KissMeData/279600/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	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	110	2	0.94	48230450	4109	55.72	11620	11830	11540	15220	8200	11710	11737.05	0.21	0	367	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	554	-29.70	3.34	12	0.09	-398.00	3538.00	17130	20230210	-31.00	9360	20220825	26.28	17130	-31.00	20230210	11200	5.54	20230425	17130	-31.00	20230210	9360	26.28	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
3	20230731	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	80	2	0.68	39466230	3367	45.65	11620	11830	11540	15220	8200	11710	11721.48	0.21	0	115	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	552	-29.62	3.33	12	0.07	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
4	20230731	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	10	2	0.09	29778470	2543	34.48	11620	11830	11540	15220	8200	11710	11709.98	0.21	0	-291	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	549	-29.45	3.31	12	0.05	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
5	20230731	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	10	2	0.09	28240450	2412	32.71	11620	11830	11540	15220	8200	11710	11708.31	0.21	0	-291	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	549	-29.45	3.31	12	0.05	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
6	20230731	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	10	2	0.09	12237020	1055	14.31	11620	11720	11540	15220	8200	11710	11599.07	0.21	0	-291	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	549	-29.45	3.31	12	0.02	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
7	20230731	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-100	5	-0.85	10516530	908	12.31	11620	11700	11540	15220	8200	11710	11582.08	0.21	0	-225	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	544	-29.17	3.28	12	0.02	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
8	20230731	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	-120	5	-1.02	7219310	624	8.46	11620	11700	11540	15220	8200	11710	11569.41	0.21	0	-67	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	543	-29.12	3.28	12	0.01	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
9	20230731	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-90	5	-0.77	197540	17	0.23	11620	11620	11620	15220	8200	11710	11620.00	0.21	0	0	11990	11850	11600	11460	11210	11920	11530	23	3510	500	7260	10	1	4684781	544	-29.20	3.28	12	0.00	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.79	N	279600	500	23 억		9767	N	N	0	N	00	N
10	20230728	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	180	2	1.56	84398330	7315	162.45	11530	11740	11350	14980	8080	11530	11537.71	0.17	0	633	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	549	-29.42	3.31	12	0.16	-398.00	3538.00	17130	20230210	-31.64	9360	20220825	25.11	17130	-31.64	20230210	11200	4.55	20230425	17130	-31.64	20230210	9360	25.11	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
11	20230728	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	40	2	0.35	69490060	6028	133.87	11530	11740	11350	14980	8080	11530	11527.88	0.17	0	833	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	542	-29.07	3.27	12	0.13	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
12	20230728	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	210	2	1.82	60229310	5231	116.17	11530	11740	11350	14980	8080	11530	11513.92	0.17	0	712	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	550	-29.50	3.32	12	0.11	-398.00	3538.00	17130	20230210	-31.47	9360	20220825	25.43	17130	-31.47	20230210	11200	4.82	20230425	17130	-31.47	20230210	9360	25.43	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
13	20230728	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	50	2	0.43	48367890	4217	93.65	11530	11600	11350	14980	8080	11530	11469.74	0.17	0	851	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	542	-29.10	3.27	12	0.09	-398.00	3538.00	17130	20230210	-32.40	9360	20220825	23.72	17130	-32.40	20230210	11200	3.39	20230425	17130	-32.40	20230210	9360	23.72	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
14	20230728	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	60	2	0.52	45531380	3972	88.21	11530	11600	11350	14980	8080	11530	11463.09	0.17	0	854	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	543	-29.12	3.28	12	0.08	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
15	20230728	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	40	2	0.35	40819000	3565	79.17	11530	11580	11350	14980	8080	11530	11449.93	0.17	0	567	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	542	-29.07	3.27	12	0.08	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
16	20230728	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-140	5	-1.21	26478490	2315	51.41	11530	11580	11350	14980	8080	11530	11437.79	0.17	0	429	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	534	-28.62	3.22	12	0.05	-398.00	3538.00	17130	20230210	-33.51	9360	20220825	21.69	17130	-33.51	20230210	11200	1.70	20230425	17130	-33.51	20230210	9360	21.69	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
17	20230728	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	20	2	0.17	819820	71	1.58	11530	11580	11530	14980	8080	11530	11546.76	0.17	0	-1	12003	11766	11583	11346	11163	11675	11255	23	3450	500	7140	10	1	4684781	541	-29.02	3.26	12	0.00	-398.00	3538.00	17130	20230210	-32.57	9360	20220825	23.40	17130	-32.57	20230210	11200	3.12	20230425	17130	-32.57	20230210	9360	23.40	20220825	0.79	N	279600	500	23 억		7959	N	N	0	N	00	N
18	20230727	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-60	5	-0.52	51978160	4488	17.18	11590	11820	11400	15060	8120	11590	11581.59	0.16	3063	338	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	540	-28.97	3.26	12	0.10	-398.00	3538.00	17130	20230210	-32.69	9360	20220825	23.18	17130	-32.69	20230210	11200	2.95	20230425	17130	-32.69	20230210	9360	23.18	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
19	20230727	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-80	5	-0.69	48383600	4176	15.99	11590	11820	11400	15060	8120	11590	11586.11	0.16	3063	338	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	539	-28.92	3.25	12	0.09	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
20	20230727	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	-70	5	-0.60	39722990	3424	13.11	11590	11820	11400	15060	8120	11590	11601.34	0.16	3063	470	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	540	-28.94	3.26	12	0.07	-398.00	3538.00	17130	20230210	-32.75	9360	20220825	23.08	17130	-32.75	20230210	11200	2.86	20230425	17130	-32.75	20230210	9360	23.08	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
21	20230727	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	-10	5	-0.09	35556570	3062	11.72	11590	11820	11400	15060	8120	11590	11612.20	0.16	3063	542	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	542	-29.10	3.27	12	0.07	-398.00	3538.00	17130	20230210	-32.40	9360	20220825	23.72	17130	-32.40	20230210	11200	3.39	20230425	17130	-32.40	20230210	9360	23.72	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
22	20230727	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	60	2	0.52	26333610	2260	8.65	11590	11820	11550	15060	8120	11590	11652.04	0.16	3063	263	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	546	-29.27	3.29	12	0.05	-398.00	3538.00	17130	20230210	-31.99	9360	20220825	24.47	17130	-31.99	20230210	11200	4.02	20230425	17130	-31.99	20230210	9360	24.47	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
23	20230727	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	150	2	1.29	22968760	1972	7.55	11590	11820	11550	15060	8120	11590	11647.44	0.16	3063	436	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	550	-29.50	3.32	12	0.04	-398.00	3538.00	17130	20230210	-31.47	9360	20220825	25.43	17130	-31.47	20230210	11200	4.82	20230425	17130	-31.47	20230210	9360	25.43	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
24	20230727	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	180	2	1.55	21256760	1826	6.99	11590	11820	11550	15060	8120	11590	11641.16	0.16	3063	459	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	551	-29.57	3.33	12	0.04	-398.00	3538.00	17130	20230210	-31.29	9360	20220825	25.75	17130	-31.29	20230210	11200	5.09	20230425	17130	-31.29	20230210	9360	25.75	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
25	20230727	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	40	2	0.35	2921370	252	0.96	11590	11630	11570	15060	8120	11590	11592.74	0.16	3063	146	12076	11832	11576	11332	11076	11955	11455	23	3470	500	7180	10	1	4684781	545	-29.22	3.29	12	0.01	-398.00	3538.00	17130	20230210	-32.11	9360	20220825	24.25	17130	-32.11	20230210	11200	3.84	20230425	17130	-32.11	20230210	9360	24.25	20220825	0.79	N	279600	500	23 억		7571	N	N	0	N	00	N
26	20230726	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	-20	5	-0.17	301411490	26101	227.52	11500	11820	11320	15090	8130	11610	11547.89	0.10	0	3063	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	543	-29.12	3.28	12	0.56	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
27	20230726	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-210	5	-1.81	295341820	25572	222.91	11500	11820	11320	15090	8130	11610	11549.42	0.10	0	3098	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	534	-28.64	3.22	12	0.55	-398.00	3538.00	17130	20230210	-33.45	9360	20220825	21.79	17130	-33.45	20230210	11200	1.79	20230425	17130	-33.45	20230210	9360	21.79	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
28	20230726	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-280	5	-2.41	266003590	23006	200.54	11500	11820	11320	15090	8130	11610	11562.36	0.10	0	1658	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	531	-28.47	3.20	12	0.49	-398.00	3538.00	17130	20230210	-33.86	9360	20220825	21.05	17130	-33.86	20230210	11200	1.16	20230425	17130	-33.86	20230210	9360	21.05	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
29	20230726	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-240	5	-2.07	243474450	21026	183.28	11500	11820	11320	15090	8130	11610	11579.68	0.10	0	1633	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	533	-28.57	3.21	12	0.45	-398.00	3538.00	17130	20230210	-33.63	9360	20220825	21.47	17130	-33.63	20230210	11200	1.52	20230425	17130	-33.63	20230210	9360	21.47	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
30	20230726	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-110	5	-0.95	223481660	19279	168.05	11500	11820	11500	15090	8130	11610	11591.97	0.10	0	1667	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	539	-28.89	3.25	12	0.41	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
31	20230726	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	10	2	0.09	197247020	17010	148.27	11500	11820	11500	15090	8130	11610	11595.94	0.10	0	1654	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	544	-29.20	3.28	12	0.36	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
32	20230726	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	0	3	0.00	170010360	14668	127.86	11500	11820	11500	15090	8130	11610	11590.56	0.10	0	512	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	544	-29.17	3.28	12	0.31	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
33	20230726	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-100	5	-0.86	22386440	1945	16.95	11500	11560	11500	15090	8130	11610	11509.74	0.10	0	397	12063	11836	11683	11456	11303	11760	11380	23	3480	500	7190	10	1	4684781	539	-28.92	3.25	12	0.04	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.81	N	279600	500	23 억		4508	N	N	0	N	00	N
34	20230725	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-220	5	-1.86	133700290	11457	42.27	11800	11910	11530	15370	8290	11830	11669.75	0.10	0	-72	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	544	-29.17	3.28	12	0.24	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
35	20230725	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-170	5	-1.44	117067340	10025	36.99	11800	11910	11530	15370	8290	11830	11677.54	0.10	0	-82	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	546	-29.30	3.30	12	0.21	-398.00	3538.00	17130	20230210	-31.93	9360	20220825	24.57	17130	-31.93	20230210	11200	4.11	20230425	17130	-31.93	20230210	9360	24.57	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
36	20230725	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	-240	5	-2.03	58038110	5000	18.45	11800	11830	11530	15370	8290	11830	11607.62	0.10	0	-370	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	543	-29.12	3.28	12	0.11	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
37	20230725	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-160	5	-1.35	53011600	4566	16.85	11800	11830	11530	15370	8290	11830	11610.07	0.10	0	-521	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	547	-29.32	3.30	12	0.10	-398.00	3538.00	17130	20230210	-31.87	9360	20220825	24.68	17130	-31.87	20230210	11200	4.20	20230425	17130	-31.87	20230210	9360	24.68	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
38	20230725	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-260	5	-2.20	51901360	4470	16.49	11800	11830	11530	15370	8290	11830	11611.04	0.10	0	-521	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	542	-29.07	3.27	12	0.10	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
39	20230725	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-260	5	-2.20	38240970	3288	12.13	11800	11830	11530	15370	8290	11830	11630.47	0.10	0	-519	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	542	-29.07	3.27	12	0.07	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
40	20230725	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-220	5	-1.86	22792460	1954	7.21	11800	11830	11600	15370	8290	11830	11664.51	0.10	0	-404	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	544	-29.17	3.28	12	0.04	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
41	20230725	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-80	5	-0.68	6178620	525	1.94	11800	11830	11750	15370	8290	11830	11768.80	0.10	0	-394	12296	12062	11756	11522	11216	11910	11370	23	3540	500	7330	10	1	4684781	550	-29.52	3.32	12	0.01	-398.00	3538.00	17130	20230210	-31.41	9360	20220825	25.53	17130	-31.41	20230210	11200	4.91	20230425	17130	-31.41	20230210	9360	25.53	20220825	0.83	N	279600	500	23 억		4577	N	N	0	N	00	N
42	20230724	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	-240	5	-1.99	313654150	26882	66.56	11950	11990	11450	15690	8450	12070	11667.81	0.06	0	1721	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	554	-29.72	3.34	12	0.57	-398.00	3538.00	17130	20230210	-30.94	9360	20220825	26.39	17130	-30.94	20230210	11200	5.62	20230425	17130	-30.94	20230210	9360	26.39	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
43	20230724	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-350	5	-2.90	297211340	25479	63.09	11950	11990	11450	15690	8450	12070	11664.95	0.06	0	1412	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	549	-29.45	3.31	12	0.54	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
44	20230724	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-280	5	-2.32	280859210	24088	59.64	11950	11990	11450	15690	8450	12070	11659.71	0.06	0	355	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	552	-29.62	3.33	12	0.51	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
45	20230724	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-470	5	-3.89	204814490	17564	43.49	11950	11950	11600	15690	8450	12070	11661.04	0.06	0	1187	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	543	-29.15	3.28	12	0.37	-398.00	3538.00	17130	20230210	-32.28	9360	20220825	23.93	17130	-32.28	20230210	11200	3.57	20230425	17130	-32.28	20230210	9360	23.93	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
46	20230724	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-390	5	-3.23	152582220	13066	32.35	11950	11950	11610	15690	8450	12070	11677.81	0.06	0	1784	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	547	-29.35	3.30	12	0.28	-398.00	3538.00	17130	20230210	-31.82	9360	20220825	24.79	17130	-31.82	20230210	11200	4.29	20230425	17130	-31.82	20230210	9360	24.79	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
47	20230724	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-400	5	-3.31	107144210	9162	22.69	11950	11950	11620	15690	8450	12070	11694.41	0.06	0	1805	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	547	-29.32	3.30	12	0.20	-398.00	3538.00	17130	20230210	-31.87	9360	20220825	24.68	17130	-31.87	20230210	11200	4.20	20230425	17130	-31.87	20230210	9360	24.68	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
48	20230724	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	-430	5	-3.56	86377350	7379	18.27	11950	11950	11620	15690	8450	12070	11705.83	0.06	0	1600	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	545	-29.25	3.29	12	0.16	-398.00	3538.00	17130	20230210	-32.05	9360	20220825	24.36	17130	-32.05	20230210	11200	3.93	20230425	17130	-32.05	20230210	9360	24.36	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
49	20230724	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-360	5	-2.98	21900930	1851	4.58	11950	11950	11710	15690	8450	12070	11831.94	0.06	0	-225	12670	12370	12050	11750	11430	12520	11900	23	3620	500	7480	10	1	4684781	549	-29.42	3.31	12	0.04	-398.00	3538.00	17130	20230210	-31.64	9360	20220825	25.11	17130	-31.64	20230210	11200	4.55	20230425	17130	-31.64	20230210	9360	25.11	20220825	0.88	N	279600	500	23 억		2955	N	N	0	N	00	N
50	20230721	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-140	5	-1.15	484029510	40323	14.37	12000	12350	11730	15870	8550	12210	12002.72	0.00	0	2246	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	565	-30.33	3.41	12	0.86	-398.00	3538.00	17130	20230210	-29.54	9360	20220825	28.95	17130	-29.54	20230210	11200	7.77	20230425	17130	-29.54	20230210	9360	28.95	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
51	20230721	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-120	5	-0.98	469779620	39146	13.95	12000	12350	11730	15870	8550	12210	11999.77	0.00	0	2345	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	566	-30.38	3.42	12	0.84	-398.00	3538.00	17130	20230210	-29.42	9360	20220825	29.17	17130	-29.42	20230210	11200	7.95	20230425	17130	-29.42	20230210	9360	29.17	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
52	20230721	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	100	2	0.82	432393800	36090	12.86	12000	12350	11730	15870	8550	12210	11979.88	0.00	0	3232	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	577	-30.93	3.48	12	0.77	-398.00	3538.00	17130	20230210	-28.14	9360	20220825	31.52	17130	-28.14	20230210	11200	9.91	20230425	17130	-28.14	20230210	9360	31.52	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
53	20230721	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	90	2	0.74	412724000	34488	12.29	12000	12350	11730	15870	8550	12210	11965.95	0.00	0	3232	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	576	-30.90	3.48	12	0.74	-398.00	3538.00	17130	20230210	-28.20	9360	20220825	31.41	17130	-28.20	20230210	11200	9.82	20230425	17130	-28.20	20230210	9360	31.41	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
54	20230721	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	110	2	0.90	344033400	28880	10.29	12000	12350	11730	15870	8550	12210	11910.71	0.00	0	3057	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	577	-30.95	3.48	12	0.62	-398.00	3538.00	17130	20230210	-28.08	9360	20220825	31.62	17130	-28.08	20230210	11200	10.00	20230425	17130	-28.08	20230210	9360	31.62	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
55	20230721	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-70	5	-0.57	308726820	25974	9.26	12000	12170	11730	15870	8550	12210	11883.81	0.00	0	2332	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	569	-30.50	3.43	12	0.55	-398.00	3538.00	17130	20230210	-29.13	9360	20220825	29.70	17130	-29.13	20230210	11200	8.39	20230425	17130	-29.13	20230210	9360	29.70	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
56	20230721	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-450	5	-3.69	241957360	20371	7.26	12000	12170	11730	15870	8550	12210	11874.68	0.00	0	1620	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	551	-29.55	3.32	12	0.43	-398.00	3538.00	17130	20230210	-31.35	9360	20220825	25.64	17130	-31.35	20230210	11200	5.00	20230425	17130	-31.35	20230210	9360	25.64	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
57	20230721	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-320	5	-2.62	78402240	6537	2.33	12000	12170	11770	15870	8550	12210	11987.69	0.00	0	-3	16730	14470	13310	11050	9890	13890	10470	23	3660	500	7570	10	1	4684781	557	-29.87	3.36	12	0.14	-398.00	3538.00	17130	20230210	-30.59	9360	20220825	27.03	17130	-30.59	20230210	11200	6.16	20230425	17130	-30.59	20230210	9360	27.03	20220825	0.88	N	279600	500	23 억		0	N	N	0	N	00	N
58	20230720	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	120	2	0.99	3693233960	278696	5001.72	14200	15570	12150	15710	8470	12090	13253.33	0.70	0	-32765	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	572	-30.68	3.45	12	5.95	-398.00	3538.00	17130	20230210	-28.72	9360	20220825	30.45	17130	-28.72	20230210	11200	9.02	20230425	17130	-28.72	20230210	9360	30.45	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
59	20230720	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	100	2	0.83	3611890380	272021	4881.93	14200	15570	12150	15710	8470	12090	13277.99	0.70	0	-32640	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	571	-30.63	3.45	12	5.81	-398.00	3538.00	17130	20230210	-28.84	9360	20220825	30.24	17130	-28.84	20230210	11200	8.84	20230425	17130	-28.84	20230210	9360	30.24	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
60	20230720	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	450	2	3.72	3422931650	256688	4606.75	14200	15570	12410	15710	8470	12090	13334.99	0.70	0	-29251	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	587	-31.51	3.54	12	5.48	-398.00	3538.00	17130	20230210	-26.80	9360	20220825	33.97	17130	-26.80	20230210	11200	11.96	20230425	17130	-26.80	20230210	9360	33.97	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
61	20230720	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	500	2	4.14	3281866040	245439	4404.86	14200	15570	12520	15710	8470	12090	13371.42	0.70	0	-25897	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	590	-31.63	3.56	12	5.24	-398.00	3538.00	17130	20230210	-26.50	9360	20220825	34.51	17130	-26.50	20230210	11200	12.41	20230425	17130	-26.50	20230210	9360	34.51	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
62	20230720	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	630	2	5.21	3152786440	235169	4220.55	14200	15570	12560	15710	8470	12090	13406.48	0.70	0	-25888	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	596	-31.96	3.60	12	5.02	-398.00	3538.00	17130	20230210	-25.74	9360	20220825	35.90	17130	-25.74	20230210	11200	13.57	20230425	17130	-25.74	20230210	9360	35.90	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
63	20230720	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	720	2	5.96	2956731710	219828	3945.23	14200	15570	12560	15710	8470	12090	13450.21	0.70	0	-22481	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	600	-32.19	3.62	12	4.69	-398.00	3538.00	17130	20230210	-25.22	9360	20220825	36.86	17130	-25.22	20230210	11200	14.38	20230425	17130	-25.22	20230210	9360	36.86	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
64	20230720	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	630	2	5.21	2605291560	192278	3450.79	14200	15570	12700	15710	8470	12090	13549.62	0.70	0	-18390	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	596	-31.96	3.60	12	4.10	-398.00	3538.00	17130	20230210	-25.74	9360	20220825	35.90	17130	-25.74	20230210	11200	13.57	20230425	17130	-25.74	20230210	9360	35.90	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
65	20230720	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	1540	2	12.74	1451444520	104334	1872.47	14200	15570	13110	15710	8470	12090	13911.54	0.70	0	-4918	12403	12246	11983	11826	11563	12325	11905	23	3620	500	7490	10	1	4684781	639	-34.25	3.85	12	2.23	-398.00	3538.00	17130	20230210	-20.43	9360	20220825	45.62	17130	-20.43	20230210	11200	21.70	20230425	17130	-20.43	20230210	9360	45.62	20220825	0.88	N	279600	500	23 억		32715	N	N	0	N	00	N
66	20230719	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	190	2	1.60	66802170	5571	35.78	11900	12140	11720	15470	8330	11900	11991.04	0.67	0	1356	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	566	-30.38	3.42	12	0.12	-398.00	3538.00	17130	20230210	-29.42	9360	20220825	29.17	17130	-29.42	20230210	11200	7.95	20230425	17130	-29.42	20230210	9360	29.17	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
67	20230719	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	180	2	1.51	53395140	4462	28.65	11900	12140	11720	15470	8330	11900	11966.64	0.67	0	1356	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	566	-30.35	3.41	12	0.10	-398.00	3538.00	17130	20230210	-29.48	9360	20220825	29.06	17130	-29.48	20230210	11200	7.86	20230425	17130	-29.48	20230210	9360	29.06	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
68	20230719	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	200	2	1.68	44473240	3720	23.89	11900	12140	11720	15470	8330	11900	11955.17	0.67	0	950	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	567	-30.40	3.42	12	0.08	-398.00	3538.00	17130	20230210	-29.36	9360	20220825	29.27	17130	-29.36	20230210	11200	8.04	20230425	17130	-29.36	20230210	9360	29.27	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
69	20230719	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	200	2	1.68	37635740	3155	20.26	11900	12100	11720	15470	8330	11900	11928.92	0.67	0	812	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	567	-30.40	3.42	12	0.07	-398.00	3538.00	17130	20230210	-29.36	9360	20220825	29.27	17130	-29.36	20230210	11200	8.04	20230425	17130	-29.36	20230210	9360	29.27	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
70	20230719	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	140	2	1.18	26405740	2223	14.28	11900	12040	11720	15470	8330	11900	11878.43	0.67	0	220	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	564	-30.25	3.40	12	0.05	-398.00	3538.00	17130	20230210	-29.71	9360	20220825	28.63	17130	-29.71	20230210	11200	7.50	20230425	17130	-29.71	20230210	9360	28.63	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
71	20230719	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	140	2	1.18	23806960	2007	12.89	11900	12040	11720	15470	8330	11900	11861.96	0.67	0	224	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	564	-30.25	3.40	12	0.04	-398.00	3538.00	17130	20230210	-29.71	9360	20220825	28.63	17130	-29.71	20230210	11200	7.50	20230425	17130	-29.71	20230210	9360	28.63	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
72	20230719	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-40	5	-0.34	13158900	1115	7.16	11900	11900	11720	15470	8330	11900	11801.70	0.67	0	-266	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	556	-29.80	3.35	12	0.02	-398.00	3538.00	17130	20230210	-30.76	9360	20220825	26.71	17130	-30.76	20230210	11200	5.89	20230425	17130	-30.76	20230210	9360	26.71	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
73	20230719	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-90	5	-0.76	3009180	254	1.63	11900	11900	11800	15470	8330	11900	11847.17	0.67	0	-25	13073	12486	11943	11356	10813	12780	11650	23	3570	500	7370	10	1	4684781	553	-29.67	3.34	12	0.01	-398.00	3538.00	17130	20230210	-31.06	9360	20220825	26.18	17130	-31.06	20230210	11200	5.45	20230425	17130	-31.06	20230210	9360	26.18	20220825	0.88	N	279600	500	23 억		31325	N	N	0	N	00	N
74	20230718	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	300	2	2.59	184745430	15566	553.56	11400	12530	11400	15080	8120	11600	11868.52	0.67	0	-207	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	557	-29.90	3.36	12	0.33	-398.00	3538.00	17130	20230210	-30.53	9360	20220825	27.14	17130	-30.53	20230210	11200	6.25	20230425	17130	-30.53	20230210	9360	27.14	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
75	20230718	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	320	2	2.76	157060980	13246	471.05	11400	12530	11400	15080	8120	11600	11857.24	0.67	0	-607	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	558	-29.95	3.37	12	0.28	-398.00	3538.00	17130	20230210	-30.41	9360	20220825	27.35	17130	-30.41	20230210	11200	6.43	20230425	17130	-30.41	20230210	9360	27.35	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
76	20230718	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	130	2	1.12	32526600	2809	99.89	11400	11780	11400	15080	8120	11600	11579.42	0.67	0	-349	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	550	-29.47	3.32	12	0.06	-398.00	3538.00	17130	20230210	-31.52	9360	20220825	25.32	17130	-31.52	20230210	11200	4.73	20230425	17130	-31.52	20230210	9360	25.32	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
77	20230718	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-100	5	-0.86	14808620	1289	45.84	11400	11510	11400	15080	8120	11600	11488.46	0.67	0	-236	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	539	-28.89	3.25	12	0.03	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
78	20230718	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-100	5	-0.86	11922820	1038	36.91	11400	11510	11400	15080	8120	11600	11486.34	0.67	0	-196	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	539	-28.89	3.25	12	0.02	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
79	20230718	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-100	5	-0.86	6011820	524	18.63	11400	11510	11400	15080	8120	11600	11472.94	0.67	0	-196	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	539	-28.89	3.25	12	0.01	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
80	20230718	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-100	5	-0.86	4884820	426	15.15	11400	11510	11400	15080	8120	11600	11466.71	0.67	0	-196	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	539	-28.89	3.25	12	0.01	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
81	20230718	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-110	5	-0.95	2357740	206	7.33	11400	11510	11400	15080	8120	11600	11445.34	0.67	0	-60	11826	11712	11606	11492	11386	11660	11440	23	3480	500	7190	10	1	4684781	538	-28.87	3.25	12	0.00	-398.00	3538.00	17130	20230210	-32.92	9360	20220825	22.76	17130	-32.92	20230210	11200	2.59	20230425	17130	-32.92	20230210	9360	22.76	20220825	0.91	N	279600	500	23 억		31532	N	N	0	N	00	N
82	20230717	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-170	5	-1.44	32472010	2812	31.50	11720	11720	11500	15300	8240	11770	11547.66	0.68	0	-162	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	543	-29.15	3.28	12	0.06	-398.00	3538.00	17130	20230210	-32.28	9360	20220825	23.93	17130	-32.28	20230210	11200	3.57	20230425	17130	-32.28	20230210	9360	23.93	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
83	20230717	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-200	5	-1.70	21571390	1871	20.96	11720	11720	11500	15300	8240	11770	11529.34	0.68	0	-132	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	542	-29.07	3.27	12	0.04	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
84	20230717	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-260	5	-2.21	21097020	1830	20.50	11720	11720	11500	15300	8240	11770	11528.43	0.68	0	-132	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	539	-28.92	3.25	12	0.04	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
85	20230717	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-150	5	-1.27	10933790	947	10.61	11720	11720	11500	15300	8240	11770	11545.71	0.68	0	-132	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	544	-29.20	3.28	12	0.02	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
86	20230717	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-150	5	-1.27	10933790	947	10.61	11720	11720	11500	15300	8240	11770	11545.71	0.68	0	-132	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	544	-29.20	3.28	12	0.02	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
87	20230717	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-90	5	-0.76	9466280	820	9.19	11720	11720	11500	15300	8240	11770	11544.24	0.68	0	-106	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	547	-29.35	3.30	12	0.02	-398.00	3538.00	17130	20230210	-31.82	9360	20220825	24.79	17130	-31.82	20230210	11200	4.29	20230425	17130	-31.82	20230210	9360	24.79	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
88	20230717	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-270	5	-2.29	7998010	693	7.76	11720	11720	11500	15300	8240	11770	11541.14	0.68	0	-86	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	539	-28.89	3.25	12	0.01	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
89	20230717	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-150	5	-1.27	932910	80	0.90	11720	11720	11620	15300	8240	11770	11661.38	0.68	0	-78	12196	11982	11786	11572	11376	12090	11680	23	3530	500	7290	10	1	4684781	544	-29.20	3.28	12	0.00	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.91	N	279600	500	23 억		31671	N	N	0	N	00	N
90	20230714	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	60	2	0.51	105248280	8927	81.81	11660	12000	11590	15220	8200	11710	11789.88	0.69	0	-530	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	551	-29.57	3.33	12	0.19	-398.00	3538.00	17130	20230210	-31.29	9360	20220825	25.75	17130	-31.29	20230210	11200	5.09	20230425	17130	-31.29	20230210	9360	25.75	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
91	20230714	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	20	2	0.17	96709920	8199	75.14	11660	12000	11590	15220	8200	11710	11795.33	0.69	0	-546	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	550	-29.47	3.32	12	0.18	-398.00	3538.00	17130	20230210	-31.52	9360	20220825	25.32	17130	-31.52	20230210	11200	4.73	20230425	17130	-31.52	20230210	9360	25.32	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
92	20230714	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	20	2	0.17	94987450	8052	73.79	11660	12000	11590	15220	8200	11710	11796.75	0.69	0	-523	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	550	-29.47	3.32	12	0.17	-398.00	3538.00	17130	20230210	-31.52	9360	20220825	25.32	17130	-31.52	20230210	11200	4.73	20230425	17130	-31.52	20230210	9360	25.32	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
93	20230714	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	50	2	0.43	90888920	7703	70.59	11660	12000	11590	15220	8200	11710	11799.16	0.69	0	-519	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	551	-29.55	3.32	12	0.16	-398.00	3538.00	17130	20230210	-31.35	9360	20220825	25.64	17130	-31.35	20230210	11200	5.00	20230425	17130	-31.35	20230210	9360	25.64	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
94	20230714	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	20	2	0.17	85112380	7211	66.08	11660	12000	11590	15220	8200	11710	11803.13	0.69	0	-491	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	550	-29.47	3.32	12	0.15	-398.00	3538.00	17130	20230210	-31.52	9360	20220825	25.32	17130	-31.52	20230210	11200	4.73	20230425	17130	-31.52	20230210	9360	25.32	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
95	20230714	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	60	2	0.51	82118050	6956	63.75	11660	12000	11590	15220	8200	11710	11805.36	0.69	0	-616	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	551	-29.57	3.33	12	0.15	-398.00	3538.00	17130	20230210	-31.29	9360	20220825	25.75	17130	-31.29	20230210	11200	5.09	20230425	17130	-31.29	20230210	9360	25.75	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
96	20230714	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	80	2	0.68	77868300	6596	60.45	11660	12000	11590	15220	8200	11710	11805.38	0.69	0	-713	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	552	-29.62	3.33	12	0.14	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
97	20230714	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-60	5	-0.51	4598870	394	3.61	11660	11790	11650	15220	8200	11710	11672.26	0.69	0	-192	11876	11792	11696	11612	11516	11835	11655	23	3510	500	7260	10	1	4684781	546	-29.27	3.29	12	0.01	-398.00	3538.00	17130	20230210	-31.99	9360	20220825	24.47	17130	-31.99	20230210	11200	4.02	20230425	17130	-31.99	20230210	9360	24.47	20220825	0.91	N	279600	500	23 억		32201	N	N	0	N	00	N
98	20230713	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	60	2	0.52	126875500	10912	336.17	11650	11780	11600	15140	8160	11650	11627.00	0.68	0	1165	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	549	-29.42	3.31	12	0.23	-398.00	3538.00	17130	20230210	-31.64	9360	20220825	25.11	17130	-31.64	20230210	11200	4.55	20230425	17130	-31.64	20230210	9360	25.11	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
99	20230713	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-30	5	-0.26	115043120	9894	304.81	11650	11780	11600	15140	8160	11650	11627.40	0.68	0	1138	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	544	-29.20	3.28	12	0.21	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
100	20230713	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	20	2	0.17	108467640	9328	287.37	11650	11780	11600	15140	8160	11650	11628.01	0.68	0	1044	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	547	-29.32	3.30	12	0.20	-398.00	3538.00	17130	20230210	-31.87	9360	20220825	24.68	17130	-31.87	20230210	11200	4.20	20230425	17130	-31.87	20230210	9360	24.68	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
101	20230713	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-40	5	-0.34	106640190	9171	282.53	11650	11780	11600	15140	8160	11650	11627.81	0.68	0	1004	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	544	-29.17	3.28	12	0.20	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
102	20230713	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	60	2	0.52	20644650	1762	54.28	11650	11780	11600	15140	8160	11650	11719.40	0.68	0	975	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	549	-29.42	3.31	12	0.04	-398.00	3538.00	17130	20230210	-31.64	9360	20220825	25.11	17130	-31.64	20230210	11200	4.55	20230425	17130	-31.64	20230210	9360	25.11	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
103	20230713	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	100	2	0.86	18102470	1545	47.60	11650	11780	11600	15140	8160	11650	11720.03	0.68	0	988	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	550	-29.52	3.32	12	0.03	-398.00	3538.00	17130	20230210	-31.41	9360	20220825	25.53	17130	-31.41	20230210	11200	4.91	20230425	17130	-31.41	20230210	9360	25.53	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
104	20230713	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	100	2	0.86	11287840	965	29.73	11650	11780	11600	15140	8160	11650	11701.00	0.68	0	420	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	550	-29.52	3.32	12	0.02	-398.00	3538.00	17130	20230210	-31.41	9360	20220825	25.53	17130	-31.41	20230210	11200	4.91	20230425	17130	-31.41	20230210	9360	25.53	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
105	20230713	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	0	3	0.00	850450	73	2.25	11650	11650	11650	15140	8160	11650	11650.00	0.68	0	0	11950	11800	11600	11450	11250	11875	11525	23	3490	500	7220	10	1	4684781	546	-29.27	3.29	12	0.00	-398.00	3538.00	17130	20230210	-31.99	9360	20220825	24.47	17130	-31.99	20230210	11200	4.02	20230425	17130	-31.99	20230210	9360	24.47	20220825	0.93	N	279600	500	23 억		31638	N	N	0	N	00	N
106	20230712	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	60	2	0.52	37601930	3246	41.67	11590	11750	11400	15060	8120	11590	11584.08	0.69	0	181	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	546	-29.27	3.29	12	0.07	-398.00	3538.00	17130	20230210	-31.99	9360	20220825	24.47	17130	-31.99	20230210	11200	4.02	20230425	17130	-31.99	20230210	9360	24.47	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
107	20230712	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-80	5	-0.69	35563330	3071	39.42	11590	11750	11400	15060	8120	11590	11580.37	0.69	0	181	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	539	-28.92	3.25	12	0.07	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
108	20230712	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	-40	5	-0.35	32783580	2830	36.33	11590	11750	11400	15060	8120	11590	11584.30	0.69	0	181	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	541	-29.02	3.26	12	0.06	-398.00	3538.00	17130	20230210	-32.57	9360	20220825	23.40	17130	-32.57	20230210	11200	3.12	20230425	17130	-32.57	20230210	9360	23.40	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
109	20230712	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-50	5	-0.43	29479200	2544	32.66	11590	11750	11400	15060	8120	11590	11587.74	0.69	0	276	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	541	-28.99	3.26	12	0.05	-398.00	3538.00	17130	20230210	-32.63	9360	20220825	23.29	17130	-32.63	20230210	11200	3.04	20230425	17130	-32.63	20230210	9360	23.29	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
110	20230712	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	-70	5	-0.60	24274700	2093	26.87	11590	11750	11400	15060	8120	11590	11598.04	0.69	0	276	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	540	-28.94	3.26	12	0.04	-398.00	3538.00	17130	20230210	-32.75	9360	20220825	23.08	17130	-32.75	20230210	11200	2.86	20230425	17130	-32.75	20230210	9360	23.08	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
111	20230712	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	0	3	0.00	21229750	1829	23.48	11590	11750	11400	15060	8120	11590	11607.30	0.69	0	346	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	543	-29.12	3.28	12	0.04	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
112	20230712	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	30	2	0.26	10356470	891	11.44	11590	11750	11400	15060	8120	11590	11623.42	0.69	0	-208	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	544	-29.20	3.28	12	0.02	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
113	20230712	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	0	3	0.00	197190	17	0.22	11590	11750	11590	15060	8120	11590	11599.41	0.69	0	0	12156	11872	11566	11282	10976	12015	11425	23	3470	500	7180	10	1	4684781	543	-29.12	3.28	12	0.00	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.93	N	279600	500	23 억		32108	N	N	0	N	00	N
114	20230711	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	90	2	0.78	89163000	7790	54.67	11500	11850	11260	14950	8050	11500	11445.83	0.71	0	-1075	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	543	-29.12	3.28	12	0.17	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
115	20230711	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	0	3	0.00	84981790	7428	52.13	11500	11850	11260	14950	8050	11500	11440.74	0.71	0	-1075	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	539	-28.89	3.25	12	0.16	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
116	20230711	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-70	5	-0.61	63810520	5585	39.20	11500	11850	11260	14950	8050	11500	11425.34	0.71	0	-1075	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	535	-28.72	3.23	12	0.12	-398.00	3538.00	17130	20230210	-33.27	9360	20220825	22.12	17130	-33.27	20230210	11200	2.05	20230425	17130	-33.27	20230210	9360	22.12	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
117	20230711	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-140	5	-1.22	49155800	4297	30.16	11500	11850	11260	14950	8050	11500	11439.56	0.71	0	-998	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	532	-28.54	3.21	12	0.09	-398.00	3538.00	17130	20230210	-33.68	9360	20220825	21.37	17130	-33.68	20230210	11200	1.43	20230425	17130	-33.68	20230210	9360	21.37	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
118	20230711	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-90	5	-0.78	45233070	3952	27.74	11500	11850	11260	14950	8050	11500	11445.61	0.71	0	-869	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	535	-28.67	3.22	12	0.08	-398.00	3538.00	17130	20230210	-33.39	9360	20220825	21.90	17130	-33.39	20230210	11200	1.88	20230425	17130	-33.39	20230210	9360	21.90	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
119	20230711	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-90	5	-0.78	44016650	3845	26.98	11500	11850	11260	14950	8050	11500	11447.76	0.71	0	-817	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	535	-28.67	3.22	12	0.08	-398.00	3538.00	17130	20230210	-33.39	9360	20220825	21.90	17130	-33.39	20230210	11200	1.88	20230425	17130	-33.39	20230210	9360	21.90	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
120	20230711	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-150	5	-1.30	34939640	3045	21.37	11500	11850	11260	14950	8050	11500	11474.43	0.71	0	-429	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	532	-28.52	3.21	12	0.06	-398.00	3538.00	17130	20230210	-33.74	9360	20220825	21.26	17130	-33.74	20230210	11200	1.34	20230425	17130	-33.74	20230210	9360	21.26	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
121	20230711	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	10	2	0.09	6255410	545	3.82	11500	11510	11260	14950	8050	11500	11477.82	0.71	0	-6	11786	11642	11436	11292	11086	11715	11365	23	3450	500	7130	10	1	4684781	539	-28.92	3.25	12	0.01	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.93	N	279600	500	23 억		33300	N	N	0	N	00	N
122	20230710	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-10	5	-0.09	163019350	14249	313.16	11400	11580	11230	14960	8060	11510	11440.76	0.92	0	-9992	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	539	-28.89	3.25	12	0.30	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
123	20230710	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	-200	5	-1.74	45400170	4026	88.48	11400	11460	11230	14960	8060	11510	11276.74	0.92	0	-553	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	530	-28.42	3.20	12	0.09	-398.00	3538.00	17130	20230210	-33.98	9360	20220825	20.83	17130	-33.98	20230210	11200	0.98	20230425	17130	-33.98	20230210	9360	20.83	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
124	20230710	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-250	5	-2.17	32593690	2891	63.54	11400	11460	11230	14960	8060	11510	11274.19	0.92	0	-451	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	528	-28.29	3.18	12	0.06	-398.00	3538.00	17130	20230210	-34.27	9360	20220825	20.30	17130	-34.27	20230210	11200	0.54	20230425	17130	-34.27	20230210	9360	20.30	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
125	20230710	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-180	5	-1.56	28123920	2494	54.81	11400	11460	11230	14960	8060	11510	11276.63	0.92	0	-390	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	531	-28.47	3.20	12	0.05	-398.00	3538.00	17130	20230210	-33.86	9360	20220825	21.05	17130	-33.86	20230210	11200	1.16	20230425	17130	-33.86	20230210	9360	21.05	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
126	20230710	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-230	5	-2.00	23254980	2062	45.32	11400	11460	11230	14960	8060	11510	11277.88	0.92	0	-270	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	528	-28.34	3.19	12	0.04	-398.00	3538.00	17130	20230210	-34.15	9360	20220825	20.51	17130	-34.15	20230210	11200	0.71	20230425	17130	-34.15	20230210	9360	20.51	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
127	20230710	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-180	5	-1.56	22227700	1971	43.32	11400	11460	11230	14960	8060	11510	11277.37	0.92	0	-215	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	531	-28.47	3.20	12	0.04	-398.00	3538.00	17130	20230210	-33.86	9360	20220825	21.05	17130	-33.86	20230210	11200	1.16	20230425	17130	-33.86	20230210	9360	21.05	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
128	20230710	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-260	5	-2.26	15894930	1409	30.97	11400	11460	11230	14960	8060	11510	11281.00	0.92	0	3	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	527	-28.27	3.18	12	0.03	-398.00	3538.00	17130	20230210	-34.33	9360	20220825	20.19	17130	-34.33	20230210	11200	0.45	20230425	17130	-34.33	20230210	9360	20.19	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
129	20230710	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	-200	5	-1.74	1248230	110	2.42	11400	11460	11310	14960	8060	11510	11347.55	0.92	0	-56	11770	11640	11570	11440	11370	11605	11405	23	3450	500	7130	10	1	4684781	530	-28.42	3.20	12	0.00	-398.00	3538.00	17130	20230210	-33.98	9360	20220825	20.83	17130	-33.98	20230210	11200	0.98	20230425	17130	-33.98	20230210	9360	20.83	20220825	0.95	N	279600	500	23 억		43292	N	N	0	N	00	N
130	20230707	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-190	5	-1.62	52408090	4550	56.62	11700	11700	11500	15210	8190	11700	11518.26	0.93	0	-183	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	539	-28.92	3.25	12	0.10	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
131	20230707	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-190	5	-1.62	44047050	3824	47.59	11700	11700	11500	15210	8190	11700	11518.58	0.93	0	-186	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	539	-28.92	3.25	12	0.08	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
132	20230707	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-140	5	-1.20	42906960	3725	46.35	11700	11700	11500	15210	8190	11700	11518.65	0.93	0	-163	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	542	-29.05	3.27	12	0.08	-398.00	3538.00	17130	20230210	-32.52	9360	20220825	23.50	17130	-32.52	20230210	11200	3.21	20230425	17130	-32.52	20230210	9360	23.50	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
133	20230707	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-190	5	-1.62	10414480	902	11.22	11700	11700	11510	15210	8190	11700	11545.99	0.93	0	-207	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	539	-28.92	3.25	12	0.02	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
134	20230707	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-160	5	-1.37	4635280	400	4.98	11700	11700	11540	15210	8190	11700	11588.20	0.93	0	-107	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	541	-28.99	3.26	12	0.01	-398.00	3538.00	17130	20230210	-32.63	9360	20220825	23.29	17130	-32.63	20230210	11200	3.04	20230425	17130	-32.63	20230210	9360	23.29	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
135	20230707	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-130	5	-1.11	2234660	192	2.39	11700	11700	11570	15210	8190	11700	11638.85	0.93	0	-108	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	542	-29.07	3.27	12	0.00	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
136	20230707	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-20	5	-0.17	81850	7	0.09	11700	11700	11680	15210	8190	11700	11692.86	0.93	0	-4	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	547	-29.35	3.30	12	0.00	-398.00	3538.00	17130	20230210	-31.82	9360	20220825	24.79	17130	-31.82	20230210	11200	4.29	20230425	17130	-31.82	20230210	9360	24.79	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
137	20230707	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	0	3	0.00	35100	3	0.04	11700	11700	11700	15210	8190	11700	11700.00	0.93	0	0	12073	11886	11693	11506	11313	11980	11600	23	3510	500	7250	10	1	4684781	548	-29.40	3.31	12	0.00	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.95	N	279600	500	23 억		43474	N	N	0	N	00	N
138	20230706	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	0	3	0.00	92810170	8036	123.97	11620	11880	11500	15210	8190	11700	11549.30	0.91	0	659	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	548	-29.40	3.31	12	0.17	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
139	20230706	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	50	2	0.43	84588390	7335	113.16	11620	11880	11500	15210	8190	11700	11532.16	0.91	0	775	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	550	-29.52	3.32	12	0.16	-398.00	3538.00	17130	20230210	-31.41	9360	20220825	25.53	17130	-31.41	20230210	11200	4.91	20230425	17130	-31.41	20230210	9360	25.53	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
140	20230706	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-160	5	-1.37	74162440	6440	99.35	11620	11620	11500	15210	8190	11700	11515.91	0.91	0	1005	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	541	-28.99	3.26	12	0.14	-398.00	3538.00	17130	20230210	-32.63	9360	20220825	23.29	17130	-32.63	20230210	11200	3.04	20230425	17130	-32.63	20230210	9360	23.29	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
141	20230706	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-190	5	-1.62	56863580	4937	76.16	11620	11620	11500	15210	8190	11700	11517.84	0.91	0	1326	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	539	-28.92	3.25	12	0.11	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
142	20230706	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-100	5	-0.85	46957630	4077	62.90	11620	11620	11500	15210	8190	11700	11517.69	0.91	0	1471	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	543	-29.15	3.28	12	0.09	-398.00	3538.00	17130	20230210	-32.28	9360	20220825	23.93	17130	-32.28	20230210	11200	3.57	20230425	17130	-32.28	20230210	9360	23.93	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
143	20230706	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	-180	5	-1.54	46505230	4038	62.30	11620	11620	11500	15210	8190	11700	11516.90	0.91	0	1432	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	540	-28.94	3.26	12	0.09	-398.00	3538.00	17130	20230210	-32.75	9360	20220825	23.08	17130	-32.75	20230210	11200	2.86	20230425	17130	-32.75	20230210	9360	23.08	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
144	20230706	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-190	5	-1.62	40180750	3489	53.83	11620	11620	11500	15210	8190	11700	11516.41	0.91	0	1266	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	539	-28.92	3.25	12	0.07	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
145	20230706	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	-180	5	-1.54	600590	52	0.80	11620	11620	11500	15210	8190	11700	11549.81	0.91	0	-48	11800	11750	11670	11620	11540	11710	11580	23	3510	500	7250	10	1	4684781	540	-28.94	3.26	12	0.00	-398.00	3538.00	17130	20230210	-32.75	9360	20220825	23.08	17130	-32.75	20230210	11200	2.86	20230425	17130	-32.75	20230210	9360	23.08	20220825	0.95	N	279600	500	23 억		42812	N	N	0	N	00	N
146	20230705	160916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-30	5	-0.26	75337660	6482	107.00	11720	11720	11590	15240	8220	11730	11622.59	0.93	0	-695	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	548	-29.40	3.31	12	0.14	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
147	20230705	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-110	5	-0.94	55676570	4796	79.17	11720	11720	11590	15240	8220	11730	11608.96	0.93	0	-616	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	544	-29.20	3.28	12	0.10	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
148	20230705	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-130	5	-1.11	30553110	2630	43.41	11720	11720	11600	15240	8220	11730	11617.15	0.93	0	-318	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	543	-29.15	3.28	12	0.06	-398.00	3538.00	17130	20230210	-32.28	9360	20220825	23.93	17130	-32.28	20230210	11200	3.57	20230425	17130	-32.28	20230210	9360	23.93	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
149	20230705	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-50	5	-0.43	19490220	1677	27.68	11720	11720	11600	15240	8220	11730	11622.08	0.93	0	-112	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	547	-29.35	3.30	12	0.04	-398.00	3538.00	17130	20230210	-31.82	9360	20220825	24.79	17130	-31.82	20230210	11200	4.29	20230425	17130	-31.82	20230210	9360	24.79	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
150	20230705	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-120	5	-1.02	19140520	1647	27.19	11720	11720	11600	15240	8220	11730	11621.45	0.93	0	-112	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	544	-29.17	3.28	12	0.04	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
151	20230705	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-110	5	-0.94	15657520	1347	22.24	11720	11720	11600	15240	8220	11730	11623.99	0.93	0	138	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	544	-29.20	3.28	12	0.03	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
152	20230705	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-10	5	-0.09	13491070	1161	19.16	11720	11720	11600	15240	8220	11730	11620.22	0.93	0	75	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	549	-29.45	3.31	12	0.02	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
153	20230705	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-30	5	-0.26	280820	24	0.40	11720	11720	11700	15240	8220	11730	11700.83	0.93	0	-23	12083	11906	11773	11596	11463	11995	11685	23	3510	500	7270	10	1	4684781	548	-29.40	3.31	12	0.00	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.95	N	279600	500	23 억		43633	N	N	0	N	00	N
154	20230704	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-230	5	-1.92	71414290	6058	92.49	11690	11950	11640	15540	8380	11960	11788.43	0.96	0	-1196	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	550	-29.47	3.32	12	0.13	-398.00	3538.00	17130	20230210	-31.52	9360	20220825	25.32	17130	-31.52	20230210	11200	4.73	20230425	17130	-31.52	20230210	9360	25.32	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
155	20230704	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-210	5	-1.76	67447150	5720	87.33	11690	11950	11640	15540	8380	11960	11791.46	0.96	0	-1053	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	550	-29.52	3.32	12	0.12	-398.00	3538.00	17130	20230210	-31.41	9360	20220825	25.53	17130	-31.41	20230210	11200	4.91	20230425	17130	-31.41	20230210	9360	25.53	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
156	20230704	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-170	5	-1.42	55342970	4691	71.62	11690	11950	11640	15540	8380	11960	11797.69	0.96	0	-433	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	552	-29.62	3.33	12	0.10	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
157	20230704	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	-190	5	-1.59	55083590	4669	71.28	11690	11950	11640	15540	8380	11960	11797.73	0.96	0	-411	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	551	-29.57	3.33	12	0.10	-398.00	3538.00	17130	20230210	-31.29	9360	20220825	25.75	17130	-31.29	20230210	11200	5.09	20230425	17130	-31.29	20230210	9360	25.75	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
158	20230704	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-200	5	-1.67	54518630	4621	70.55	11690	11950	11640	15540	8380	11960	11798.02	0.96	0	-411	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	551	-29.55	3.32	12	0.10	-398.00	3538.00	17130	20230210	-31.35	9360	20220825	25.64	17130	-31.35	20230210	11200	5.00	20230425	17130	-31.35	20230210	9360	25.64	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
159	20230704	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-160	5	-1.34	42553920	3611	55.13	11690	11950	11640	15540	8380	11960	11784.53	0.96	0	-409	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	553	-29.65	3.34	12	0.08	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
160	20230704	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11690	-270	5	-2.26	6473550	552	8.43	11690	11950	11640	15540	8380	11960	11727.45	0.96	0	-8	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	548	-29.37	3.30	12	0.01	-398.00	3538.00	17130	20230210	-31.76	9360	20220825	24.89	17130	-31.76	20230210	11200	4.38	20230425	17130	-31.76	20230210	9360	24.89	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
161	20230704	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	-20	5	-0.17	6343380	541	8.26	11690	11950	11640	15540	8380	11960	11725.29	0.96	0	-6	12173	12066	11893	11786	11613	12120	11840	23	3580	500	7410	10	1	4684781	559	-30.00	3.37	12	0.01	-398.00	3538.00	17130	20230210	-30.30	9360	20220825	27.56	17130	-30.30	20230210	11200	6.61	20230425	17130	-30.30	20230210	9360	27.56	20220825	0.96	N	279600	500	23 억		44829	N	N	0	N	00	N
162	20230703	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	30	2	0.25	77474640	6550	157.57	11950	12000	11720	15500	8360	11930	11828.19	0.99	0	-1643	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	560	-30.05	3.38	12	0.14	-398.00	3538.00	17130	20230210	-30.18	9360	20220825	27.78	17130	-30.18	20230210	11200	6.79	20230425	17130	-30.18	20230210	9360	27.78	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N
163	20230703	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-130	5	-1.09	65087280	5510	132.55	11950	12000	11720	15500	8360	11930	11812.57	0.99	0	-1675	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	553	-29.65	3.34	12	0.12	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N
164	20230703	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-130	5	-1.09	28408570	2403	57.81	11950	12000	11720	15500	8360	11930	11822.13	0.99	0	-563	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	553	-29.65	3.34	12	0.05	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N
165	20230703	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	-100	5	-0.84	21316560	1802	43.35	11950	12000	11720	15500	8360	11930	11829.39	0.99	0	-349	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	554	-29.72	3.34	12	0.04	-398.00	3538.00	17130	20230210	-30.94	9360	20220825	26.39	17130	-30.94	20230210	11200	5.62	20230425	17130	-30.94	20230210	9360	26.39	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N
166	20230703	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-130	5	-1.09	19921760	1684	40.51	11950	12000	11720	15500	8360	11930	11830.02	0.99	0	-334	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	553	-29.65	3.34	12	0.04	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N
167	20230703	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-130	5	-1.09	12167870	1028	24.73	11950	12000	11720	15500	8360	11930	11836.45	0.99	0	-235	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	553	-29.65	3.34	12	0.02	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N
168	20230703	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	-60	5	-0.50	6066160	509	12.24	11950	12000	11870	15500	8360	11930	11917.80	0.99	0	-106	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	556	-29.82	3.36	12	0.01	-398.00	3538.00	17130	20230210	-30.71	9360	20220825	26.82	17130	-30.71	20230210	11200	5.98	20230425	17130	-30.71	20230210	9360	26.82	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N
169	20230703	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	0	3	0.00	1421030	119	2.86	11950	11950	11930	15500	8360	11930	11941.43	0.99	0	-51	12416	12172	11956	11712	11496	12065	11605	23	3570	500	7390	10	1	4684781	559	-29.97	3.37	12	0.00	-398.00	3538.00	17130	20230210	-30.36	9360	20220825	27.46	17130	-30.36	20230210	11200	6.52	20230425	17130	-30.36	20230210	9360	27.46	20220825	0.97	N	279600	500	23 억		46562	N	N	0	N	00	N