910	-18.96	20230628	4220	32.70	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
40	20230725	100612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-80	5	-1.39	171932430	30458	16.36	5750	5750	5560	7470	4030	5750	5644.90	3.05	0	462	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1383	1134.00	1.20	12	0.12	5.00	4725.00	6910	20230628	-17.95	4220	20221013	34.36	6910	-17.95	20230628	5000	13.40	20230502	6910	-17.95	20230628	4220	34.36	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
41	20230725	090611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-100	5	-1.74	57975010	10242	5.50	5750	5750	5630	7470	4030	5750	5660.52	3.05	0	-347	6150	5950	5810	5610	5470	5880	5540	122	1720	500	4250	10	1	24396458	1378	1130.00	1.20	12	0.04	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	5000	13.00	20230502	6910	-18.23	20230628	4220	33.89	20221013	3.57	N	071200	500	121 억		744299	N	N	0	N	00	N
42	20230724	160615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-290	5	-4.80	1073221130	185346	44.56	5970	6010	5670	7850	4230	6040	5790.47	2.98	0	17973	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1403	1150.00	1.22	12	0.76	5.00	4725.00	6910	20230628	-16.79	4220	20221013	36.26	6910	-16.79	20230628	5000	15.00	20230502	6910	-16.79	20230628	4220	36.26	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
43	20230724	150610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	-250	5	-4.14	1038499590	179312	43.11	5970	6010	5670	7850	4230	6040	5791.58	2.98	0	17804	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1413	1158.00	1.23	12	0.73	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
44	20230724	140608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-290	5	-4.80	853200780	147131	35.38	5970	6010	5670	7850	4230	6040	5798.92	2.98	0	9455	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1403	1150.00	1.22	12	0.60	5.00	4725.00	6910	20230628	-16.79	4220	20221013	36.26	6910	-16.79	20230628	5000	15.00	20230502	6910	-16.79	20230628	4220	36.26	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
45	20230724	130609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-300	5	-4.97	685112290	117724	28.31	5970	6010	5700	7850	4230	6040	5819.65	2.98	0	2664	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1400	1148.00	1.21	12	0.48	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
46	20230724	120610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-270	5	-4.47	607938030	104283	25.07	5970	6010	5710	7850	4230	6040	5829.69	2.98	0	3342	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1408	1154.00	1.22	12	0.43	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	5000	15.40	20230502	6910	-16.50	20230628	4220	36.73	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
47	20230724	110613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-280	5	-4.64	493558090	84391	20.29	5970	6010	5760	7850	4230	6040	5848.47	2.98	0	3156	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1405	1152.00	1.22	12	0.35	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
48	20230724	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	-210	5	-3.48	295990650	50308	12.10	5970	6010	5810	7850	4230	6040	5883.57	2.98	0	-3977	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1422	1166.00	1.23	12	0.21	5.00	4725.00	6910	20230628	-15.63	4220	20221013	38.15	6910	-15.63	20230628	5000	16.60	20230502	6910	-15.63	20230628	4220	38.15	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
49	20230724	090610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-100	5	-1.66	77387080	12979	3.12	5970	6010	5930	7850	4230	6040	5962.48	2.98	0	-4658	6400	6220	6070	5890	5740	6310	5980	122	1810	500	4460	10	1	24396458	1449	1188.00	1.26	12	0.05	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.52	N	071200	500	121 억		726641	N	N	0	N	00	N
50	20230721	160604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	60	2	1.00	2530971090	414471	219.69	5950	6250	5920	7770	4190	5980	6106.57	3.16	0	-42640	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1474	1208.00	1.28	12	1.70	5.00	4725.00	6910	20230628	-12.59	4220	20221013	43.13	6910	-12.59	20230628	5000	20.80	20230502	6910	-12.59	20230628	4220	43.13	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
51	20230721	150607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-20	5	-0.33	2455311970	401864	213.01	5950	6250	5920	7770	4190	5980	6109.81	3.16	0	-42074	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1454	1192.00	1.26	12	1.65	5.00	4725.00	6910	20230628	-13.75	4220	20221013	41.23	6910	-13.75	20230628	5000	19.20	20230502	6910	-13.75	20230628	4220	41.23	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
52	20230721	140604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	40	2	0.67	2357947720	385623	204.40	5950	6250	5920	7770	4190	5980	6114.65	3.16	0	-40627	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1469	1204.00	1.27	12	1.58	5.00	4725.00	6910	20230628	-12.88	4220	20221013	42.65	6910	-12.88	20230628	5000	20.40	20230502	6910	-12.88	20230628	4220	42.65	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
53	20230721	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	60	2	1.00	2270408580	371088	196.70	5950	6250	5920	7770	4190	5980	6118.25	3.16	0	-40161	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1474	1208.00	1.28	12	1.52	5.00	4725.00	6910	20230628	-12.59	4220	20221013	43.13	6910	-12.59	20230628	5000	20.80	20230502	6910	-12.59	20230628	4220	43.13	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
54	20230721	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	100	2	1.67	2033841250	332007	175.98	5950	6250	5920	7770	4190	5980	6125.90	3.16	0	-27381	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1483	1216.00	1.29	12	1.36	5.00	4725.00	6910	20230628	-12.01	4220	20221013	44.08	6910	-12.01	20230628	5000	21.60	20230502	6910	-12.01	20230628	4220	44.08	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
55	20230721	110609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	120	2	2.01	1424630360	232406	123.19	5950	6250	5920	7770	4190	5980	6129.92	3.16	0	6015	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1488	1220.00	1.29	12	0.95	5.00	4725.00	6910	20230628	-11.72	4220	20221013	44.55	6910	-11.72	20230628	5000	22.00	20230502	6910	-11.72	20230628	4220	44.55	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
56	20230721	100609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	120	2	2.01	530859870	87149	46.19	5950	6200	5920	7770	4190	5980	6091.41	3.16	0	-829	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1488	1220.00	1.29	12	0.36	5.00	4725.00	6910	20230628	-11.72	4220	20221013	44.55	6910	-11.72	20230628	5000	22.00	20230502	6910	-11.72	20230628	4220	44.55	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
57	20230721	090609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	30	2	0.50	20100400	3370	1.79	5950	6010	5920	7770	4190	5980	5964.51	3.16	0	1476	6280	6130	6000	5850	5720	6120	5840	122	1790	500	4420	10	1	24396458	1466	1202.00	1.27	12	0.01	5.00	4725.00	6910	20230628	-13.02	4220	20221013	42.42	6910	-13.02	20230628	5000	20.20	20230502	6910	-13.02	20230628	4220	42.42	20221013	3.57	N	071200	500	121 억		771132	N	N	0	N	00	N
58	20230720	160603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	10	2	0.17	1127959870	188142	56.51	5980	6150	5870	7760	4180	5970	5995.30	3.19	0	-8253	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1459	1196.00	1.27	12	0.77	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
59	20230720	150603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-20	5	-0.34	1031808640	172049	51.68	5980	6150	5870	7760	4180	5970	5997.18	3.19	0	-14102	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1452	1190.00	1.26	12	0.71	5.00	4725.00	6910	20230628	-13.89	4220	20221013	41.00	6910	-13.89	20230628	5000	19.00	20230502	6910	-13.89	20230628	4220	41.00	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
60	20230720	140602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	10	2	0.17	964711690	160788	48.30	5980	6150	5870	7760	4180	5970	5999.90	3.19	0	-17768	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1459	1196.00	1.27	12	0.66	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
61	20230720	130602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	10	2	0.17	886692160	147748	44.38	5980	6150	5870	7760	4180	5970	6001.38	3.19	0	-18274	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1459	1196.00	1.27	12	0.61	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
62	20230720	120607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-20	5	-0.34	832007260	138578	41.63	5980	6150	5870	7760	4180	5970	6003.89	3.19	0	-20175	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1452	1190.00	1.26	12	0.57	5.00	4725.00	6910	20230628	-13.89	4220	20221013	41.00	6910	-13.89	20230628	5000	19.00	20230502	6910	-13.89	20230628	4220	41.00	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
63	20230720	110605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	10	2	0.17	796907030	132687	39.86	5980	6150	5870	7760	4180	5970	6005.92	3.19	0	-19719	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1459	1196.00	1.27	12	0.54	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
64	20230720	100600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-30	5	-0.50	612502190	101489	30.48	5980	6150	5930	7760	4180	5970	6035.16	3.19	0	-18052	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1449	1188.00	1.26	12	0.42	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
65	20230720	090600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-10	5	-0.17	71544020	11967	3.59	5980	6020	5940	7760	4180	5970	5978.44	3.19	0	-5851	6410	6190	5940	5720	5470	6300	5830	122	1790	500	4410	10	1	24396458	1454	1192.00	1.26	12	0.05	5.00	4725.00	6910	20230628	-13.75	4220	20221013	41.23	6910	-13.75	20230628	5000	19.20	20230502	6910	-13.75	20230628	4220	41.23	20221013	3.49	N	071200	500	121 억		779148	N	N	0	N	00	N
66	20230719	160612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	160	2	2.75	1959733330	326946	325.03	5750	6160	5690	7550	4070	5810	5994.22	3.15	0	10569	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1456	1194.00	1.26	12	1.34	5.00	4725.00	6910	20230628	-13.60	4220	20221013	41.47	6910	-13.60	20230628	5000	19.40	20230502	6910	-13.60	20230628	4220	41.47	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
67	20230719	150611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	120	2	2.07	1871424050	312081	310.26	5750	6160	5690	7550	4070	5810	5996.72	3.15	0	5888	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1447	1186.00	1.26	12	1.28	5.00	4725.00	6910	20230628	-14.18	4220	20221013	40.52	6910	-14.18	20230628	5000	18.60	20230502	6910	-14.18	20230628	4220	40.52	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
68	20230719	140612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	160	2	2.75	1740262340	290019	288.32	5750	6160	5690	7550	4070	5810	6000.64	3.15	0	5808	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1456	1194.00	1.26	12	1.19	5.00	4725.00	6910	20230628	-13.60	4220	20221013	41.47	6910	-13.60	20230628	5000	19.40	20230502	6910	-13.60	20230628	4220	41.47	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
69	20230719	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	230	2	3.96	1507959690	251295	249.83	5750	6160	5690	7550	4070	5810	6000.91	3.15	0	-2746	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1474	1208.00	1.28	12	1.03	5.00	4725.00	6910	20230628	-12.59	4220	20221013	43.13	6910	-12.59	20230628	5000	20.80	20230502	6910	-12.59	20230628	4220	43.13	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
70	20230719	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	160	2	2.75	1289666100	215117	213.86	5750	6160	5690	7550	4070	5810	5995.36	3.15	0	-8577	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1456	1194.00	1.26	12	0.88	5.00	4725.00	6910	20230628	-13.60	4220	20221013	41.47	6910	-13.60	20230628	5000	19.40	20230502	6910	-13.60	20230628	4220	41.47	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
71	20230719	110612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	200	2	3.44	588887080	99321	98.74	5750	6050	5690	7550	4070	5810	5929.37	3.15	0	7959	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1466	1202.00	1.27	12	0.41	5.00	4725.00	6910	20230628	-13.02	4220	20221013	42.42	6910	-13.02	20230628	5000	20.20	20230502	6910	-13.02	20230628	4220	42.42	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
72	20230719	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	110	2	1.89	231244730	39581	39.35	5750	5990	5690	7550	4070	5810	5842.48	3.15	0	2783	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1444	1184.00	1.25	12	0.16	5.00	4725.00	6910	20230628	-14.33	4220	20221013	40.28	6910	-14.33	20230628	5000	18.40	20230502	6910	-14.33	20230628	4220	40.28	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
73	20230719	090607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-70	5	-1.20	26143280	4550	4.52	5750	5780	5720	7550	4070	5810	5742.82	3.15	0	-1557	6116	5962	5826	5672	5536	5895	5605	122	1740	500	4290	10	1	24396458	1400	1148.00	1.21	12	0.02	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.54	N	071200	500	121 억		768481	N	N	0	N	00	N
74	20230718	160607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-110	5	-1.86	578359610	100121	108.87	5880	5980	5690	7690	4150	5920	5776.53	3.12	0	6870	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1417	1162.00	1.23	12	0.41	5.00	4725.00	6910	20230628	-15.92	4220	20221013	37.68	6910	-15.92	20230628	5000	16.20	20230502	6910	-15.92	20230628	4220	37.68	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
75	20230718	150606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-100	5	-1.69	556078550	96272	104.68	5880	5980	5690	7690	4150	5920	5776.12	3.12	0	6763	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1420	1164.00	1.23	12	0.39	5.00	4725.00	6910	20230628	-15.77	4220	20221013	37.91	6910	-15.77	20230628	5000	16.40	20230502	6910	-15.77	20230628	4220	37.91	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
76	20230718	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-120	5	-2.03	515428220	89260	97.06	5880	5980	5690	7690	4150	5920	5774.46	3.12	0	6753	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1415	1160.00	1.23	12	0.37	5.00	4725.00	6910	20230628	-16.06	4220	20221013	37.44	6910	-16.06	20230628	5000	16.00	20230502	6910	-16.06	20230628	4220	37.44	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
77	20230718	130603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	-140	5	-2.36	483043000	83635	90.94	5880	5980	5690	7690	4150	5920	5775.61	3.12	0	5586	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1410	1156.00	1.22	12	0.34	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	5000	15.60	20230502	6910	-16.35	20230628	4220	36.97	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
78	20230718	120608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-160	5	-2.70	426367110	73778	80.22	5880	5980	5690	7690	4150	5920	5779.05	3.12	0	4004	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1405	1152.00	1.22	12	0.30	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
79	20230718	110609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-180	5	-3.04	389676990	67432	73.32	5880	5980	5690	7690	4150	5920	5778.81	3.12	0	2128	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1400	1148.00	1.21	12	0.28	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
80	20230718	100602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-220	5	-3.72	255707850	43991	47.84	5880	5980	5700	7690	4150	5920	5812.73	3.12	0	-3227	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1391	1140.00	1.21	12	0.18	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	5000	14.00	20230502	6910	-17.51	20230628	4220	35.07	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
81	20230718	090602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	60	2	1.01	16528960	2801	3.05	5880	5980	5870	7690	4150	5920	5901.09	3.12	0	1049	6093	6006	5873	5786	5653	6050	5830	122	1770	500	4380	10	1	24396458	1459	1196.00	1.27	12	0.01	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.57	N	071200	500	121 억		761491	N	N	0	N	00	N
82	20230717	160604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	60	2	1.02	536517400	91517	80.66	5850	5960	5740	7610	4110	5860	5862.44	3.00	0	28215	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1444	1184.00	1.25	12	0.38	5.00	4725.00	6910	20230628	-14.33	4220	20221013	40.28	6910	-14.33	20230628	5000	18.40	20230502	6910	-14.33	20230628	4220	40.28	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
83	20230717	150600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	60	2	1.02	512888910	87514	77.13	5850	5960	5740	7610	4110	5860	5860.65	3.00	0	28215	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1444	1184.00	1.25	12	0.36	5.00	4725.00	6910	20230628	-14.33	4220	20221013	40.28	6910	-14.33	20230628	5000	18.40	20230502	6910	-14.33	20230628	4220	40.28	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
84	20230717	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	70	2	1.19	478474150	81696	72.00	5850	5960	5740	7610	4110	5860	5856.76	3.00	0	27788	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1447	1186.00	1.26	12	0.33	5.00	4725.00	6910	20230628	-14.18	4220	20221013	40.52	6910	-14.18	20230628	5000	18.60	20230502	6910	-14.18	20230628	4220	40.52	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
85	20230717	130558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	40	2	0.68	433966570	74163	65.37	5850	5960	5740	7610	4110	5860	5851.52	3.00	0	22745	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1439	1180.00	1.25	12	0.30	5.00	4725.00	6910	20230628	-14.62	4220	20221013	39.81	6910	-14.62	20230628	5000	18.00	20230502	6910	-14.62	20230628	4220	39.81	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
86	20230717	120605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	60	2	1.02	339302560	58167	51.27	5850	5920	5740	7610	4110	5860	5833.25	3.00	0	21278	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1444	1184.00	1.25	12	0.24	5.00	4725.00	6910	20230628	-14.33	4220	20221013	40.28	6910	-14.33	20230628	5000	18.40	20230502	6910	-14.33	20230628	4220	40.28	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
87	20230717	110558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-20	5	-0.34	283370710	48653	42.88	5850	5900	5740	7610	4110	5860	5824.32	3.00	0	20090	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1425	1168.00	1.24	12	0.20	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	5000	16.80	20230502	6910	-15.48	20230628	4220	38.39	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
88	20230717	100600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-50	5	-0.85	164862030	28359	24.99	5850	5870	5740	7610	4110	5860	5813.39	3.00	0	8790	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1417	1162.00	1.23	12	0.12	5.00	4725.00	6910	20230628	-15.92	4220	20221013	37.68	6910	-15.92	20230628	5000	16.20	20230502	6910	-15.92	20230628	4220	37.68	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
89	20230717	090557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	-70	5	-1.19	22542800	3880	3.42	5850	5850	5740	7610	4110	5860	5810.00	3.00	0	-2016	6206	6032	5886	5712	5566	5960	5640	122	1750	500	4330	10	1	24396458	1413	1158.00	1.23	12	0.02	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.66	N	071200	500	121 억		732848	N	N	0	N	00	N
90	20230714	160557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-120	5	-2.01	655089040	112313	61.92	6060	6060	5740	7770	4190	5980	5832.69	2.93	0	21040	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1430	1172.00	1.24	12	0.46	5.00	4725.00	6910	20230628	-15.20	4220	20221013	38.86	6910	-15.20	20230628	5000	17.20	20230502	6910	-15.20	20230628	4220	38.86	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
91	20230714	150602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-110	5	-1.84	630274510	108078	59.59	6060	6060	5740	7770	4190	5980	5831.66	2.93	0	19443	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1432	1174.00	1.24	12	0.44	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	5000	17.40	20230502	6910	-15.05	20230628	4220	39.10	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
92	20230714	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-110	5	-1.84	605140080	103778	57.22	6060	6060	5740	7770	4190	5980	5831.10	2.93	0	17379	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1432	1174.00	1.24	12	0.43	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	5000	17.40	20230502	6910	-15.05	20230628	4220	39.10	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
93	20230714	130555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-140	5	-2.34	533384140	91459	50.43	6060	6060	5740	7770	4190	5980	5831.95	2.93	0	13293	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1425	1168.00	1.24	12	0.37	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	5000	16.80	20230502	6910	-15.48	20230628	4220	38.39	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
94	20230714	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-140	5	-2.34	498295150	85421	47.10	6060	6060	5740	7770	4190	5980	5833.40	2.93	0	11548	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1425	1168.00	1.24	12	0.35	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	5000	16.80	20230502	6910	-15.48	20230628	4220	38.39	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
95	20230714	110601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-140	5	-2.34	398925320	68283	37.65	6060	6060	5740	7770	4190	5980	5842.23	2.93	0	2674	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1425	1168.00	1.24	12	0.28	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	5000	16.80	20230502	6910	-15.48	20230628	4220	38.39	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
96	20230714	100603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-170	5	-2.84	328416670	56180	30.97	6060	6060	5740	7770	4190	5980	5845.79	2.93	0	-806	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1417	1162.00	1.23	12	0.23	5.00	4725.00	6910	20230628	-15.92	4220	20221013	37.68	6910	-15.92	20230628	5000	16.20	20230502	6910	-15.92	20230628	4220	37.68	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
97	20230714	090600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-50	5	-0.84	54191880	9064	5.00	6060	6060	5890	7770	4190	5980	5978.80	2.93	0	-3050	6180	6080	5970	5870	5760	6130	5920	122	1790	500	4420	10	1	24396458	1447	1186.00	1.26	12	0.04	5.00	4725.00	6910	20230628	-14.18	4220	20221013	40.52	6910	-14.18	20230628	5000	18.60	20230502	6910	-14.18	20230628	4220	40.52	20221013	3.70	N	071200	500	121 억		714196	N	N	0	N	00	N
98	20230713	160556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	60	2	1.01	1077727270	180533	109.37	5950	6070	5860	7690	4150	5920	5969.69	2.79	0	34609	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1459	1196.00	1.27	12	0.74	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
99	20230713	150553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	70	2	1.18	990095040	165867	100.48	5950	6070	5860	7690	4150	5920	5969.21	2.79	0	30487	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1461	1198.00	1.27	12	0.68	5.00	4725.00	6910	20230628	-13.31	4220	20221013	41.94	6910	-13.31	20230628	5000	19.80	20230502	6910	-13.31	20230628	4220	41.94	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
100	20230713	140553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	90	2	1.52	859602650	144155	87.33	5950	6070	5860	7690	4150	5920	5963.04	2.79	0	27016	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1466	1202.00	1.27	12	0.59	5.00	4725.00	6910	20230628	-13.02	4220	20221013	42.42	6910	-13.02	20230628	5000	20.20	20230502	6910	-13.02	20230628	4220	42.42	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
101	20230713	130555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	20	2	0.34	558490730	94088	57.00	5950	5990	5860	7690	4150	5920	5935.83	2.79	0	23126	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1449	1188.00	1.26	12	0.39	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
102	20230713	120550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	10	2	0.17	476950730	80353	48.68	5950	5990	5860	7690	4150	5920	5935.69	2.79	0	20435	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1447	1186.00	1.26	12	0.33	5.00	4725.00	6910	20230628	-14.18	4220	20221013	40.52	6910	-14.18	20230628	5000	18.60	20230502	6910	-14.18	20230628	4220	40.52	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
103	20230713	110556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	20	2	0.34	419003150	70597	42.77	5950	5990	5860	7690	4150	5920	5935.14	2.79	0	20126	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1449	1188.00	1.26	12	0.29	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
104	20230713	100553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	20	2	0.34	292216030	49236	29.83	5950	5990	5860	7690	4150	5920	5935.01	2.79	0	8866	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1449	1188.00	1.26	12	0.20	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
105	20230713	090523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	0	3	0.00	46311080	7832	4.74	5950	5970	5870	7690	4150	5920	5913.06	2.79	0	517	6100	6010	5870	5780	5640	6055	5825	122	1770	500	4380	10	1	24396458	1444	1184.00	1.25	12	0.03	5.00	4725.00	6910	20230628	-14.33	4220	20221013	40.28	6910	-14.33	20230628	5000	18.40	20230502	6910	-14.33	20230628	4220	40.28	20221013	3.73	N	071200	500	121 억		680015	N	N	0	N	00	N
106	20230712	160551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	130	2	2.25	949682740	162365	123.45	5730	5960	5730	7520	4060	5790	5849.11	2.67	0	26968	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1444	1184.00	1.25	12	0.67	5.00	4725.00	6910	20230628	-14.33	4220	20221013	40.28	6910	-14.33	20230628	5000	18.40	20230502	6910	-14.33	20230628	4220	40.28	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
107	20230712	150547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	110	2	1.90	873653900	149518	113.68	5730	5960	5730	7520	4060	5790	5843.19	2.67	0	28514	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1439	1180.00	1.25	12	0.61	5.00	4725.00	6910	20230628	-14.62	4220	20221013	39.81	6910	-14.62	20230628	5000	18.00	20230502	6910	-14.62	20230628	4220	39.81	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
108	20230712	140546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	80	2	1.38	768769100	131643	100.09	5730	5960	5730	7520	4060	5790	5839.86	2.67	0	21730	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1432	1174.00	1.24	12	0.54	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	5000	17.40	20230502	6910	-15.05	20230628	4220	39.10	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
109	20230712	130549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	70	2	1.21	444207710	76601	58.24	5730	5880	5730	7520	4060	5790	5799.00	2.67	0	20505	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1430	1172.00	1.24	12	0.31	5.00	4725.00	6910	20230628	-15.20	4220	20221013	38.86	6910	-15.20	20230628	5000	17.20	20230502	6910	-15.20	20230628	4220	38.86	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
110	20230712	120549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	40	2	0.69	369931520	63897	48.58	5730	5840	5730	7520	4060	5790	5789.50	2.67	0	19612	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1422	1166.00	1.23	12	0.26	5.00	4725.00	6910	20230628	-15.63	4220	20221013	38.15	6910	-15.63	20230628	5000	16.60	20230502	6910	-15.63	20230628	4220	38.15	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
111	20230712	110548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	30	2	0.52	328180490	56736	43.14	5730	5840	5730	7520	4060	5790	5784.33	2.67	0	17170	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1420	1164.00	1.23	12	0.23	5.00	4725.00	6910	20230628	-15.77	4220	20221013	37.91	6910	-15.77	20230628	5000	16.40	20230502	6910	-15.77	20230628	4220	37.91	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
112	20230712	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	20	2	0.35	236994480	41053	31.21	5730	5830	5730	7520	4060	5790	5772.82	2.67	0	7872	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1417	1162.00	1.23	12	0.17	5.00	4725.00	6910	20230628	-15.92	4220	20221013	37.68	6910	-15.92	20230628	5000	16.20	20230502	6910	-15.92	20230628	4220	37.68	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
113	20230712	090550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-40	5	-0.69	60073870	10468	7.96	5730	5790	5730	7520	4060	5790	5738.00	2.67	0	2255	6023	5906	5723	5606	5423	5965	5665	122	1730	500	4280	10	1	24396458	1403	1150.00	1.22	12	0.04	5.00	4725.00	6910	20230628	-16.79	4220	20221013	36.26	6910	-16.79	20230628	5000	15.00	20230502	6910	-16.79	20230628	4220	36.26	20221013	3.74	N	071200	500	121 억		652200	N	N	0	N	00	N
114	20230711	160541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	190	2	3.39	751183760	131139	137.82	5630	5840	5540	7280	3920	5600	5728.16	2.59	0	18167	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1413	1158.00	1.23	12	0.54	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
115	20230711	150541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	170	2	3.04	706910170	123466	129.76	5630	5840	5540	7280	3920	5600	5725.60	2.59	0	17766	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1408	1154.00	1.22	12	0.51	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	5000	15.40	20230502	6910	-16.50	20230628	4220	36.73	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
116	20230711	140538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	140	2	2.50	649983120	113536	119.32	5630	5840	5540	7280	3920	5600	5724.96	2.59	0	14301	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1400	1148.00	1.21	12	0.47	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
117	20230711	130530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	110	2	1.96	623232710	108860	114.41	5630	5840	5540	7280	3920	5600	5725.14	2.59	0	13909	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1393	1142.00	1.21	12	0.45	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	5000	14.20	20230502	6910	-17.37	20230628	4220	35.31	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
118	20230711	120545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	120	2	2.14	560779350	97970	102.96	5630	5840	5540	7280	3920	5600	5724.05	2.59	0	15987	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1395	1144.00	1.21	12	0.40	5.00	4725.00	6910	20230628	-17.22	4220	20221013	35.55	6910	-17.22	20230628	5000	14.40	20230502	6910	-17.22	20230628	4220	35.55	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
119	20230711	110546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	160	2	2.86	315264810	55529	58.36	5630	5760	5540	7280	3920	5600	5677.55	2.59	0	15396	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1405	1152.00	1.22	12	0.23	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
120	20230711	100545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	140	2	2.50	188513050	33344	35.04	5630	5740	5540	7280	3920	5600	5653.66	2.59	0	11764	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1400	1148.00	1.21	12	0.14	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
121	20230711	090544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	50	2	0.89	23844400	4227	4.44	5630	5660	5620	7280	3920	5600	5641.47	2.59	0	1651	5793	5696	5593	5496	5393	5745	5545	122	1680	500	4140	10	1	24396458	1378	1130.00	1.20	12	0.02	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	5000	13.00	20230502	6910	-18.23	20230628	4220	33.89	20221013	3.83	N	071200	500	121 억		632062	N	N	0	N	00	N
122	20230710	160540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-20	5	-0.36	531975130	95037	55.85	5560	5690	5490	7300	3940	5620	5597.56	2.50	0	21293	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1366	1120.00	1.19	12	0.39	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	5000	12.00	20230502	6910	-18.96	20230628	4220	32.70	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
123	20230710	150540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-20	5	-0.36	469131310	83748	49.22	5560	5690	5490	7300	3940	5620	5601.70	2.50	0	17764	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1366	1120.00	1.19	12	0.34	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	5000	12.00	20230502	6910	-18.96	20230628	4220	32.70	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
124	20230710	140535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	20	2	0.36	408479080	72923	42.86	5560	5690	5490	7300	3940	5620	5601.51	2.50	0	17925	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1376	1128.00	1.19	12	0.30	5.00	4725.00	6910	20230628	-18.38	4220	20221013	33.65	6910	-18.38	20230628	5000	12.80	20230502	6910	-18.38	20230628	4220	33.65	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
125	20230710	130530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	10	2	0.18	385199980	68777	40.42	5560	5690	5490	7300	3940	5620	5600.71	2.50	0	16138	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1374	1126.00	1.19	12	0.28	5.00	4725.00	6910	20230628	-18.52	4220	20221013	33.41	6910	-18.52	20230628	5000	12.60	20230502	6910	-18.52	20230628	4220	33.41	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
126	20230710	120540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	40	2	0.71	282905530	50562	29.72	5560	5690	5490	7300	3940	5620	5595.22	2.50	0	9584	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1381	1132.00	1.20	12	0.21	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	5000	13.20	20230502	6910	-18.09	20230628	4220	34.12	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
127	20230710	110541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	50	2	0.89	230333500	41254	24.25	5560	5690	5490	7300	3940	5620	5583.30	2.50	0	2994	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1383	1134.00	1.20	12	0.17	5.00	4725.00	6910	20230628	-17.95	4220	20221013	34.36	6910	-17.95	20230628	5000	13.40	20230502	6910	-17.95	20230628	4220	34.36	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
128	20230710	100541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	10	2	0.18	149839710	27031	15.89	5560	5630	5490	7300	3940	5620	5543.25	2.50	0	4872	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1374	1126.00	1.19	12	0.11	5.00	4725.00	6910	20230628	-18.52	4220	20221013	33.41	6910	-18.52	20230628	5000	12.60	20230502	6910	-18.52	20230628	4220	33.41	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
129	20230710	090536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-80	5	-1.42	44314640	7984	4.69	5560	5590	5520	7300	3940	5620	5550.43	2.50	0	245	5820	5720	5620	5520	5420	5670	5470	122	1680	500	4150	10	1	24396458	1352	1108.00	1.17	12	0.03	5.00	4725.00	6910	20230628	-19.83	4220	20221013	31.28	6910	-19.83	20230628	5000	10.80	20230502	6910	-19.83	20230628	4220	31.28	20221013	3.93	N	071200	500	121 억		610770	N	N	0	N	00	N
130	20230707	160533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-150	5	-2.60	939147540	167601	58.20	5650	5720	5520	7500	4040	5770	5603.42	2.41	0	22646	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1371	1124.00	1.19	12	0.69	5.00	4725.00	6910	20230628	-18.67	4220	20221013	33.18	6910	-18.67	20230628	5000	12.40	20230502	6910	-18.67	20230628	4220	33.18	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
131	20230707	150535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-200	5	-3.47	888223150	158496	55.04	5650	5720	5520	7500	4040	5770	5604.07	2.41	0	20790	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1359	1114.00	1.18	12	0.65	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	5000	11.40	20230502	6910	-19.39	20230628	4220	31.99	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
132	20230707	140544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-190	5	-3.29	835514010	149058	51.76	5650	5720	5520	7500	4040	5770	5605.29	2.41	0	17744	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1361	1116.00	1.18	12	0.61	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	5000	11.60	20230502	6910	-19.25	20230628	4220	32.23	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
133	20230707	130539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-190	5	-3.29	790676220	141014	48.97	5650	5720	5520	7500	4040	5770	5607.08	2.41	0	17178	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1361	1116.00	1.18	12	0.58	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	5000	11.60	20230502	6910	-19.25	20230628	4220	32.23	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
134	20230707	120540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-190	5	-3.29	743375520	132562	46.04	5650	5720	5520	7500	4040	5770	5607.76	2.41	0	17132	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1361	1116.00	1.18	12	0.54	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	5000	11.60	20230502	6910	-19.25	20230628	4220	32.23	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
135	20230707	110540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-230	5	-3.99	668654620	119148	41.38	5650	5720	5520	7500	4040	5770	5611.97	2.41	0	14373	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1352	1108.00	1.17	12	0.49	5.00	4725.00	6910	20230628	-19.83	4220	20221013	31.28	6910	-19.83	20230628	5000	10.80	20230502	6910	-19.83	20230628	4220	31.28	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
136	20230707	100535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-200	5	-3.47	537688970	95642	33.21	5650	5720	5550	7500	4040	5770	5621.89	2.41	0	8054	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1359	1114.00	1.18	12	0.39	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	5000	11.40	20230502	6910	-19.39	20230628	4220	31.99	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
137	20230707	090534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-110	5	-1.91	176781420	31266	10.86	5650	5700	5650	7500	4040	5770	5654.11	2.41	0	1276	6110	5940	5790	5620	5470	5865	5545	122	1730	500	4260	10	1	24396458	1381	1132.00	1.20	12	0.13	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	5000	13.20	20230502	6910	-18.09	20230628	4220	34.12	20221013	3.96	N	071200	500	121 억		588023	N	N	0	N	00	N
138	20230706	160536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-190	5	-3.19	1646016490	286391	131.50	5960	5960	5640	7740	4180	5960	5747.42	2.29	0	30128	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1408	1154.00	1.22	12	1.17	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	5000	15.40	20230502	6910	-16.50	20230628	4220	36.73	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
139	20230706	150536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-320	5	-5.37	1525743660	265296	121.82	5960	5960	5640	7740	4180	5960	5751.10	2.29	0	22346	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1376	1128.00	1.19	12	1.09	5.00	4725.00	6910	20230628	-18.38	4220	20221013	33.65	6910	-18.38	20230628	5000	12.80	20230502	6910	-18.38	20230628	4220	33.65	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
140	20230706	140536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-260	5	-4.36	1393801500	242056	111.14	5960	5960	5640	7740	4180	5960	5758.18	2.29	0	15923	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1391	1140.00	1.21	12	0.99	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	5000	14.00	20230502	6910	-17.51	20230628	4220	35.07	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
141	20230706	130535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-250	5	-4.19	1177390720	203954	93.65	5960	5960	5700	7740	4180	5960	5772.82	2.29	0	6019	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1393	1142.00	1.21	12	0.84	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	5000	14.20	20230502	6910	-17.37	20230628	4220	35.31	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
142	20230706	120533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-190	5	-3.19	809224260	139706	64.15	5960	5960	5740	7740	4180	5960	5792.34	2.29	0	4890	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1408	1154.00	1.22	12	0.57	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	5000	15.40	20230502	6910	-16.50	20230628	4220	36.73	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
143	20230706	110539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-200	5	-3.36	650786370	112189	51.51	5960	5960	5740	7740	4180	5960	5800.80	2.29	0	4031	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1405	1152.00	1.22	12	0.46	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
144	20230706	100534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	-170	5	-2.85	451752890	77773	35.71	5960	5960	5740	7740	4180	5960	5808.61	2.29	0	1785	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1413	1158.00	1.23	12	0.32	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
145	20230706	090535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-90	5	-1.51	129456010	22059	10.13	5960	5960	5770	7740	4180	5960	5868.63	2.29	0	-3054	6240	6100	5990	5850	5740	6045	5795	122	1780	500	4410	10	1	24396458	1432	1174.00	1.24	12	0.09	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	5000	17.40	20230502	6910	-15.05	20230628	4220	39.10	20221013	3.94	N	071200	500	121 억		557895	N	N	0	N	00	N
146	20230705	160532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-20	5	-0.33	1283743440	214746	61.98	5980	6130	5880	7770	4190	5980	5977.99	2.22	0	14039	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1454	1192.00	1.26	12	0.88	5.00	4725.00	6910	20230628	-13.75	4220	20221013	41.23	6910	-13.75	20230628	5000	19.20	20230502	6910	-13.75	20230628	4220	41.23	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
147	20230705	150531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	-10	5	-0.17	1215251350	203240	58.66	5980	6130	5880	7770	4190	5980	5979.39	2.22	0	13983	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1456	1194.00	1.26	12	0.83	5.00	4725.00	6910	20230628	-13.60	4220	20221013	41.47	6910	-13.60	20230628	5000	19.40	20230502	6910	-13.60	20230628	4220	41.47	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
148	20230705	140526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-40	5	-0.67	1014673280	169431	48.90	5980	6130	5880	7770	4190	5980	5988.74	2.22	0	20001	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1449	1188.00	1.26	12	0.69	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
149	20230705	130527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	10	2	0.17	924530450	154311	44.54	5980	6130	5880	7770	4190	5980	5991.39	2.22	0	23079	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1461	1198.00	1.27	12	0.63	5.00	4725.00	6910	20230628	-13.31	4220	20221013	41.94	6910	-13.31	20230628	5000	19.80	20230502	6910	-13.31	20230628	4220	41.94	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
150	20230705	120525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	0	3	0.00	626153580	104784	30.24	5980	6070	5880	7770	4190	5980	5975.64	2.22	0	17639	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1459	1196.00	1.27	12	0.43	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
151	20230705	110531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	0	3	0.00	534935790	89535	25.84	5980	6070	5880	7770	4190	5980	5974.57	2.22	0	19840	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1459	1196.00	1.27	12	0.37	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
152	20230705	100528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-40	5	-0.67	403382910	67546	19.50	5980	6070	5880	7770	4190	5980	5971.91	2.22	0	13062	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1449	1188.00	1.26	12	0.28	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
153	20230705	090527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	40	2	0.67	93105360	15473	4.47	5980	6070	5980	7770	4190	5980	6018.66	2.22	0	5218	6193	6086	5963	5856	5733	6140	5910	122	1790	500	4420	10	1	24396458	1469	1204.00	1.27	12	0.06	5.00	4725.00	6910	20230628	-12.88	4220	20221013	42.65	6910	-12.88	20230628	5000	20.40	20230502	6910	-12.88	20230628	4220	42.65	20221013	3.85	N	071200	500	121 억		542028	N	N	0	N	00	N
154	20230704	160525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	-20	5	-0.33	2044577180	344316	68.63	5960	6070	5840	7800	4200	6000	5937.97	2.16	0	12628	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1459	1196.00	1.27	12	1.41	5.00	4725.00	6910	20230628	-13.46	4220	20221013	41.71	6910	-13.46	20230628	5000	19.60	20230502	6910	-13.46	20230628	4220	41.71	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
155	20230704	150519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-60	5	-1.00	1912906570	322231	64.23	5960	6070	5840	7800	4200	6000	5936.41	2.16	0	5683	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1449	1188.00	1.26	12	1.32	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
156	20230704	140524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-100	5	-1.67	1744609760	293869	58.58	5960	6070	5840	7800	4200	6000	5936.65	2.16	0	-10701	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1439	1180.00	1.25	12	1.20	5.00	4725.00	6910	20230628	-14.62	4220	20221013	39.81	6910	-14.62	20230628	5000	18.00	20230502	6910	-14.62	20230628	4220	39.81	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
157	20230704	130516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-120	5	-2.00	1558345690	262150	52.25	5960	6070	5840	7800	4200	6000	5944.44	2.16	0	-20351	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1435	1176.00	1.24	12	1.07	5.00	4725.00	6910	20230628	-14.91	4220	20221013	39.34	6910	-14.91	20230628	5000	17.60	20230502	6910	-14.91	20230628	4220	39.34	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
158	20230704	120521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-110	5	-1.83	1470105390	247137	49.26	5960	6070	5840	7800	4200	6000	5948.50	2.16	0	-24115	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1437	1178.00	1.25	12	1.01	5.00	4725.00	6910	20230628	-14.76	4220	20221013	39.57	6910	-14.76	20230628	5000	17.80	20230502	6910	-14.76	20230628	4220	39.57	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
159	20230704	110517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-70	5	-1.17	1416052420	237964	47.43	5960	6070	5840	7800	4200	6000	5950.66	2.16	0	-28551	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1447	1186.00	1.26	12	0.98	5.00	4725.00	6910	20230628	-14.18	4220	20221013	40.52	6910	-14.18	20230628	5000	18.60	20230502	6910	-14.18	20230628	4220	40.52	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
160	20230704	100516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-120	5	-2.00	1243968040	208768	41.61	5960	6070	5840	7800	4200	6000	5958.58	2.16	0	-33547	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1435	1176.00	1.24	12	0.86	5.00	4725.00	6910	20230628	-14.91	4220	20221013	39.34	6910	-14.91	20230628	5000	17.60	20230502	6910	-14.91	20230628	4220	39.34	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
161	20230704	090515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-60	5	-1.00	130206260	21902	4.37	5960	5980	5910	7800	4200	6000	5944.45	2.16	0	-1308	6260	6130	6020	5890	5780	6195	5955	122	1800	500	4440	10	1	24396458	1449	1188.00	1.26	12	0.09	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	5000	18.80	20230502	6910	-14.04	20230628	4220	40.76	20221013	3.87	N	071200	500	121 억		527765	N	N	0	N	00	N
162	20230703	160507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	90	2	1.52	2911455310	484590	105.53	5910	6150	5910	7680	4140	5910	6008.12	2.50	0	-76241	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1464	1200.00	1.27	12	1.99	5.00	4725.00	6910	20230628	-13.17	4220	20221013	42.18	6910	-13.17	20230628	5000	20.00	20230502	6910	-13.17	20230628	4220	42.18	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N
163	20230703	150513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	60	2	1.02	2745183280	456753	99.47	5910	6150	5910	7680	4140	5910	6010.21	2.50	0	-75225	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1456	1194.00	1.26	12	1.87	5.00	4725.00	6910	20230628	-13.60	4220	20221013	41.47	6910	-13.60	20230628	5000	19.40	20230502	6910	-13.60	20230628	4220	41.47	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N
164	20230703	140514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	90	2	1.52	2528463530	420520	91.58	5910	6150	5910	7680	4140	5910	6012.71	2.50	0	-72655	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1464	1200.00	1.27	12	1.72	5.00	4725.00	6910	20230628	-13.17	4220	20221013	42.18	6910	-13.17	20230628	5000	20.00	20230502	6910	-13.17	20230628	4220	42.18	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N
165	20230703	130511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	60	2	1.02	2397100060	398624	86.81	5910	6150	5910	7680	4140	5910	6013.44	2.50	0	-68077	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1456	1194.00	1.26	12	1.63	5.00	4725.00	6910	20230628	-13.60	4220	20221013	41.47	6910	-13.60	20230628	5000	19.40	20230502	6910	-13.60	20230628	4220	41.47	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N
166	20230703	120516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	90	2	1.52	1853296850	307595	66.99	5910	6150	5910	7680	4140	5910	6025.12	2.50	0	-50395	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1464	1200.00	1.27	12	1.26	5.00	4725.00	6910	20230628	-13.17	4220	20221013	42.18	6910	-13.17	20230628	5000	20.00	20230502	6910	-13.17	20230628	4220	42.18	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N
167	20230703	110511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	90	2	1.52	865881050	144157	31.39	5910	6150	5910	7680	4140	5910	6006.51	2.50	0	22160	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1464	1200.00	1.27	12	0.59	5.00	4725.00	6910	20230628	-13.17	4220	20221013	42.18	6910	-13.17	20230628	5000	20.00	20230502	6910	-13.17	20230628	4220	42.18	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N
168	20230703	100504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	80	2	1.35	647401560	107660	23.45	5910	6150	5910	7680	4140	5910	6013.39	2.50	0	26682	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1461	1198.00	1.27	12	0.44	5.00	4725.00	6910	20230628	-13.31	4220	20221013	41.94	6910	-13.31	20230628	5000	19.80	20230502	6910	-13.31	20230628	4220	41.94	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N
169	20230703	090508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	160	2	2.71	267359070	44370	9.66	5910	6150	5910	7680	4140	5910	6025.67	2.50	0	6532	6270	6090	5970	5790	5670	6030	5730	122	1770	500	4370	10	1	24396458	1481	1214.00	1.28	12	0.18	5.00	4725.00	6910	20230628	-12.16	4220	20221013	43.84	6910	-12.16	20230628	5000	21.40	20230502	6910	-12.16	20230628	4220	43.84	20221013	3.67	N	071200	500	121 억		610236	N	N	0	N	00	N