KissMeData/290270/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	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	70	2	1.65	76230310	17905	107.80	4170	4310	4170	5510	2970	4240	4257.49	2.23	0	6706	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	414	-7.97	1.14	12	0.19	-541.00	3787.00	5570	20220913	-22.62	3455	20221013	24.75	5510	-21.78	20230609	3705	16.33	20230516	5570	-22.62	20220913	3455	24.75	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
3	20230731	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	60	2	1.42	72406370	17016	102.44	4170	4305	4170	5510	2970	4240	4255.19	2.23	0	6735	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	413	-7.95	1.14	12	0.18	-541.00	3787.00	5570	20220913	-22.80	3455	20221013	24.46	5510	-21.96	20230609	3705	16.06	20230516	5570	-22.80	20220913	3455	24.46	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
4	20230731	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	45	2	1.06	68291645	16058	96.68	4170	4295	4170	5510	2970	4240	4252.81	2.23	0	6805	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	412	-7.92	1.13	12	0.17	-541.00	3787.00	5570	20220913	-23.07	3455	20221013	24.02	5510	-22.23	20230609	3705	15.65	20230516	5570	-23.07	20220913	3455	24.02	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
5	20230731	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	55	2	1.30	63153375	14859	89.46	4170	4295	4170	5510	2970	4240	4250.18	2.23	0	6678	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	413	-7.94	1.13	12	0.15	-541.00	3787.00	5570	20220913	-22.89	3455	20221013	24.31	5510	-22.05	20230609	3705	15.92	20230516	5570	-22.89	20220913	3455	24.31	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
6	20230731	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	40	2	0.94	47314435	11157	67.17	4170	4285	4170	5510	2970	4240	4240.78	2.23	0	3179	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	411	-7.91	1.13	12	0.12	-541.00	3787.00	5570	20220913	-23.16	3455	20221013	23.88	5510	-22.32	20230609	3705	15.52	20230516	5570	-23.16	20220913	3455	23.88	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
7	20230731	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	35	2	0.83	27369090	6497	39.11	4170	4280	4170	5510	2970	4240	4212.57	2.23	0	806	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	411	-7.90	1.13	12	0.07	-541.00	3787.00	5570	20220913	-23.25	3455	20221013	23.73	5510	-22.41	20230609	3705	15.38	20230516	5570	-23.25	20220913	3455	23.73	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
8	20230731	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	5	2	0.12	20789120	4954	29.83	4170	4265	4170	5510	2970	4240	4196.43	2.23	0	593	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	408	-7.85	1.12	12	0.05	-541.00	3787.00	5570	20220913	-23.79	3455	20221013	22.87	5510	-22.96	20230609	3705	14.57	20230516	5570	-23.79	20220913	3455	22.87	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
9	20230731	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	0	3	0.00	5905100	1415	8.52	4170	4240	4170	5510	2970	4240	4173.22	2.23	0	524	4366	4302	4211	4147	4056	4335	4180	48	1270	500	2880	5	1	9607672	407	-7.84	1.12	12	0.01	-541.00	3787.00	5570	20220913	-23.88	3455	20221013	22.72	5510	-23.05	20230609	3705	14.44	20230516	5570	-23.88	20220913	3455	22.72	20221013	1.68	N	290270	500	48 억		214055	N	N	0	N	00	N
10	20230728	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	125	2	3.04	70022775	16593	102.46	4120	4275	4120	5340	2885	4115	4220.02	2.18	0	5073	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	407	-7.84	1.12	12	0.17	-541.00	3787.00	5570	20220913	-23.88	3455	20221013	22.72	5510	-23.05	20230609	3705	14.44	20230516	5570	-23.88	20220913	3455	22.72	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
11	20230728	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	150	2	3.65	66286080	15712	97.02	4120	4275	4120	5340	2885	4115	4218.82	2.18	0	4982	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	410	-7.88	1.13	12	0.16	-541.00	3787.00	5570	20220913	-23.43	3455	20221013	23.44	5510	-22.60	20230609	3705	15.11	20230516	5570	-23.43	20220913	3455	23.44	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
12	20230728	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	140	2	3.40	58443200	13870	85.64	4120	4275	4120	5340	2885	4115	4213.64	2.18	0	5500	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	409	-7.87	1.12	12	0.14	-541.00	3787.00	5570	20220913	-23.61	3455	20221013	23.15	5510	-22.78	20230609	3705	14.84	20230516	5570	-23.61	20220913	3455	23.15	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
13	20230728	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	130	2	3.16	52301640	12424	76.72	4120	4275	4120	5340	2885	4115	4209.73	2.18	0	4457	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	408	-7.85	1.12	12	0.13	-541.00	3787.00	5570	20220913	-23.79	3455	20221013	22.87	5510	-22.96	20230609	3705	14.57	20230516	5570	-23.79	20220913	3455	22.87	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
14	20230728	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	130	2	3.16	42622690	10147	62.66	4120	4245	4120	5340	2885	4115	4200.52	2.18	0	4201	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	408	-7.85	1.12	12	0.11	-541.00	3787.00	5570	20220913	-23.79	3455	20221013	22.87	5510	-22.96	20230609	3705	14.57	20230516	5570	-23.79	20220913	3455	22.87	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
15	20230728	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	120	2	2.92	27673960	6614	40.84	4120	4235	4120	5340	2885	4115	4184.15	2.18	0	1187	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	407	-7.83	1.12	12	0.07	-541.00	3787.00	5570	20220913	-23.97	3455	20221013	22.58	5510	-23.14	20230609	3705	14.30	20230516	5570	-23.97	20220913	3455	22.58	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
16	20230728	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	70	2	1.70	22246095	5327	32.89	4120	4195	4120	5340	2885	4115	4176.10	2.18	0	164	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	402	-7.74	1.11	12	0.06	-541.00	3787.00	5570	20220913	-24.87	3455	20221013	21.13	5510	-24.05	20230609	3705	12.96	20230516	5570	-24.87	20220913	3455	21.13	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
17	20230728	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	45	2	1.09	2120875	512	3.16	4120	4160	4120	5340	2885	4115	4142.33	2.18	0	290	4245	4180	4145	4080	4045	4165	4065	48	1227	500	2790	5	1	9607672	400	-7.69	1.10	12	0.01	-541.00	3787.00	5570	20220913	-25.31	3455	20221013	20.41	5510	-24.50	20230609	3705	12.28	20230516	5570	-25.31	20220913	3455	20.41	20221013	1.75	N	290270	500	48 억		208982	N	N	0	N	00	N
18	20230727	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	0	3	0.00	67174070	16195	17.01	4115	4210	4110	5340	2885	4115	4147.83	2.17	-2869	204	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	395	-7.61	1.09	12	0.17	-541.00	3787.00	5570	20220913	-26.12	3455	20221013	19.10	5510	-25.32	20230609	3705	11.07	20230516	5570	-26.12	20220913	3455	19.10	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
19	20230727	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	0	3	0.00	59990315	14451	15.18	4115	4210	4110	5340	2885	4115	4151.29	2.17	-2869	-9	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	395	-7.61	1.09	12	0.15	-541.00	3787.00	5570	20220913	-26.12	3455	20221013	19.10	5510	-25.32	20230609	3705	11.07	20230516	5570	-26.12	20220913	3455	19.10	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
20	20230727	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	45	2	1.09	39720330	9541	10.02	4115	4210	4110	5340	2885	4115	4163.12	2.17	-2869	-706	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	400	-7.69	1.10	12	0.10	-541.00	3787.00	5570	20220913	-25.31	3455	20221013	20.41	5510	-24.50	20230609	3705	12.28	20230516	5570	-25.31	20220913	3455	20.41	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
21	20230727	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	30	2	0.73	37909140	9105	9.56	4115	4210	4110	5340	2885	4115	4163.55	2.17	-2869	-672	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	398	-7.66	1.09	12	0.09	-541.00	3787.00	5570	20220913	-25.58	3455	20221013	19.97	5510	-24.77	20230609	3705	11.88	20230516	5570	-25.58	20220913	3455	19.97	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
22	20230727	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	15	2	0.36	34333670	8245	8.66	4115	4210	4110	5340	2885	4115	4164.18	2.17	-2869	-464	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	397	-7.63	1.09	12	0.09	-541.00	3787.00	5570	20220913	-25.85	3455	20221013	19.54	5510	-25.05	20230609	3705	11.47	20230516	5570	-25.85	20220913	3455	19.54	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
23	20230727	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	65	2	1.58	29323925	7040	7.39	4115	4210	4110	5340	2885	4115	4165.33	2.17	-2869	-420	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	402	-7.73	1.10	12	0.07	-541.00	3787.00	5570	20220913	-24.96	3455	20221013	20.98	5510	-24.14	20230609	3705	12.82	20230516	5570	-24.96	20220913	3455	20.98	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
24	20230727	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	60	2	1.46	19541180	4692	4.93	4115	4210	4110	5340	2885	4115	4164.79	2.17	-2869	35	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	401	-7.72	1.10	12	0.05	-541.00	3787.00	5570	20220913	-25.04	3455	20221013	20.84	5510	-24.23	20230609	3705	12.69	20230516	5570	-25.04	20220913	3455	20.84	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
25	20230727	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	50	2	1.22	8702780	2092	2.20	4115	4205	4110	5340	2885	4115	4160.03	2.17	-2869	693	4315	4215	4080	3980	3845	4265	4030	48	1227	500	2790	5	1	9607672	400	-7.70	1.10	12	0.02	-541.00	3787.00	5570	20220913	-25.22	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5570	-25.22	20220913	3455	20.55	20221013	1.78	N	290270	500	48 억		208780	N	N	0	N	00	N
26	20230726	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	5	2	0.12	379088650	93235	206.57	4105	4180	3945	5340	2880	4110	4065.87	2.20	0	-2930	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	395	-7.61	1.09	12	0.97	-541.00	3787.00	5570	20220913	-26.12	3455	20221013	19.10	5510	-25.32	20230609	3705	11.07	20230516	5570	-26.12	20220913	3455	19.10	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
27	20230726	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-5	5	-0.12	362047100	89089	197.38	4105	4180	3945	5340	2880	4110	4063.88	2.20	0	-2508	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	394	-7.59	1.08	12	0.93	-541.00	3787.00	5570	20220913	-26.30	3455	20221013	18.81	5510	-25.50	20230609	3705	10.80	20230516	5570	-26.30	20220913	3455	18.81	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
28	20230726	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-5	5	-0.12	302146610	74584	165.25	4105	4180	3945	5340	2880	4110	4051.09	2.20	0	-3475	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	394	-7.59	1.08	12	0.78	-541.00	3787.00	5570	20220913	-26.30	3455	20221013	18.81	5510	-25.50	20230609	3705	10.80	20230516	5570	-26.30	20220913	3455	18.81	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
29	20230726	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-50	5	-1.22	254860940	63047	139.69	4105	4180	3945	5340	2880	4110	4042.40	2.20	0	-2330	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	390	-7.50	1.07	12	0.66	-541.00	3787.00	5570	20220913	-27.11	3455	20221013	17.51	5510	-26.32	20230609	3705	9.58	20230516	5570	-27.11	20220913	3455	17.51	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
30	20230726	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-110	5	-2.68	207993670	51441	113.97	4105	4180	3945	5340	2880	4110	4043.34	2.20	0	1027	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	384	-7.39	1.06	12	0.54	-541.00	3787.00	5570	20220913	-28.19	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5570	-28.19	20220913	3455	15.77	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
31	20230726	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-160	5	-3.89	175004385	43175	95.66	4105	4180	3950	5340	2880	4110	4053.37	2.20	0	1066	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	380	-7.30	1.04	12	0.45	-541.00	3787.00	5570	20220913	-29.08	3455	20221013	14.33	5510	-28.31	20230609	3705	6.61	20230516	5570	-29.08	20220913	3455	14.33	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
32	20230726	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-20	5	-0.49	69334935	16894	37.43	4105	4180	4070	5340	2880	4110	4104.12	2.20	0	-4257	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	393	-7.56	1.08	12	0.18	-541.00	3787.00	5570	20220913	-26.57	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5570	-26.57	20220913	3455	18.38	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
33	20230726	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-20	5	-0.49	17910145	4372	9.69	4105	4155	4075	5340	2880	4110	4096.56	2.20	0	-2695	4323	4216	4158	4051	3993	4187	4022	48	1230	500	2790	5	1	9607672	393	-7.56	1.08	12	0.05	-541.00	3787.00	5570	20220913	-26.57	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5570	-26.57	20220913	3455	18.38	20221013	1.78	N	290270	500	48 억		211649	N	N	0	N	00	N
34	20230725	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-125	5	-2.95	186041995	44685	85.92	4235	4265	4100	5500	2965	4235	4163.44	2.22	0	-1684	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	395	-7.60	1.09	12	0.47	-541.00	3787.00	5570	20220913	-26.21	3455	20221013	18.96	5510	-25.41	20230609	3705	10.93	20230516	5570	-26.21	20220913	3455	18.96	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
35	20230725	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-130	5	-3.07	172336225	41352	79.51	4235	4265	4105	5500	2965	4235	4167.54	2.22	0	-1304	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	394	-7.59	1.08	12	0.43	-541.00	3787.00	5570	20220913	-26.30	3455	20221013	18.81	5510	-25.50	20230609	3705	10.80	20230516	5570	-26.30	20220913	3455	18.81	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
36	20230725	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-115	5	-2.72	142222845	34031	65.43	4235	4265	4110	5500	2965	4235	4179.21	2.22	0	-2261	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	396	-7.62	1.09	12	0.35	-541.00	3787.00	5570	20220913	-26.03	3455	20221013	19.25	5510	-25.23	20230609	3705	11.20	20230516	5570	-26.03	20220913	3455	19.25	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
37	20230725	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-100	5	-2.36	129580840	30965	59.54	4235	4265	4135	5500	2965	4235	4184.75	2.22	0	-2574	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	397	-7.64	1.09	12	0.32	-541.00	3787.00	5570	20220913	-25.76	3455	20221013	19.68	5510	-24.95	20230609	3705	11.61	20230516	5570	-25.76	20220913	3455	19.68	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
38	20230725	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-70	5	-1.65	112992215	26965	51.85	4235	4265	4150	5500	2965	4235	4190.33	2.22	0	-1596	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	400	-7.70	1.10	12	0.28	-541.00	3787.00	5570	20220913	-25.22	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5570	-25.22	20220913	3455	20.55	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
39	20230725	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-70	5	-1.65	95675095	22804	43.85	4235	4265	4155	5500	2965	4235	4195.54	2.22	0	346	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	400	-7.70	1.10	12	0.24	-541.00	3787.00	5570	20220913	-25.22	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5570	-25.22	20220913	3455	20.55	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
40	20230725	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-55	5	-1.30	72207345	17177	33.03	4235	4265	4170	5500	2965	4235	4203.72	2.22	0	1375	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	402	-7.73	1.10	12	0.18	-541.00	3787.00	5570	20220913	-24.96	3455	20221013	20.98	5510	-24.14	20230609	3705	12.82	20230516	5570	-24.96	20220913	3455	20.98	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
41	20230725	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-10	5	-0.24	18548445	4380	8.42	4235	4265	4220	5500	2965	4235	4234.80	2.22	0	-1096	4495	4365	4280	4150	4065	4322	4107	48	1267	500	2870	5	1	9607672	406	-7.81	1.12	12	0.05	-541.00	3787.00	5570	20220913	-24.15	3455	20221013	22.29	5510	-23.32	20230609	3705	14.04	20230516	5570	-24.15	20220913	3455	22.29	20221013	1.79	N	290270	500	48 억		213623	N	N	0	N	00	N
42	20230724	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-135	5	-3.09	222648985	51871	140.47	4410	4410	4195	5680	3060	4370	4292.72	2.09	0	13047	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	407	-7.83	1.12	12	0.54	-541.00	3787.00	5570	20220913	-23.97	3455	20221013	22.58	5510	-23.14	20230609	3705	14.30	20230516	5570	-23.97	20220913	3455	22.58	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
43	20230724	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-90	5	-2.06	205960000	47940	129.83	4410	4410	4195	5680	3060	4370	4296.20	2.09	0	12737	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	411	-7.91	1.13	12	0.50	-541.00	3787.00	5570	20220913	-23.16	3455	20221013	23.88	5510	-22.32	20230609	3705	15.52	20230516	5570	-23.16	20220913	3455	23.88	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
44	20230724	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-75	5	-1.72	191697620	44612	120.81	4410	4410	4195	5680	3060	4370	4297.00	2.09	0	10576	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	413	-7.94	1.13	12	0.46	-541.00	3787.00	5570	20220913	-22.89	3455	20221013	24.31	5510	-22.05	20230609	3705	15.92	20230516	5570	-22.89	20220913	3455	24.31	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
45	20230724	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-50	5	-1.14	172767500	40203	108.87	4410	4410	4195	5680	3060	4370	4297.38	2.09	0	9375	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	415	-7.99	1.14	12	0.42	-541.00	3787.00	5570	20220913	-22.44	3455	20221013	25.04	5510	-21.60	20230609	3705	16.60	20230516	5570	-22.44	20220913	3455	25.04	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
46	20230724	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-40	5	-0.92	166446775	38734	104.90	4410	4410	4195	5680	3060	4370	4297.17	2.09	0	9192	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	416	-8.00	1.14	12	0.40	-541.00	3787.00	5570	20220913	-22.26	3455	20221013	25.33	5510	-21.42	20230609	3705	16.87	20230516	5570	-22.26	20220913	3455	25.33	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
47	20230724	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-30	5	-0.69	130905210	30474	82.53	4410	4410	4195	5680	3060	4370	4295.64	2.09	0	4711	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	417	-8.02	1.15	12	0.32	-541.00	3787.00	5570	20220913	-22.08	3455	20221013	25.62	5510	-21.23	20230609	3705	17.14	20230516	5570	-22.08	20220913	3455	25.62	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
48	20230724	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-80	5	-1.83	99232295	23170	62.75	4410	4410	4195	5680	3060	4370	4282.79	2.09	0	3734	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	412	-7.93	1.13	12	0.24	-541.00	3787.00	5570	20220913	-22.98	3455	20221013	24.17	5510	-22.14	20230609	3705	15.79	20230516	5570	-22.98	20220913	3455	24.17	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
49	20230724	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-75	5	-1.72	16404545	3776	10.23	4410	4410	4295	5680	3060	4370	4344.42	2.09	0	-3178	4616	4492	4431	4307	4246	4462	4277	48	1310	500	2970	5	1	9607672	413	-7.94	1.13	12	0.04	-541.00	3787.00	5570	20220913	-22.89	3455	20221013	24.31	5510	-22.05	20230609	3705	15.92	20230516	5570	-22.89	20220913	3455	24.31	20221013	1.82	N	290270	500	48 억		200547	N	N	0	N	00	N
50	20230721	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-175	5	-3.85	163531345	36784	56.52	4545	4555	4370	5900	3185	4545	4445.72	2.11	0	-2189	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	420	-8.08	1.15	12	0.38	-541.00	3787.00	5570	20220913	-21.54	3455	20221013	26.48	5510	-20.69	20230609	3705	17.95	20230516	5570	-21.54	20220913	3455	26.48	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
51	20230721	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-160	5	-3.52	156163235	35099	53.94	4545	4555	4385	5900	3185	4545	4449.22	2.11	0	-2174	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	421	-8.11	1.16	12	0.37	-541.00	3787.00	5570	20220913	-21.27	3455	20221013	26.92	5510	-20.42	20230609	3705	18.35	20230516	5570	-21.27	20220913	3455	26.92	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
52	20230721	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-135	5	-2.97	127594950	28602	43.95	4545	4555	4395	5900	3185	4545	4461.05	2.11	0	642	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	424	-8.15	1.16	12	0.30	-541.00	3787.00	5570	20220913	-20.83	3455	20221013	27.64	5510	-19.96	20230609	3705	19.03	20230516	5570	-20.83	20220913	3455	27.64	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
53	20230721	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-120	5	-2.64	100876425	22539	34.63	4545	4555	4425	5900	3185	4545	4475.64	2.11	0	-1280	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	425	-8.18	1.17	12	0.23	-541.00	3787.00	5570	20220913	-20.56	3455	20221013	28.08	5510	-19.69	20230609	3705	19.43	20230516	5570	-20.56	20220913	3455	28.08	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
54	20230721	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-85	5	-1.87	65429635	14564	22.38	4545	4555	4460	5900	3185	4545	4492.56	2.11	0	216	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	429	-8.24	1.18	12	0.15	-541.00	3787.00	5570	20220913	-19.93	3455	20221013	29.09	5510	-19.06	20230609	3705	20.38	20230516	5570	-19.93	20220913	3455	29.09	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
55	20230721	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-25	5	-0.55	54667315	12166	18.70	4545	4555	4470	5900	3185	4545	4493.45	2.11	0	1146	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	434	-8.35	1.19	12	0.13	-541.00	3787.00	5570	20220913	-18.85	3455	20221013	30.82	5510	-17.97	20230609	3705	22.00	20230516	5570	-18.85	20220913	3455	30.82	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
56	20230721	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-45	5	-0.99	51228540	11404	17.52	4545	4555	4470	5900	3185	4545	4492.16	2.11	0	1440	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	432	-8.32	1.19	12	0.12	-541.00	3787.00	5570	20220913	-19.21	3455	20221013	30.25	5510	-18.33	20230609	3705	21.46	20230516	5570	-19.21	20220913	3455	30.25	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
57	20230721	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-5	5	-0.11	28117880	6261	9.62	4545	4555	4470	5900	3185	4545	4490.96	2.11	0	2290	4731	4637	4476	4382	4221	4685	4430	48	1357	500	3090	5	1	9607672	436	-8.39	1.20	12	0.07	-541.00	3787.00	5570	20220913	-18.49	3455	20221013	31.40	5510	-17.60	20230609	3705	22.54	20230516	5570	-18.49	20220913	3455	31.40	20221013	1.84	N	290270	500	48 억		202736	N	N	0	N	00	N
58	20230720	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	175	2	4.00	289192740	64799	219.22	4340	4570	4315	5680	3060	4370	4462.92	1.85	0	25038	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	437	-8.40	1.20	12	0.67	-541.00	3787.00	5570	20220913	-18.40	3455	20221013	31.55	5510	-17.51	20230609	3705	22.67	20230516	5570	-18.40	20220913	3455	31.55	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
59	20230720	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	175	2	4.00	264121940	59270	200.51	4340	4570	4315	5680	3060	4370	4456.25	1.85	0	24316	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	437	-8.40	1.20	12	0.62	-541.00	3787.00	5570	20220913	-18.40	3455	20221013	31.55	5510	-17.51	20230609	3705	22.67	20230516	5570	-18.40	20220913	3455	31.55	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
60	20230720	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	180	2	4.12	238119600	53539	181.13	4340	4570	4315	5680	3060	4370	4447.59	1.85	0	23203	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	437	-8.41	1.20	12	0.56	-541.00	3787.00	5570	20220913	-18.31	3455	20221013	31.69	5510	-17.42	20230609	3705	22.81	20230516	5570	-18.31	20220913	3455	31.69	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
61	20230720	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	120	2	2.75	167142525	37864	128.10	4340	4495	4315	5680	3060	4370	4414.29	1.85	0	20946	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	431	-8.30	1.19	12	0.39	-541.00	3787.00	5570	20220913	-19.39	3455	20221013	29.96	5510	-18.51	20230609	3705	21.19	20230516	5570	-19.39	20220913	3455	29.96	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
62	20230720	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	75	2	1.72	151971670	34457	116.57	4340	4495	4315	5680	3060	4370	4410.47	1.85	0	20236	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	427	-8.22	1.17	12	0.36	-541.00	3787.00	5570	20220913	-20.20	3455	20221013	28.65	5510	-19.33	20230609	3705	19.97	20230516	5570	-20.20	20220913	3455	28.65	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
63	20230720	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	105	2	2.40	129565290	29452	99.64	4340	4475	4315	5680	3060	4370	4399.20	1.85	0	17701	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	430	-8.27	1.18	12	0.31	-541.00	3787.00	5570	20220913	-19.66	3455	20221013	29.52	5510	-18.78	20230609	3705	20.78	20230516	5570	-19.66	20220913	3455	29.52	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
64	20230720	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	75	2	1.72	114278365	26019	88.02	4340	4475	4315	5680	3060	4370	4392.11	1.85	0	15125	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	427	-8.22	1.17	12	0.27	-541.00	3787.00	5570	20220913	-20.20	3455	20221013	28.65	5510	-19.33	20230609	3705	19.97	20230516	5570	-20.20	20220913	3455	28.65	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
65	20230720	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-50	5	-1.14	3186440	735	2.49	4340	4370	4320	5680	3060	4370	4335.29	1.85	0	-387	4510	4440	4385	4315	4260	4412	4287	48	1310	500	2970	5	1	9607672	415	-7.99	1.14	12	0.01	-541.00	3787.00	5570	20220913	-22.44	3455	20221013	25.04	5510	-21.60	20230609	3705	16.60	20230516	5570	-22.44	20220913	3455	25.04	20221013	1.82	N	290270	500	48 억		177664	N	N	0	N	00	N
66	20230719	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-85	5	-1.91	128881120	29530	82.39	4455	4455	4330	5790	3120	4455	4364.41	1.88	0	-3172	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	420	-8.08	1.15	12	0.31	-541.00	3787.00	5570	20220913	-21.54	3455	20221013	26.48	5510	-20.69	20230609	3705	17.95	20230516	5570	-21.54	20220913	3455	26.48	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
67	20230719	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-105	5	-2.36	126697725	29030	80.99	4455	4455	4330	5790	3120	4455	4364.37	1.88	0	-3000	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	418	-8.04	1.15	12	0.30	-541.00	3787.00	5570	20220913	-21.90	3455	20221013	25.90	5510	-21.05	20230609	3705	17.41	20230516	5570	-21.90	20220913	3455	25.90	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
68	20230719	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-95	5	-2.13	113720445	26056	72.70	4455	4455	4330	5790	3120	4455	4364.46	1.88	0	-3123	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	419	-8.06	1.15	12	0.27	-541.00	3787.00	5570	20220913	-21.72	3455	20221013	26.19	5510	-20.87	20230609	3705	17.68	20230516	5570	-21.72	20220913	3455	26.19	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
69	20230719	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-95	5	-2.13	109002145	24975	69.68	4455	4455	4330	5790	3120	4455	4364.45	1.88	0	-3123	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	419	-8.06	1.15	12	0.26	-541.00	3787.00	5570	20220913	-21.72	3455	20221013	26.19	5510	-20.87	20230609	3705	17.68	20230516	5570	-21.72	20220913	3455	26.19	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
70	20230719	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-90	5	-2.02	102853325	23569	65.76	4455	4455	4330	5790	3120	4455	4363.92	1.88	0	-2882	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	419	-8.07	1.15	12	0.25	-541.00	3787.00	5570	20220913	-21.63	3455	20221013	26.34	5510	-20.78	20230609	3705	17.81	20230516	5570	-21.63	20220913	3455	26.34	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
71	20230719	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-105	5	-2.36	76558355	17539	48.93	4455	4455	4335	5790	3120	4455	4365.04	1.88	0	-3308	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	418	-8.04	1.15	12	0.18	-541.00	3787.00	5570	20220913	-21.90	3455	20221013	25.90	5510	-21.05	20230609	3705	17.41	20230516	5570	-21.90	20220913	3455	25.90	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
72	20230719	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-100	5	-2.24	40517970	9256	25.82	4455	4455	4345	5790	3120	4455	4377.48	1.88	0	-5054	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	418	-8.05	1.15	12	0.10	-541.00	3787.00	5570	20220913	-21.81	3455	20221013	26.05	5510	-20.96	20230609	3705	17.54	20230516	5570	-21.81	20220913	3455	26.05	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
73	20230719	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-60	5	-1.35	7962400	1805	5.04	4455	4455	4380	5790	3120	4455	4411.30	1.88	0	-1535	4668	4561	4473	4366	4278	4517	4322	48	1335	500	3020	5	1	9607672	422	-8.12	1.16	12	0.02	-541.00	3787.00	5570	20220913	-21.10	3455	20221013	27.21	5510	-20.24	20230609	3705	18.62	20230516	5570	-21.10	20220913	3455	27.21	20221013	1.82	N	290270	500	48 억		180833	N	N	0	N	00	N
74	20230718	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-125	5	-2.73	159086750	35841	62.27	4580	4580	4385	5950	3210	4580	4438.58	2.11	0	-21499	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	428	-8.23	1.18	12	0.37	-541.00	3787.00	5570	20220913	-20.02	3455	20221013	28.94	5510	-19.15	20230609	3705	20.24	20230516	5570	-20.02	20220913	3455	28.94	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
75	20230718	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	-165	5	-3.60	143658520	32350	56.20	4580	4580	4385	5950	3210	4580	4440.76	2.11	0	-20661	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	424	-8.16	1.17	12	0.34	-541.00	3787.00	5570	20220913	-20.74	3455	20221013	27.79	5510	-19.87	20230609	3705	19.16	20230516	5570	-20.74	20220913	3455	27.79	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
76	20230718	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-180	5	-3.93	136636155	30756	53.43	4580	4580	4385	5950	3210	4580	4442.59	2.11	0	-19734	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	423	-8.13	1.16	12	0.32	-541.00	3787.00	5570	20220913	-21.01	3455	20221013	27.35	5510	-20.15	20230609	3705	18.76	20230516	5570	-21.01	20220913	3455	27.35	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
77	20230718	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-160	5	-3.49	115571755	25974	45.13	4580	4580	4385	5950	3210	4580	4449.52	2.11	0	-16083	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	425	-8.17	1.17	12	0.27	-541.00	3787.00	5570	20220913	-20.65	3455	20221013	27.93	5510	-19.78	20230609	3705	19.30	20230516	5570	-20.65	20220913	3455	27.93	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
78	20230718	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-150	5	-3.28	108082430	24270	42.17	4580	4580	4385	5950	3210	4580	4453.33	2.11	0	-14584	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	426	-8.19	1.17	12	0.25	-541.00	3787.00	5570	20220913	-20.47	3455	20221013	28.22	5510	-19.60	20230609	3705	19.57	20230516	5570	-20.47	20220913	3455	28.22	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
79	20230718	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-190	5	-4.15	91438620	20489	35.60	4580	4580	4390	5950	3210	4580	4462.82	2.11	0	-12657	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	422	-8.11	1.16	12	0.21	-541.00	3787.00	5570	20220913	-21.18	3455	20221013	27.06	5510	-20.33	20230609	3705	18.49	20230516	5570	-21.18	20220913	3455	27.06	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
80	20230718	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-160	5	-3.49	65310445	14564	25.30	4580	4580	4420	5950	3210	4580	4484.38	2.11	0	-7706	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	425	-8.17	1.17	12	0.15	-541.00	3787.00	5570	20220913	-20.65	3455	20221013	27.93	5510	-19.78	20230609	3705	19.30	20230516	5570	-20.65	20220913	3455	27.93	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
81	20230718	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-70	5	-1.53	23292535	5120	8.90	4580	4580	4510	5950	3210	4580	4549.32	2.11	0	-2640	4753	4666	4503	4416	4253	4710	4460	48	1370	500	3110	5	1	9607672	433	-8.34	1.19	12	0.05	-541.00	3787.00	5570	20220913	-19.03	3455	20221013	30.54	5510	-18.15	20230609	3705	21.73	20230516	5570	-19.03	20220913	3455	30.54	20221013	1.82	N	290270	500	48 억		202323	N	N	0	N	00	N
82	20230717	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	35	2	0.77	256991155	57553	142.04	4500	4590	4340	5900	3185	4545	4461.17	1.97	0	13112	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	440	-8.47	1.21	12	0.60	-541.00	3787.00	5570	20220913	-17.77	3455	20221013	32.56	5510	-16.88	20230609	3705	23.62	20230516	5570	-17.77	20220913	3455	32.56	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
83	20230717	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	0	3	0.00	226347380	50854	125.51	4500	4590	4340	5900	3185	4545	4450.93	1.97	0	14049	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	437	-8.40	1.20	12	0.53	-541.00	3787.00	5570	20220913	-18.40	3455	20221013	31.55	5510	-17.51	20230609	3705	22.67	20230516	5570	-18.40	20220913	3455	31.55	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
84	20230717	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	5	2	0.11	206813195	46556	114.90	4500	4590	4340	5900	3185	4545	4442.25	1.97	0	13640	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	437	-8.41	1.20	12	0.48	-541.00	3787.00	5570	20220913	-18.31	3455	20221013	31.69	5510	-17.42	20230609	3705	22.81	20230516	5570	-18.31	20220913	3455	31.69	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
85	20230717	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-35	5	-0.77	156898395	35539	87.71	4500	4520	4340	5900	3185	4545	4414.82	1.97	0	7014	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	433	-8.34	1.19	12	0.37	-541.00	3787.00	5570	20220913	-19.03	3455	20221013	30.54	5510	-18.15	20230609	3705	21.73	20230516	5570	-19.03	20220913	3455	30.54	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
86	20230717	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-30	5	-0.66	138697415	31488	77.71	4500	4520	4340	5900	3185	4545	4404.77	1.97	0	6617	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	434	-8.35	1.19	12	0.33	-541.00	3787.00	5570	20220913	-18.94	3455	20221013	30.68	5510	-18.06	20230609	3705	21.86	20230516	5570	-18.94	20220913	3455	30.68	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
87	20230717	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-50	5	-1.10	116705820	26600	65.65	4500	4500	4340	5900	3185	4545	4387.44	1.97	0	5992	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	432	-8.31	1.19	12	0.28	-541.00	3787.00	5570	20220913	-19.30	3455	20221013	30.10	5510	-18.42	20230609	3705	21.32	20230516	5570	-19.30	20220913	3455	30.10	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
88	20230717	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-115	5	-2.53	98813085	22591	55.76	4500	4500	4340	5900	3185	4545	4374.00	1.97	0	3987	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	426	-8.19	1.17	12	0.24	-541.00	3787.00	5570	20220913	-20.47	3455	20221013	28.22	5510	-19.60	20230609	3705	19.57	20230516	5570	-20.47	20220913	3455	28.22	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
89	20230717	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-135	5	-2.97	12019530	2706	6.68	4500	4500	4400	5900	3185	4545	4441.81	1.97	0	-1024	4715	4630	4460	4375	4205	4672	4417	48	1357	500	3090	5	1	9607672	424	-8.15	1.16	12	0.03	-541.00	3787.00	5570	20220913	-20.83	3455	20221013	27.64	5510	-19.96	20230609	3705	19.03	20230516	5570	-20.83	20220913	3455	27.64	20221013	1.82	N	290270	500	48 억		189206	N	N	0	N	00	N
90	20230714	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	100	2	2.25	175378690	40233	147.24	4445	4545	4290	5770	3115	4445	4358.77	1.98	0	-654	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	437	-8.40	1.20	12	0.42	-541.00	3787.00	5570	20220913	-18.40	3455	20221013	31.55	5510	-17.51	20230609	3705	22.67	20230516	5570	-18.40	20220913	3455	31.55	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
91	20230714	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	-70	5	-1.57	152578100	35114	128.51	4445	4480	4290	5770	3115	4445	4345.22	1.98	0	810	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	420	-8.09	1.16	12	0.37	-541.00	3787.00	5570	20220913	-21.45	3455	20221013	26.63	5510	-20.60	20230609	3705	18.08	20230516	5570	-21.45	20220913	3455	26.63	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
92	20230714	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-90	5	-2.02	132362645	30465	111.49	4445	4480	4290	5770	3115	4445	4344.74	1.98	0	287	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	418	-8.05	1.15	12	0.32	-541.00	3787.00	5570	20220913	-21.81	3455	20221013	26.05	5510	-20.96	20230609	3705	17.54	20230516	5570	-21.81	20220913	3455	26.05	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
93	20230714	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-105	5	-2.36	122974070	28304	103.58	4445	4480	4290	5770	3115	4445	4344.76	1.98	0	-414	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	417	-8.02	1.15	12	0.29	-541.00	3787.00	5570	20220913	-22.08	3455	20221013	25.62	5510	-21.23	20230609	3705	17.14	20230516	5570	-22.08	20220913	3455	25.62	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
94	20230714	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-95	5	-2.14	111396900	25635	93.82	4445	4480	4290	5770	3115	4445	4345.50	1.98	0	-793	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	418	-8.04	1.15	12	0.27	-541.00	3787.00	5570	20220913	-21.90	3455	20221013	25.90	5510	-21.05	20230609	3705	17.41	20230516	5570	-21.90	20220913	3455	25.90	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
95	20230714	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-80	5	-1.80	96489860	22201	81.25	4445	4480	4290	5770	3115	4445	4346.19	1.98	0	-1347	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	419	-8.07	1.15	12	0.23	-541.00	3787.00	5570	20220913	-21.63	3455	20221013	26.34	5510	-20.78	20230609	3705	17.81	20230516	5570	-21.63	20220913	3455	26.34	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
96	20230714	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-85	5	-1.91	83111340	19111	69.94	4445	4480	4300	5770	3115	4445	4348.87	1.98	0	-1935	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	419	-8.06	1.15	12	0.20	-541.00	3787.00	5570	20220913	-21.72	3455	20221013	26.19	5510	-20.87	20230609	3705	17.68	20230516	5570	-21.72	20220913	3455	26.19	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
97	20230714	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-45	5	-1.01	10358370	2343	8.57	4445	4480	4400	5770	3115	4445	4420.99	1.98	0	511	4525	4485	4435	4395	4345	4505	4415	48	1327	500	3020	5	1	9607672	423	-8.13	1.16	12	0.02	-541.00	3787.00	5570	20220913	-21.01	3455	20221013	27.35	5510	-20.15	20230609	3705	18.76	20230516	5570	-21.01	20220913	3455	27.35	20221013	1.82	N	290270	500	48 억		189860	N	N	0	N	00	N
98	20230713	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-5	5	-0.11	120727785	27294	89.47	4440	4475	4385	5780	3115	4450	4423.23	1.95	0	445	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	427	-8.22	1.17	12	0.28	-541.00	3787.00	5570	20220913	-20.20	3455	20221013	28.65	5510	-19.33	20230609	3705	19.97	20230516	5570	-20.20	20220913	3455	28.65	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
99	20230713	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	0	3	0.00	112770855	25506	83.61	4440	4475	4385	5780	3115	4450	4421.35	1.95	0	427	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	428	-8.23	1.18	12	0.27	-541.00	3787.00	5570	20220913	-20.11	3455	20221013	28.80	5510	-19.24	20230609	3705	20.11	20230516	5570	-20.11	20220913	3455	28.80	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
100	20230713	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	5	2	0.11	98764145	22359	73.29	4440	4475	4385	5780	3115	4450	4417.20	1.95	0	-403	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	428	-8.23	1.18	12	0.23	-541.00	3787.00	5570	20220913	-20.02	3455	20221013	28.94	5510	-19.15	20230609	3705	20.24	20230516	5570	-20.02	20220913	3455	28.94	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
101	20230713	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	25	2	0.56	92756570	21011	68.87	4440	4475	4385	5780	3115	4450	4414.67	1.95	0	-758	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	430	-8.27	1.18	12	0.22	-541.00	3787.00	5570	20220913	-19.66	3455	20221013	29.52	5510	-18.78	20230609	3705	20.78	20230516	5570	-19.66	20220913	3455	29.52	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
102	20230713	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-20	5	-0.45	64643335	14673	48.10	4440	4440	4385	5780	3115	4450	4405.60	1.95	0	1418	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	426	-8.19	1.17	12	0.15	-541.00	3787.00	5570	20220913	-20.47	3455	20221013	28.22	5510	-19.60	20230609	3705	19.57	20230516	5570	-20.47	20220913	3455	28.22	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
103	20230713	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-45	5	-1.01	48590980	11037	36.18	4440	4440	4385	5780	3115	4450	4402.55	1.95	0	1166	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	423	-8.14	1.16	12	0.11	-541.00	3787.00	5570	20220913	-20.92	3455	20221013	27.50	5510	-20.05	20230609	3705	18.89	20230516	5570	-20.92	20220913	3455	27.50	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
104	20230713	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	-35	5	-0.79	36868555	8372	27.44	4440	4440	4385	5780	3115	4450	4403.79	1.95	0	478	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	424	-8.16	1.17	12	0.09	-541.00	3787.00	5570	20220913	-20.74	3455	20221013	27.79	5510	-19.87	20230609	3705	19.16	20230516	5570	-20.74	20220913	3455	27.79	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
105	20230713	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-45	5	-1.01	13530085	3068	10.06	4440	4440	4385	5780	3115	4450	4410.07	1.95	0	716	4616	4532	4481	4397	4346	4507	4372	48	1332	500	3020	5	1	9607672	423	-8.14	1.16	12	0.03	-541.00	3787.00	5570	20220913	-20.92	3455	20221013	27.50	5510	-20.05	20230609	3705	18.89	20230516	5570	-20.92	20220913	3455	27.50	20221013	1.83	N	290270	500	48 억		187451	N	N	0	N	00	N
106	20230712	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-90	5	-1.98	136294500	30465	63.87	4545	4565	4430	5900	3180	4540	4473.76	1.93	0	509	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	428	-8.23	1.18	12	0.32	-541.00	3787.00	5570	20220913	-20.11	3455	20221013	28.80	5510	-19.24	20230609	3705	20.11	20230516	5570	-20.11	20220913	3455	28.80	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
107	20230712	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-85	5	-1.87	130345250	29129	61.07	4545	4565	4430	5900	3180	4540	4474.72	1.93	0	556	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	428	-8.23	1.18	12	0.30	-541.00	3787.00	5570	20220913	-20.02	3455	20221013	28.94	5510	-19.15	20230609	3705	20.24	20230516	5570	-20.02	20220913	3455	28.94	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
108	20230712	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-90	5	-1.98	122677985	27406	57.46	4545	4565	4430	5900	3180	4540	4476.27	1.93	0	554	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	428	-8.23	1.18	12	0.29	-541.00	3787.00	5570	20220913	-20.11	3455	20221013	28.80	5510	-19.24	20230609	3705	20.11	20230516	5570	-20.11	20220913	3455	28.80	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
109	20230712	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-80	5	-1.76	109886625	24535	51.44	4545	4565	4430	5900	3180	4540	4478.72	1.93	0	-784	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	429	-8.24	1.18	12	0.26	-541.00	3787.00	5570	20220913	-19.93	3455	20221013	29.09	5510	-19.06	20230609	3705	20.38	20230516	5570	-19.93	20220913	3455	29.09	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
110	20230712	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-85	5	-1.87	105622490	23578	49.43	4545	4565	4430	5900	3180	4540	4479.66	1.93	0	-784	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	428	-8.23	1.18	12	0.25	-541.00	3787.00	5570	20220913	-20.02	3455	20221013	28.94	5510	-19.15	20230609	3705	20.24	20230516	5570	-20.02	20220913	3455	28.94	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
111	20230712	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-50	5	-1.10	95994085	21421	44.91	4545	4565	4430	5900	3180	4540	4481.26	1.93	0	-776	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	431	-8.30	1.19	12	0.22	-541.00	3787.00	5570	20220913	-19.39	3455	20221013	29.96	5510	-18.51	20230609	3705	21.19	20230516	5570	-19.39	20220913	3455	29.96	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
112	20230712	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-50	5	-1.10	52621460	11687	24.50	4545	4565	4475	5900	3180	4540	4502.50	1.93	0	1007	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	431	-8.30	1.19	12	0.12	-541.00	3787.00	5570	20220913	-19.39	3455	20221013	29.96	5510	-18.51	20230609	3705	21.19	20230516	5570	-19.39	20220913	3455	29.96	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
113	20230712	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-35	5	-0.77	15988905	3529	7.40	4545	4565	4505	5900	3180	4540	4530.67	1.93	0	-1434	4640	4590	4510	4460	4380	4615	4485	48	1360	500	3080	5	1	9607672	433	-8.33	1.19	12	0.04	-541.00	3787.00	5570	20220913	-19.12	3455	20221013	30.39	5510	-18.24	20230609	3705	21.59	20230516	5570	-19.12	20220913	3455	30.39	20221013	1.83	N	290270	500	48 억		185406	N	N	0	N	00	N
114	20230711	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	90	2	2.02	213567810	47598	132.77	4435	4560	4430	5780	3115	4450	4486.83	1.74	0	18359	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	436	-8.39	1.20	12	0.50	-541.00	3787.00	5570	20220913	-18.49	3455	20221013	31.40	5510	-17.60	20230609	3705	22.54	20230516	5570	-18.49	20220913	3455	31.40	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
115	20230711	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	100	2	2.25	202030665	45062	125.69	4435	4555	4430	5780	3115	4450	4483.39	1.74	0	18266	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	437	-8.41	1.20	12	0.47	-541.00	3787.00	5570	20220913	-18.31	3455	20221013	31.69	5510	-17.42	20230609	3705	22.81	20230516	5570	-18.31	20220913	3455	31.69	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
116	20230711	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	65	2	1.46	184276340	41136	114.74	4435	4550	4430	5780	3115	4450	4479.69	1.74	0	16367	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	434	-8.35	1.19	12	0.43	-541.00	3787.00	5570	20220913	-18.94	3455	20221013	30.68	5510	-18.06	20230609	3705	21.86	20230516	5570	-18.94	20220913	3455	30.68	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
117	20230711	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	60	2	1.35	176327070	39380	109.84	4435	4515	4430	5780	3115	4450	4477.58	1.74	0	15911	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	433	-8.34	1.19	12	0.41	-541.00	3787.00	5570	20220913	-19.03	3455	20221013	30.54	5510	-18.15	20230609	3705	21.73	20230516	5570	-19.03	20220913	3455	30.54	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
118	20230711	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	55	2	1.24	146694130	32780	91.43	4435	4515	4430	5780	3115	4450	4475.11	1.74	0	13524	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	433	-8.33	1.19	12	0.34	-541.00	3787.00	5570	20220913	-19.12	3455	20221013	30.39	5510	-18.24	20230609	3705	21.59	20230516	5570	-19.12	20220913	3455	30.39	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
119	20230711	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	50	2	1.12	137323290	30699	85.63	4435	4510	4430	5780	3115	4450	4473.22	1.74	0	12331	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	432	-8.32	1.19	12	0.32	-541.00	3787.00	5570	20220913	-19.21	3455	20221013	30.25	5510	-18.33	20230609	3705	21.46	20230516	5570	-19.21	20220913	3455	30.25	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
120	20230711	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	30	2	0.67	94101970	21085	58.81	4435	4510	4430	5780	3115	4450	4462.98	1.74	0	12118	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	430	-8.28	1.18	12	0.22	-541.00	3787.00	5570	20220913	-19.57	3455	20221013	29.67	5510	-18.69	20230609	3705	20.92	20230516	5570	-19.57	20220913	3455	29.67	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
121	20230711	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-10	5	-0.22	3125295	704	1.96	4435	4455	4430	5780	3115	4450	4439.34	1.74	0	529	4546	4497	4411	4362	4276	4522	4387	48	1332	500	3020	5	1	9607672	427	-8.21	1.17	12	0.01	-541.00	3787.00	5570	20220913	-20.29	3455	20221013	28.51	5510	-19.42	20230609	3705	19.84	20230516	5570	-20.29	20220913	3455	28.51	20221013	1.82	N	290270	500	48 억		167045	N	N	0	N	00	N
122	20230710	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	120	2	2.77	156541635	35482	89.68	4335	4460	4325	5620	3035	4330	4411.86	1.69	0	4903	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	428	-8.23	1.18	12	0.37	-541.00	3787.00	5570	20220913	-20.11	3455	20221013	28.80	5510	-19.24	20230609	3705	20.11	20230516	5570	-20.11	20220913	3455	28.80	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
123	20230710	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	120	2	2.77	136876880	31066	78.52	4335	4460	4325	5620	3035	4330	4406.00	1.69	0	4786	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	428	-8.23	1.18	12	0.32	-541.00	3787.00	5570	20220913	-20.11	3455	20221013	28.80	5510	-19.24	20230609	3705	20.11	20230516	5570	-20.11	20220913	3455	28.80	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
124	20230710	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	125	2	2.89	123800815	28131	71.10	4335	4460	4325	5620	3035	4330	4400.87	1.69	0	5188	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	428	-8.23	1.18	12	0.29	-541.00	3787.00	5570	20220913	-20.02	3455	20221013	28.94	5510	-19.15	20230609	3705	20.24	20230516	5570	-20.02	20220913	3455	28.94	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
125	20230710	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	120	2	2.77	117723580	26766	67.65	4335	4460	4325	5620	3035	4330	4398.25	1.69	0	4428	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	428	-8.23	1.18	12	0.28	-541.00	3787.00	5570	20220913	-20.11	3455	20221013	28.80	5510	-19.24	20230609	3705	20.11	20230516	5570	-20.11	20220913	3455	28.80	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
126	20230710	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	120	2	2.77	98276790	22397	56.61	4335	4455	4325	5620	3035	4330	4387.94	1.69	0	3577	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	428	-8.23	1.18	12	0.23	-541.00	3787.00	5570	20220913	-20.11	3455	20221013	28.80	5510	-19.24	20230609	3705	20.11	20230516	5570	-20.11	20220913	3455	28.80	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
127	20230710	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	105	2	2.42	95821015	21843	55.21	4335	4455	4325	5620	3035	4330	4386.81	1.69	0	3479	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	426	-8.20	1.17	12	0.23	-541.00	3787.00	5570	20220913	-20.38	3455	20221013	28.36	5510	-19.51	20230609	3705	19.70	20230516	5570	-20.38	20220913	3455	28.36	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
128	20230710	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	95	2	2.19	66479870	15228	38.49	4335	4425	4325	5620	3035	4330	4365.63	1.69	0	7320	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	425	-8.18	1.17	12	0.16	-541.00	3787.00	5570	20220913	-20.56	3455	20221013	28.08	5510	-19.69	20230609	3705	19.43	20230516	5570	-20.56	20220913	3455	28.08	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
129	20230710	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	5	2	0.12	9381970	2162	5.46	4335	4365	4330	5620	3035	4330	4339.49	1.69	0	695	4486	4407	4361	4282	4236	4385	4260	48	1292	500	2940	5	1	9607672	416	-8.01	1.14	12	0.02	-541.00	3787.00	5570	20220913	-22.17	3455	20221013	25.47	5510	-21.32	20230609	3705	17.00	20230516	5570	-22.17	20220913	3455	25.47	20221013	1.92	N	290270	500	48 억		162143	N	N	0	N	00	N
130	20230707	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-35	5	-0.80	170006065	38960	37.57	4355	4440	4315	5670	3060	4365	4363.65	1.67	0	1372	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	416	-8.00	1.14	12	0.41	-541.00	3787.00	5570	20220913	-22.26	3455	20221013	25.33	5510	-21.42	20230609	3705	16.87	20230516	5570	-22.26	20220913	3455	25.33	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
131	20230707	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-40	5	-0.92	161999170	37110	35.79	4355	4440	4315	5670	3060	4365	4365.38	1.67	0	1022	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	416	-7.99	1.14	12	0.39	-541.00	3787.00	5570	20220913	-22.35	3455	20221013	25.18	5510	-21.51	20230609	3705	16.73	20230516	5570	-22.35	20220913	3455	25.18	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
132	20230707	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	-30	5	-0.69	119692105	27324	26.35	4355	4440	4320	5670	3060	4365	4380.48	1.67	0	-2665	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	416	-8.01	1.14	12	0.28	-541.00	3787.00	5570	20220913	-22.17	3455	20221013	25.47	5510	-21.32	20230609	3705	17.00	20230516	5570	-22.17	20220913	3455	25.47	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
133	20230707	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-5	5	-0.11	109239305	24914	24.03	4355	4440	4345	5670	3060	4365	4384.66	1.67	0	-2525	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	419	-8.06	1.15	12	0.26	-541.00	3787.00	5570	20220913	-21.72	3455	20221013	26.19	5510	-20.87	20230609	3705	17.68	20230516	5570	-21.72	20220913	3455	26.19	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
134	20230707	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	10	2	0.23	96637595	22027	21.24	4355	4440	4350	5670	3060	4365	4387.23	1.67	0	-1971	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	420	-8.09	1.16	12	0.23	-541.00	3787.00	5570	20220913	-21.45	3455	20221013	26.63	5510	-20.60	20230609	3705	18.08	20230516	5570	-21.45	20220913	3455	26.63	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
135	20230707	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	20	2	0.46	85876510	19562	18.86	4355	4440	4350	5670	3060	4365	4389.97	1.67	0	-1969	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	421	-8.11	1.16	12	0.20	-541.00	3787.00	5570	20220913	-21.27	3455	20221013	26.92	5510	-20.42	20230609	3705	18.35	20230516	5570	-21.27	20220913	3455	26.92	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
136	20230707	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	30	2	0.69	59253035	13512	13.03	4355	4440	4350	5670	3060	4365	4385.22	1.67	0	1535	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	422	-8.12	1.16	12	0.14	-541.00	3787.00	5570	20220913	-21.10	3455	20221013	27.21	5510	-20.24	20230609	3705	18.62	20230516	5570	-21.10	20220913	3455	27.21	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
137	20230707	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	5	2	0.11	24802475	5679	5.48	4355	4400	4350	5670	3060	4365	4367.40	1.67	0	2572	4711	4537	4431	4257	4151	4485	4205	48	1305	500	2960	5	1	9607672	420	-8.08	1.15	12	0.06	-541.00	3787.00	5570	20220913	-21.54	3455	20221013	26.48	5510	-20.69	20230609	3705	17.95	20230516	5570	-21.54	20220913	3455	26.48	20221013	1.95	N	290270	500	48 억		160771	N	N	0	N	00	N
138	20230706	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-255	5	-5.52	453034645	102717	227.60	4595	4605	4325	6000	3235	4620	4410.53	1.59	0	7848	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	419	-8.07	1.15	12	1.07	-541.00	3787.00	5570	20220913	-21.63	3455	20221013	26.34	5510	-20.78	20230609	3705	17.81	20230516	5570	-21.63	20220913	3455	26.34	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
139	20230706	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	-285	5	-6.17	418833315	94866	210.20	4595	4605	4325	6000	3235	4620	4415.00	1.59	0	6304	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	416	-8.01	1.14	12	0.99	-541.00	3787.00	5570	20220913	-22.17	3455	20221013	25.47	5510	-21.32	20230609	3705	17.00	20230516	5570	-22.17	20220913	3455	25.47	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
140	20230706	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-275	5	-5.95	363973805	82229	182.20	4595	4605	4325	6000	3235	4620	4426.34	1.59	0	2922	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	417	-8.03	1.15	12	0.86	-541.00	3787.00	5570	20220913	-21.99	3455	20221013	25.76	5510	-21.14	20230609	3705	17.27	20230516	5570	-21.99	20220913	3455	25.76	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
141	20230706	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-225	5	-4.87	298234620	67175	148.84	4595	4605	4375	6000	3235	4620	4439.67	1.59	0	161	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	422	-8.12	1.16	12	0.70	-541.00	3787.00	5570	20220913	-21.10	3455	20221013	27.21	5510	-20.24	20230609	3705	18.62	20230516	5570	-21.10	20220913	3455	27.21	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
142	20230706	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	-240	5	-5.19	270613730	60894	134.93	4595	4605	4375	6000	3235	4620	4444.01	1.59	0	2013	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	421	-8.10	1.16	12	0.63	-541.00	3787.00	5570	20220913	-21.36	3455	20221013	26.77	5510	-20.51	20230609	3705	18.22	20230516	5570	-21.36	20220913	3455	26.77	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
143	20230706	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-220	5	-4.76	236254450	53072	117.60	4595	4605	4375	6000	3235	4620	4451.58	1.59	0	526	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	423	-8.13	1.16	12	0.55	-541.00	3787.00	5570	20220913	-21.01	3455	20221013	27.35	5510	-20.15	20230609	3705	18.76	20230516	5570	-21.01	20220913	3455	27.35	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
144	20230706	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-110	5	-2.38	54038580	11951	26.48	4595	4605	4505	6000	3235	4620	4521.68	1.59	0	-441	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	433	-8.34	1.19	12	0.12	-541.00	3787.00	5570	20220913	-19.03	3455	20221013	30.54	5510	-18.15	20230609	3705	21.73	20230516	5570	-19.03	20220913	3455	30.54	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
145	20230706	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-70	5	-1.52	7959875	1748	3.87	4595	4605	4525	6000	3235	4620	4553.70	1.59	0	-155	4900	4760	4655	4515	4410	4707	4462	48	1382	500	3140	5	1	9607672	437	-8.41	1.20	12	0.02	-541.00	3787.00	5570	20220913	-18.31	3455	20221013	31.69	5510	-17.42	20230609	3705	22.81	20230516	5570	-18.31	20220913	3455	31.69	20221013	1.97	N	290270	500	48 억		152917	N	N	0	N	00	N
146	20230705	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-95	5	-2.01	209334040	45093	121.34	4715	4795	4550	6120	3305	4715	4641.64	1.65	0	-4394	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	444	-8.54	1.22	12	0.47	-541.00	3787.00	5570	20220913	-17.06	3455	20221013	33.72	5510	-16.15	20230609	3705	24.70	20230516	5570	-17.06	20220913	3455	33.72	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
147	20230705	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-155	5	-3.29	202745220	43662	117.49	4715	4795	4550	6120	3305	4715	4642.87	1.65	0	-3856	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	438	-8.43	1.20	12	0.45	-541.00	3787.00	5570	20220913	-18.13	3455	20221013	31.98	5510	-17.24	20230609	3705	23.08	20230516	5570	-18.13	20220913	3455	31.98	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
148	20230705	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-125	5	-2.65	165845505	35579	95.74	4715	4795	4575	6120	3305	4715	4660.73	1.65	0	-597	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	441	-8.48	1.21	12	0.37	-541.00	3787.00	5570	20220913	-17.59	3455	20221013	32.85	5510	-16.70	20230609	3705	23.89	20230516	5570	-17.59	20220913	3455	32.85	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
149	20230705	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-125	5	-2.65	159020135	34090	91.73	4715	4795	4575	6120	3305	4715	4664.13	1.65	0	-383	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	441	-8.48	1.21	12	0.35	-541.00	3787.00	5570	20220913	-17.59	3455	20221013	32.85	5510	-16.70	20230609	3705	23.89	20230516	5570	-17.59	20220913	3455	32.85	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
150	20230705	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-95	5	-2.01	142178555	30423	81.87	4715	4795	4600	6120	3305	4715	4672.84	1.65	0	-9	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	444	-8.54	1.22	12	0.32	-541.00	3787.00	5570	20220913	-17.06	3455	20221013	33.72	5510	-16.15	20230609	3705	24.70	20230516	5570	-17.06	20220913	3455	33.72	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
151	20230705	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-100	5	-2.12	137583745	29426	79.18	4715	4795	4600	6120	3305	4715	4675.05	1.65	0	109	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	443	-8.53	1.22	12	0.31	-541.00	3787.00	5570	20220913	-17.15	3455	20221013	33.57	5510	-16.24	20230609	3705	24.56	20230516	5570	-17.15	20220913	3455	33.57	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
152	20230705	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-60	5	-1.27	81731295	17355	46.70	4715	4795	4630	6120	3305	4715	4709.25	1.65	0	-370	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	447	-8.60	1.23	12	0.18	-541.00	3787.00	5570	20220913	-16.43	3455	20221013	34.73	5510	-15.52	20230609	3705	25.64	20230516	5570	-16.43	20220913	3455	34.73	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
153	20230705	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	30	2	0.64	31199990	6610	17.79	4715	4795	4705	6120	3305	4715	4720.44	1.65	0	3972	4781	4747	4681	4647	4581	4765	4665	48	1407	500	3200	5	1	9607672	456	-8.77	1.25	12	0.07	-541.00	3787.00	5570	20220913	-14.81	3455	20221013	37.34	5510	-13.88	20230609	3705	28.07	20230516	5570	-14.81	20220913	3455	37.34	20221013	1.94	N	290270	500	48 억		158526	N	N	0	N	00	N
154	20230704	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	95	2	2.06	166767270	35751	58.02	4620	4715	4615	6000	3235	4620	4664.69	1.59	0	5153	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	453	-8.72	1.25	12	0.37	-541.00	3787.00	5570	20220913	-15.35	3455	20221013	36.47	5510	-14.43	20230609	3705	27.26	20230516	5570	-15.35	20220913	3455	36.47	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
155	20230704	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	70	2	1.52	145689525	31258	50.73	4620	4715	4615	6000	3235	4620	4660.87	1.59	0	4519	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	451	-8.67	1.24	12	0.33	-541.00	3787.00	5570	20220913	-15.80	3455	20221013	35.75	5510	-14.88	20230609	3705	26.59	20230516	5570	-15.80	20220913	3455	35.75	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
156	20230704	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	75	2	1.62	131466435	28217	45.79	4620	4715	4615	6000	3235	4620	4659.12	1.59	0	3827	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	451	-8.68	1.24	12	0.29	-541.00	3787.00	5570	20220913	-15.71	3455	20221013	35.89	5510	-14.79	20230609	3705	26.72	20230516	5570	-15.71	20220913	3455	35.89	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
157	20230704	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	85	2	1.84	124595700	26754	43.42	4620	4715	4615	6000	3235	4620	4657.09	1.59	0	3830	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	452	-8.70	1.24	12	0.28	-541.00	3787.00	5570	20220913	-15.53	3455	20221013	36.18	5510	-14.61	20230609	3705	26.99	20230516	5570	-15.53	20220913	3455	36.18	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
158	20230704	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	50	2	1.08	101117505	21749	35.30	4620	4690	4615	6000	3235	4620	4649.29	1.59	0	2122	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	449	-8.63	1.23	12	0.23	-541.00	3787.00	5570	20220913	-16.16	3455	20221013	35.17	5510	-15.25	20230609	3705	26.05	20230516	5570	-16.16	20220913	3455	35.17	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
159	20230704	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	45	2	0.97	82792810	17821	28.92	4620	4690	4615	6000	3235	4620	4645.80	1.59	0	1378	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	448	-8.62	1.23	12	0.19	-541.00	3787.00	5570	20220913	-16.25	3455	20221013	35.02	5510	-15.34	20230609	3705	25.91	20230516	5570	-16.25	20220913	3455	35.02	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
160	20230704	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	20	2	0.43	69539775	14970	24.30	4620	4690	4615	6000	3235	4620	4645.28	1.59	0	1287	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	446	-8.58	1.23	12	0.16	-541.00	3787.00	5570	20220913	-16.70	3455	20221013	34.30	5510	-15.79	20230609	3705	25.24	20230516	5570	-16.70	20220913	3455	34.30	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
161	20230704	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	45	2	0.97	36865370	7973	12.94	4620	4665	4615	6000	3235	4620	4623.78	1.59	0	3058	4793	4706	4633	4546	4473	4750	4590	48	1382	500	3140	5	1	9607672	448	-8.62	1.23	12	0.08	-541.00	3787.00	5570	20220913	-16.25	3455	20221013	35.02	5510	-15.34	20230609	3705	25.91	20230516	5570	-16.25	20220913	3455	35.02	20221013	1.98	N	290270	500	48 억		153072	N	N	0	N	00	N
162	20230703	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	10	2	0.22	285820775	61378	158.85	4610	4720	4560	5990	3230	4610	4656.73	1.41	0	17862	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	444	-8.54	1.22	12	0.64	-541.00	3787.00	5570	20220913	-17.06	3455	20221013	33.72	5510	-16.15	20230609	3705	24.70	20230516	5570	-17.06	20220913	3455	33.72	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N
163	20230703	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	20	2	0.43	275288245	59099	152.95	4610	4720	4560	5990	3230	4610	4658.09	1.41	0	17653	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	445	-8.56	1.22	12	0.62	-541.00	3787.00	5570	20220913	-16.88	3455	20221013	34.01	5510	-15.97	20230609	3705	24.97	20230516	5570	-16.88	20220913	3455	34.01	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N
164	20230703	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	30	2	0.65	251325340	53929	139.57	4610	4720	4560	5990	3230	4610	4660.30	1.41	0	16152	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	446	-8.58	1.23	12	0.56	-541.00	3787.00	5570	20220913	-16.70	3455	20221013	34.30	5510	-15.79	20230609	3705	25.24	20230516	5570	-16.70	20220913	3455	34.30	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N
165	20230703	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	45	2	0.98	230016460	49345	127.71	4610	4720	4560	5990	3230	4610	4661.39	1.41	0	16073	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	447	-8.60	1.23	12	0.51	-541.00	3787.00	5570	20220913	-16.43	3455	20221013	34.73	5510	-15.52	20230609	3705	25.64	20230516	5570	-16.43	20220913	3455	34.73	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N
166	20230703	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	70	2	1.52	176540775	37886	98.05	4610	4720	4560	5990	3230	4610	4659.79	1.41	0	12472	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	450	-8.65	1.24	12	0.39	-541.00	3787.00	5570	20220913	-15.98	3455	20221013	35.46	5510	-15.06	20230609	3705	26.32	20230516	5570	-15.98	20220913	3455	35.46	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N
167	20230703	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	70	2	1.52	161165240	34599	89.54	4610	4720	4560	5990	3230	4610	4658.09	1.41	0	11889	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	450	-8.65	1.24	12	0.36	-541.00	3787.00	5570	20220913	-15.98	3455	20221013	35.46	5510	-15.06	20230609	3705	26.32	20230516	5570	-15.98	20220913	3455	35.46	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N
168	20230703	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	50	2	1.08	128796220	27687	71.66	4610	4720	4560	5990	3230	4610	4651.87	1.41	0	12478	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	448	-8.61	1.23	12	0.29	-541.00	3787.00	5570	20220913	-16.34	3455	20221013	34.88	5510	-15.43	20230609	3705	25.78	20230516	5570	-16.34	20220913	3455	34.88	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N
169	20230703	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	60	2	1.30	58842090	12756	33.01	4610	4670	4560	5990	3230	4610	4612.90	1.41	0	7429	4736	4672	4586	4522	4436	4705	4555	48	1380	500	3130	5	1	9607672	449	-8.63	1.23	12	0.13	-541.00	3787.00	5570	20220913	-16.16	3455	20221013	35.17	5510	-15.25	20230609	3705	26.05	20230516	5570	-16.16	20220913	3455	35.17	20221013	1.83	N	290270	500	48 억		135854	N	N	0	N	00	N