KissMeData/377480/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	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	1950	2	8.16	24761075750	968653	385.47	24200	26850	23200	31050	16750	23900	25561.87	1.34	0	59	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1586	-33.62	6.14	12	15.79	-769.00	4213.00	35450	20230427	-27.08	10450	20221013	147.37	35450	-27.08	20230427	14300	80.77	20230103	35450	-27.08	20230427	10450	147.37	20221013	5.38	N	377480	500	30 억		82395	N	N	2	N	00	N
3	20230731	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	1700	2	7.11	23964077050	937700	373.15	24200	26850	23200	31050	16750	23900	25556.23	1.34	0	-1846	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1570	-33.29	6.08	12	15.29	-769.00	4213.00	35450	20230427	-27.79	10450	20221013	144.98	35450	-27.79	20230427	14300	79.02	20230103	35450	-27.79	20230427	10450	144.98	20221013	5.38	N	377480	500	30 억		82395	N	N	17	N	00	N
4	20230731	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	1950	2	8.16	22381538200	876059	348.62	24200	26850	23200	31050	16750	23900	25547.98	1.34	0	-10272	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1586	-33.62	6.14	12	14.28	-769.00	4213.00	35450	20230427	-27.08	10450	20221013	147.37	35450	-27.08	20230427	14300	80.77	20230103	35450	-27.08	20230427	10450	147.37	20221013	5.38	N	377480	500	30 억		82395	N	N	17	N	00	N
5	20230731	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	1750	2	7.32	10095774800	406481	161.76	24200	25750	23200	31050	16750	23900	24837.02	1.34	0	-19947	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1573	-33.36	6.09	12	6.63	-769.00	4213.00	35450	20230427	-27.64	10450	20221013	145.45	35450	-27.64	20230427	14300	79.37	20230103	35450	-27.64	20230427	10450	145.45	20221013	5.38	N	377480	500	30 억		82395	N	N	17	N	00	N
6	20230731	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	1150	2	4.81	7749517750	314086	124.99	24200	25500	23200	31050	16750	23900	24673.24	1.34	0	-27173	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1536	-32.57	5.95	12	5.12	-769.00	4213.00	35450	20230427	-29.34	10450	20221013	139.71	35450	-29.34	20230427	14300	75.17	20230103	35450	-29.34	20230427	10450	139.71	20221013	5.38	N	377480	500	30 억		82395	N	N	17	N	00	N
7	20230731	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	1550	2	6.49	6148813050	250641	99.74	24200	25500	23200	31050	16750	23900	24532.35	1.34	0	-23765	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1561	-33.09	6.04	12	4.09	-769.00	4213.00	35450	20230427	-28.21	10450	20221013	143.54	35450	-28.21	20230427	14300	77.97	20230103	35450	-28.21	20230427	10450	143.54	20221013	5.38	N	377480	500	30 억		82395	N	N	17	N	00	N
8	20230731	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	550	2	2.30	2693669850	112058	44.59	24200	24900	23200	31050	16750	23900	24038.18	1.34	0	-13978	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1500	-31.79	5.80	12	1.83	-769.00	4213.00	35450	20230427	-31.03	10450	20221013	133.97	35450	-31.03	20230427	14300	70.98	20230103	35450	-31.03	20230427	10450	133.97	20221013	5.38	N	377480	500	30 억		82395	N	N	17	N	00	N
9	20230731	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	50	2	0.21	240139250	9977	3.97	24200	24250	23900	31050	16750	23900	24069.28	1.34	0	-7143	25400	24650	23450	22700	21500	25025	23075	31	7150	500	14810	50	1	6133533	1469	-31.14	5.68	12	0.16	-769.00	4213.00	35450	20230427	-32.44	10450	20221013	129.19	35450	-32.44	20230427	14300	67.48	20230103	35450	-32.44	20230427	10450	129.19	20221013	5.38	N	377480	500	30 억		82395	N	N	17	N	00	N
10	20230728	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	1650	2	7.42	5895737150	249768	125.98	22250	24200	22250	28900	15600	22250	23605.63	0.65	0	43264	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1466	-31.08	5.67	12	4.07	-769.00	4213.00	35450	20230427	-32.58	10450	20221013	128.71	35450	-32.58	20230427	14300	67.13	20230103	35450	-32.58	20230427	10450	128.71	20221013	5.85	N	377480	500	30 억		39746	N	N	17	N	00	N
11	20230728	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	1550	2	6.97	5712246150	242084	122.10	22250	24200	22250	28900	15600	22250	23597.61	0.65	0	43245	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1460	-30.95	5.65	12	3.95	-769.00	4213.00	35450	20230427	-32.86	10450	20221013	127.75	35450	-32.86	20230427	14300	66.43	20230103	35450	-32.86	20230427	10450	127.75	20221013	5.85	N	377480	500	30 억		39746	N	N	1	N	00	N
12	20230728	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	1500	2	6.74	5183759800	219809	110.87	22250	24200	22250	28900	15600	22250	23584.63	0.65	0	46001	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1457	-30.88	5.64	12	3.58	-769.00	4213.00	35450	20230427	-33.00	10450	20221013	127.27	35450	-33.00	20230427	14300	66.08	20230103	35450	-33.00	20230427	10450	127.27	20221013	5.85	N	377480	500	30 억		39746	N	N	1	N	00	N
13	20230728	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	1550	2	6.97	4816343000	204433	103.11	22250	24200	22250	28900	15600	22250	23561.22	0.65	0	44236	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1460	-30.95	5.65	12	3.33	-769.00	4213.00	35450	20230427	-32.86	10450	20221013	127.75	35450	-32.86	20230427	14300	66.43	20230103	35450	-32.86	20230427	10450	127.75	20221013	5.85	N	377480	500	30 억		39746	N	N	1	N	00	N
14	20230728	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	1600	2	7.19	4576045900	194328	98.01	22250	24200	22250	28900	15600	22250	23549.82	0.65	0	43071	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1463	-31.01	5.66	12	3.17	-769.00	4213.00	35450	20230427	-32.72	10450	20221013	128.23	35450	-32.72	20230427	14300	66.78	20230103	35450	-32.72	20230427	10450	128.23	20221013	5.85	N	377480	500	30 억		39746	N	N	1	N	00	N
15	20230728	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	1400	2	6.29	4324133850	183756	92.68	22250	24200	22250	28900	15600	22250	23533.78	0.65	0	40306	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1451	-30.75	5.61	12	3.00	-769.00	4213.00	35450	20230427	-33.29	10450	20221013	126.32	35450	-33.29	20230427	14300	65.38	20230103	35450	-33.29	20230427	10450	126.32	20221013	5.85	N	377480	500	30 억		39746	N	N	1	N	00	N
16	20230728	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	1550	2	6.97	3160886200	135085	68.13	22250	23850	22250	28900	15600	22250	23401.50	0.65	0	30112	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1460	-30.95	5.65	12	2.20	-769.00	4213.00	35450	20230427	-32.86	10450	20221013	127.75	35450	-32.86	20230427	14300	66.43	20230103	35450	-32.86	20230427	10450	127.75	20221013	5.85	N	377480	500	30 억		39746	N	N	1	N	00	N
17	20230728	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	950	2	4.27	934969900	40568	20.46	22250	23400	22250	28900	15600	22250	23052.22	0.65	0	5825	23650	22950	22350	21650	21050	23300	22000	31	6650	500	13790	50	1	6133533	1423	-30.17	5.51	12	0.66	-769.00	4213.00	35450	20230427	-34.56	10450	20221013	122.01	35450	-34.56	20230427	14300	62.24	20230103	35450	-34.56	20230427	10450	122.01	20221013	5.85	N	377480	500	30 억		39746	N	N	1	N	00	N
18	20230727	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	550	2	2.53	4366979200	194397	56.96	21750	23050	21750	28200	15200	21700	22465.82	0.61	29305	2632	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1364	-28.93	5.28	12	3.17	-769.00	4213.00	35450	20230427	-37.24	10450	20221013	112.92	35450	-37.24	20230427	14300	55.59	20230103	35450	-37.24	20230427	10450	112.92	20221013	6.04	N	377480	500	30 억		37180	N	N	1	N	00	N
19	20230727	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	600	2	2.76	4221774400	187876	55.05	21750	23050	21750	28200	15200	21700	22471.07	0.61	29305	2858	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1367	-29.00	5.29	12	3.06	-769.00	4213.00	35450	20230427	-37.09	10450	20221013	113.40	35450	-37.09	20230427	14300	55.94	20230103	35450	-37.09	20230427	10450	113.40	20221013	6.04	N	377480	500	30 억		37180	N	N	2	N	00	N
20	20230727	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	800	2	3.69	3495636050	155268	45.49	21750	23050	21750	28200	15200	21700	22513.56	0.61	29305	-719	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1380	-29.26	5.34	12	2.53	-769.00	4213.00	35450	20230427	-36.53	10450	20221013	115.31	35450	-36.53	20230427	14300	57.34	20230103	35450	-36.53	20230427	10450	115.31	20221013	6.04	N	377480	500	30 억		37180	N	N	2	N	00	N
21	20230727	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	750	2	3.46	3188165950	141609	41.49	21750	23050	21750	28200	15200	21700	22513.87	0.61	29305	-1068	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1377	-29.19	5.33	12	2.31	-769.00	4213.00	35450	20230427	-36.67	10450	20221013	114.83	35450	-36.67	20230427	14300	56.99	20230103	35450	-36.67	20230427	10450	114.83	20221013	6.04	N	377480	500	30 억		37180	N	N	2	N	00	N
22	20230727	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	600	2	2.76	2937348250	130393	38.21	21750	23050	21750	28200	15200	21700	22526.89	0.61	29305	-4415	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1367	-29.00	5.29	12	2.13	-769.00	4213.00	35450	20230427	-37.09	10450	20221013	113.40	35450	-37.09	20230427	14300	55.94	20230103	35450	-37.09	20230427	10450	113.40	20221013	6.04	N	377480	500	30 억		37180	N	N	2	N	00	N
23	20230727	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	1150	2	5.30	2477448300	110120	32.27	21750	23050	21750	28200	15200	21700	22497.71	0.61	29305	-6210	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1401	-29.71	5.42	12	1.80	-769.00	4213.00	35450	20230427	-35.54	10450	20221013	118.66	35450	-35.54	20230427	14300	59.79	20230103	35450	-35.54	20230427	10450	118.66	20221013	6.04	N	377480	500	30 억		37180	N	N	2	N	00	N
24	20230727	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	1000	2	4.61	1449033950	65025	19.05	21750	22700	21750	28200	15200	21700	22284.26	0.61	29305	-127	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1392	-29.52	5.39	12	1.06	-769.00	4213.00	35450	20230427	-35.97	10450	20221013	117.22	35450	-35.97	20230427	14300	58.74	20230103	35450	-35.97	20230427	10450	117.22	20221013	6.04	N	377480	500	30 억		37180	N	N	2	N	00	N
25	20230727	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	650	2	3.00	481950750	21812	6.39	21750	22450	21750	28200	15200	21700	22095.67	0.61	29305	-3335	24300	23000	22300	21000	20300	22650	20650	31	6500	500	13450	50	1	6131783	1370	-29.06	5.31	12	0.36	-769.00	4213.00	35450	20230427	-36.95	10450	20221013	113.88	35450	-36.95	20230427	14300	56.29	20230103	35450	-36.95	20230427	10450	113.88	20221013	6.04	N	377480	500	30 억		37180	N	N	2	N	00	N
26	20230726	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-1950	5	-8.25	7547182750	337412	125.55	23400	23600	21600	30700	16600	23650	22368.96	0.13	0	29185	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1331	-28.22	5.15	12	5.50	-769.00	4213.00	35450	20230427	-38.79	10450	20221013	107.66	35450	-38.79	20230427	14300	51.75	20230103	35450	-38.79	20230427	10450	107.66	20221013	6.00	N	377480	500	30 억		7875	N	N	2	N	00	N
27	20230726	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-1950	5	-8.25	7142527200	318785	118.62	23400	23600	21600	30700	16600	23650	22405.43	0.13	0	23543	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1331	-28.22	5.15	12	5.20	-769.00	4213.00	35450	20230427	-38.79	10450	20221013	107.66	35450	-38.79	20230427	14300	51.75	20230103	35450	-38.79	20230427	10450	107.66	20221013	6.00	N	377480	500	30 억		7875	N	N	1	N	00	N
28	20230726	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-1850	5	-7.82	6233126900	277178	103.14	23400	23600	21700	30700	16600	23650	22487.77	0.13	0	20379	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1337	-28.35	5.17	12	4.52	-769.00	4213.00	35450	20230427	-38.50	10450	20221013	108.61	35450	-38.50	20230427	14300	52.45	20230103	35450	-38.50	20230427	10450	108.61	20221013	6.00	N	377480	500	30 억		7875	N	N	1	N	00	N
29	20230726	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-1650	5	-6.98	5384190750	238413	88.71	23400	23600	21850	30700	16600	23650	22583.42	0.13	0	26970	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1349	-28.61	5.22	12	3.89	-769.00	4213.00	35450	20230427	-37.94	10450	20221013	110.53	35450	-37.94	20230427	14300	53.85	20230103	35450	-37.94	20230427	10450	110.53	20221013	6.00	N	377480	500	30 억		7875	N	N	1	N	00	N
30	20230726	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-1550	5	-6.55	4480999300	197313	73.42	23400	23600	22000	30700	16600	23650	22710.06	0.13	0	21896	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1355	-28.74	5.25	12	3.22	-769.00	4213.00	35450	20230427	-37.66	10450	20221013	111.48	35450	-37.66	20230427	14300	54.55	20230103	35450	-37.66	20230427	10450	111.48	20221013	6.00	N	377480	500	30 억		7875	N	N	1	N	00	N
31	20230726	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-1350	5	-5.71	3753128100	164689	61.28	23400	23600	22000	30700	16600	23650	22789.13	0.13	0	29575	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1367	-29.00	5.29	12	2.69	-769.00	4213.00	35450	20230427	-37.09	10450	20221013	113.40	35450	-37.09	20230427	14300	55.94	20230103	35450	-37.09	20230427	10450	113.40	20221013	6.00	N	377480	500	30 억		7875	N	N	1	N	00	N
32	20230726	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-1000	5	-4.23	2565081750	111613	41.53	23400	23600	22550	30700	16600	23650	22981.87	0.13	0	24174	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1389	-29.45	5.38	12	1.82	-769.00	4213.00	35450	20230427	-36.11	10450	20221013	116.75	35450	-36.11	20230427	14300	58.39	20230103	35450	-36.11	20230427	10450	116.75	20221013	6.00	N	377480	500	30 억		7875	N	N	1	N	00	N
33	20230726	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-450	5	-1.90	837803050	36055	13.42	23400	23600	22950	30700	16600	23650	23236.69	0.13	0	6662	25750	24700	24100	23050	22450	24400	22750	31	7050	500	14660	50	1	6131783	1423	-30.17	5.51	12	0.59	-769.00	4213.00	35450	20230427	-34.56	10450	20221013	122.01	35450	-34.56	20230427	14300	62.24	20230103	35450	-34.56	20230427	10450	122.01	20221013	6.00	N	377480	500	30 억		7875	N	N	1	N	00	N
34	20230725	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-1650	5	-6.52	6356995300	262404	76.82	25150	25150	23500	32850	17750	25300	24226.43	0.06	0	2292	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1450	-30.75	5.61	12	4.28	-769.00	4213.00	35450	20230427	-33.29	10450	20221013	126.32	35450	-33.29	20230427	14300	65.38	20230103	35450	-33.29	20230427	10450	126.32	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
35	20230725	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-1600	5	-6.32	5895465150	242898	71.11	25150	25150	23500	32850	17750	25300	24270.81	0.06	0	-476	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1453	-30.82	5.63	12	3.96	-769.00	4213.00	35450	20230427	-33.15	10450	20221013	126.79	35450	-33.15	20230427	14300	65.73	20230103	35450	-33.15	20230427	10450	126.79	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
36	20230725	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-1150	5	-4.55	4526206300	185566	54.33	25150	25150	24000	32850	17750	25300	24390.72	0.06	0	-2568	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1481	-31.40	5.73	12	3.03	-769.00	4213.00	35450	20230427	-31.88	10450	20221013	131.10	35450	-31.88	20230427	14300	68.88	20230103	35450	-31.88	20230427	10450	131.10	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
37	20230725	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-1050	5	-4.15	4152013550	170058	49.79	25150	25150	24000	32850	17750	25300	24414.61	0.06	0	-2640	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1487	-31.53	5.76	12	2.77	-769.00	4213.00	35450	20230427	-31.59	10450	20221013	132.06	35450	-31.59	20230427	14300	69.58	20230103	35450	-31.59	20230427	10450	132.06	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
38	20230725	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-1150	5	-4.55	3757926500	153714	45.00	25150	25150	24000	32850	17750	25300	24446.81	0.06	0	-2471	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1481	-31.40	5.73	12	2.51	-769.00	4213.00	35450	20230427	-31.88	10450	20221013	131.10	35450	-31.88	20230427	14300	68.88	20230103	35450	-31.88	20230427	10450	131.10	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
39	20230725	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-1150	5	-4.55	3203791050	130708	38.27	25150	25150	24100	32850	17750	25300	24510.28	0.06	0	-2441	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1481	-31.40	5.73	12	2.13	-769.00	4213.00	35450	20230427	-31.88	10450	20221013	131.10	35450	-31.88	20230427	14300	68.88	20230103	35450	-31.88	20230427	10450	131.10	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
40	20230725	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-550	5	-2.17	2107552100	85699	25.09	25150	25150	24300	32850	17750	25300	24591.43	0.06	0	5155	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1518	-32.18	5.87	12	1.40	-769.00	4213.00	35450	20230427	-30.18	10450	20221013	136.84	35450	-30.18	20230427	14300	73.08	20230103	35450	-30.18	20230427	10450	136.84	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
41	20230725	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	-750	5	-2.96	908725500	36753	10.76	25150	25150	24300	32850	17750	25300	24723.18	0.06	0	1063	27633	26466	25733	24566	23833	26100	24200	31	7550	500	15680	50	1	6131783	1505	-31.92	5.83	12	0.60	-769.00	4213.00	35450	20230427	-30.75	10450	20221013	134.93	35450	-30.75	20230427	14300	71.68	20230103	35450	-30.75	20230427	10450	134.93	20221013	5.77	N	377480	500	30 억		3815	N	N	1	N	00	N
42	20230724	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-800	5	-3.07	8698628900	337787	42.62	26600	26900	25000	33900	18300	26100	25752.68	0.26	0	-16448	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1551	-32.90	6.01	12	5.51	-769.00	4213.00	35450	20230427	-28.63	10450	20221013	142.11	35450	-28.63	20230427	14300	76.92	20230103	35450	-28.63	20230427	10450	142.11	20221013	5.83	N	377480	500	30 억		16242	N	N	1	N	00	N
43	20230724	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	-850	5	-3.26	8497078000	329812	41.61	26600	26900	25000	33900	18300	26100	25763.40	0.26	0	-16507	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1548	-32.83	5.99	12	5.38	-769.00	4213.00	35450	20230427	-28.77	10450	20221013	141.63	35450	-28.77	20230427	14300	76.57	20230103	35450	-28.77	20230427	10450	141.63	20221013	5.83	N	377480	500	30 억		16242	N	N	0	N	00	N
44	20230724	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	-950	5	-3.64	7639813150	295806	37.32	26600	26900	25000	33900	18300	26100	25827.11	0.26	0	-15774	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1542	-32.70	5.97	12	4.82	-769.00	4213.00	35450	20230427	-29.06	10450	20221013	140.67	35450	-29.06	20230427	14300	75.87	20230103	35450	-29.06	20230427	10450	140.67	20221013	5.83	N	377480	500	30 억		16242	N	N	0	N	00	N
45	20230724	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	-950	5	-3.64	6926943200	267423	33.74	26600	26900	25100	33900	18300	26100	25902.57	0.26	0	-16470	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1542	-32.70	5.97	12	4.36	-769.00	4213.00	35450	20230427	-29.06	10450	20221013	140.67	35450	-29.06	20230427	14300	75.87	20230103	35450	-29.06	20230427	10450	140.67	20221013	5.83	N	377480	500	30 억		16242	N	N	0	N	00	N
46	20230724	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-800	5	-3.07	6265588750	241171	30.43	26600	26900	25100	33900	18300	26100	25979.86	0.26	0	-15708	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1551	-32.90	6.01	12	3.93	-769.00	4213.00	35450	20230427	-28.63	10450	20221013	142.11	35450	-28.63	20230427	14300	76.92	20230103	35450	-28.63	20230427	10450	142.11	20221013	5.83	N	377480	500	30 억		16242	N	N	0	N	00	N
47	20230724	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	-750	5	-2.87	5319452700	203677	25.70	26600	26900	25350	33900	18300	26100	26117.10	0.26	0	-14561	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1554	-32.96	6.02	12	3.32	-769.00	4213.00	35450	20230427	-28.49	10450	20221013	142.58	35450	-28.49	20230427	14300	77.27	20230103	35450	-28.49	20230427	10450	142.58	20221013	5.83	N	377480	500	30 억		16242	N	N	0	N	00	N
48	20230724	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	-350	5	-1.34	4248488150	161702	20.40	26600	26900	25600	33900	18300	26100	26273.57	0.26	0	-10852	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1579	-33.49	6.11	12	2.64	-769.00	4213.00	35450	20230427	-27.36	10450	20221013	146.41	35450	-27.36	20230427	14300	80.07	20230103	35450	-27.36	20230427	10450	146.41	20221013	5.83	N	377480	500	30 억		16242	N	N	0	N	00	N
49	20230724	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	400	2	1.53	1872815700	70393	8.88	26600	26900	26350	33900	18300	26100	26605.14	0.26	0	-12926	28566	27332	25816	24582	23066	27950	25200	31	7800	500	16180	50	1	6131783	1625	-34.46	6.29	12	1.15	-769.00	4213.00	35450	20230427	-25.25	10450	20221013	153.59	35450	-25.25	20230427	14300	85.31	20230103	35450	-25.25	20230427	10450	153.59	20221013	5.83	N	377480	500	30 억		16242	N	N	0	N	00	N
50	20230721	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	700	2	2.76	20753181350	786471	357.99	24900	27050	24300	33000	17800	25400	26388.72	0.04	0	20938	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1600	-33.94	6.20	12	12.83	-769.00	4213.00	35450	20230427	-26.38	10450	20221013	149.76	35450	-26.38	20230427	14300	82.52	20230103	35450	-26.38	20230427	10450	149.76	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
51	20230721	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	550	2	2.17	20326962150	770159	350.56	24900	27050	24300	33000	17800	25400	26393.91	0.04	0	22202	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1591	-33.75	6.16	12	12.56	-769.00	4213.00	35450	20230427	-26.80	10450	20221013	148.33	35450	-26.80	20230427	14300	81.47	20230103	35450	-26.80	20230427	10450	148.33	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
52	20230721	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	750	2	2.95	19407019500	734839	334.49	24900	27050	24300	33000	17800	25400	26410.64	0.04	0	20960	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1603	-34.01	6.21	12	11.98	-769.00	4213.00	35450	20230427	-26.23	10450	20221013	150.24	35450	-26.23	20230427	14300	82.87	20230103	35450	-26.23	20230427	10450	150.24	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
53	20230721	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	700	2	2.76	17530205350	663049	301.81	24900	27050	24300	33000	17800	25400	26439.63	0.04	0	28274	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1600	-33.94	6.20	12	10.81	-769.00	4213.00	35450	20230427	-26.38	10450	20221013	149.76	35450	-26.38	20230427	14300	82.52	20230103	35450	-26.38	20230427	10450	149.76	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
54	20230721	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	1300	2	5.12	15496357000	585979	266.73	24900	27050	24300	33000	17800	25400	26446.22	0.04	0	12905	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1637	-34.72	6.34	12	9.56	-769.00	4213.00	35450	20230427	-24.68	10450	20221013	155.50	35450	-24.68	20230427	14300	86.71	20230103	35450	-24.68	20230427	10450	155.50	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
55	20230721	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	1100	2	4.33	12253106700	464787	211.56	24900	27050	24300	33000	17800	25400	26363.98	0.04	0	4494	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1625	-34.46	6.29	12	7.58	-769.00	4213.00	35450	20230427	-25.25	10450	20221013	153.59	35450	-25.25	20230427	14300	85.31	20230103	35450	-25.25	20230427	10450	153.59	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
56	20230721	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	50	2	0.20	2089612500	83047	37.80	24900	25800	24300	33000	17800	25400	25160.23	0.04	0	16526	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1561	-33.09	6.04	12	1.35	-769.00	4213.00	35450	20230427	-28.21	10450	20221013	143.54	35450	-28.21	20230427	14300	77.97	20230103	35450	-28.21	20230427	10450	143.54	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
57	20230721	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	-400	5	-1.57	735527400	29638	13.49	24900	25100	24300	33000	17800	25400	24806.10	0.04	0	6075	26900	26150	25650	24900	24400	25900	24650	31	7600	500	15740	50	1	6131783	1533	-32.51	5.93	12	0.48	-769.00	4213.00	35450	20230427	-29.48	10450	20221013	139.23	35450	-29.48	20230427	14300	74.83	20230103	35450	-29.48	20230427	10450	139.23	20221013	5.65	N	377480	500	30 억		2371	N	N	0	N	00	N
58	20230720	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	150	2	0.59	5534881900	216413	35.93	25800	26400	25150	32800	17700	25250	25576.62	0.09	0	-2986	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1557	-33.03	6.03	12	3.53	-769.00	4213.00	35450	20230427	-28.35	10450	20221013	143.06	35450	-28.35	20230427	14300	77.62	20230103	35450	-28.35	20230427	10450	143.06	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
59	20230720	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	100	2	0.40	5385875950	210542	34.96	25800	26400	25150	32800	17700	25250	25581.35	0.09	0	-2986	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1554	-32.96	6.02	12	3.43	-769.00	4213.00	35450	20230427	-28.49	10450	20221013	142.58	35450	-28.49	20230427	14300	77.27	20230103	35450	-28.49	20230427	10450	142.58	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
60	20230720	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	0	3	0.00	4910361450	191715	31.83	25800	26400	25150	32800	17700	25250	25613.23	0.09	0	-3168	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1548	-32.83	5.99	12	3.13	-769.00	4213.00	35450	20230427	-28.77	10450	20221013	141.63	35450	-28.77	20230427	14300	76.57	20230103	35450	-28.77	20230427	10450	141.63	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
61	20230720	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	150	2	0.59	4389630650	171106	28.41	25800	26400	25150	32800	17700	25250	25654.97	0.09	0	599	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1557	-33.03	6.03	12	2.79	-769.00	4213.00	35450	20230427	-28.35	10450	20221013	143.06	35450	-28.35	20230427	14300	77.62	20230103	35450	-28.35	20230427	10450	143.06	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
62	20230720	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	0	3	0.00	4121180100	160481	26.65	25800	26400	25150	32800	17700	25250	25680.76	0.09	0	1920	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1548	-32.83	5.99	12	2.62	-769.00	4213.00	35450	20230427	-28.77	10450	20221013	141.63	35450	-28.77	20230427	14300	76.57	20230103	35450	-28.77	20230427	10450	141.63	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
63	20230720	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	50	2	0.20	3871671850	150614	25.01	25800	26400	25150	32800	17700	25250	25706.58	0.09	0	1992	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1551	-32.90	6.01	12	2.46	-769.00	4213.00	35450	20230427	-28.63	10450	20221013	142.11	35450	-28.63	20230427	14300	76.92	20230103	35450	-28.63	20230427	10450	142.11	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
64	20230720	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	200	2	0.79	3448727750	133904	22.23	25800	26400	25150	32800	17700	25250	25756.05	0.09	0	3018	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1561	-33.09	6.04	12	2.18	-769.00	4213.00	35450	20230427	-28.21	10450	20221013	143.54	35450	-28.21	20230427	14300	77.97	20230103	35450	-28.21	20230427	10450	143.54	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
65	20230720	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	500	2	1.98	2056835050	79127	13.14	25800	26400	25650	32800	17700	25250	25996.14	0.09	0	3009	27016	26132	25566	24682	24116	25850	24400	31	7550	500	15650	50	1	6131783	1579	-33.49	6.11	12	1.29	-769.00	4213.00	35450	20230427	-27.36	10450	20221013	146.41	35450	-27.36	20230427	14300	80.07	20230103	35450	-27.36	20230427	10450	146.41	20221013	5.58	N	377480	500	30 억		5356	N	N	0	N	00	N
66	20230719	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	50	2	0.20	15398041050	598086	235.52	26000	26450	25000	32750	17650	25200	25745.87	0.76	0	-33051	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1548	-32.83	5.99	12	9.75	-769.00	4213.00	35450	20230427	-28.77	10450	20221013	141.63	35450	-28.77	20230427	14300	76.57	20230103	35450	-28.77	20230427	10450	141.63	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
67	20230719	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	200	2	0.79	14931603500	579635	228.25	26000	26450	25000	32750	17650	25200	25760.36	0.76	0	-33294	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1557	-33.03	6.03	12	9.45	-769.00	4213.00	35450	20230427	-28.35	10450	20221013	143.06	35450	-28.35	20230427	14300	77.62	20230103	35450	-28.35	20230427	10450	143.06	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
68	20230719	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	100	2	0.40	14099856750	546733	215.30	26000	26450	25000	32750	17650	25200	25789.29	0.76	0	-35520	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1551	-32.90	6.01	12	8.92	-769.00	4213.00	35450	20230427	-28.63	10450	20221013	142.11	35450	-28.63	20230427	14300	76.92	20230103	35450	-28.63	20230427	10450	142.11	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
69	20230719	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	200	2	0.79	11618448000	449377	176.96	26000	26450	25200	32750	17650	25200	25854.57	0.76	0	-27164	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1557	-33.03	6.03	12	7.33	-769.00	4213.00	35450	20230427	-28.35	10450	20221013	143.06	35450	-28.35	20230427	14300	77.62	20230103	35450	-28.35	20230427	10450	143.06	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
70	20230719	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	200	2	0.79	10573075600	408557	160.89	26000	26450	25200	32750	17650	25200	25879.07	0.76	0	-23326	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1557	-33.03	6.03	12	6.66	-769.00	4213.00	35450	20230427	-28.35	10450	20221013	143.06	35450	-28.35	20230427	14300	77.62	20230103	35450	-28.35	20230427	10450	143.06	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
71	20230719	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	350	2	1.39	9635588150	371693	146.37	26000	26450	25300	32750	17650	25200	25923.51	0.76	0	-18158	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1567	-33.22	6.06	12	6.06	-769.00	4213.00	35450	20230427	-27.93	10450	20221013	144.50	35450	-27.93	20230427	14300	78.67	20230103	35450	-27.93	20230427	10450	144.50	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
72	20230719	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	600	2	2.38	8219499200	316838	124.77	26000	26450	25300	32750	17650	25200	25942.28	0.76	0	-15413	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1582	-33.55	6.12	12	5.17	-769.00	4213.00	35450	20230427	-27.22	10450	20221013	146.89	35450	-27.22	20230427	14300	80.42	20230103	35450	-27.22	20230427	10450	146.89	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
73	20230719	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	350	2	1.39	1901087950	73949	29.12	26000	26000	25300	32750	17650	25200	25708.10	0.76	0	-21273	26033	25616	24833	24416	23633	25825	24625	31	7550	500	15620	50	1	6131783	1567	-33.22	6.06	12	1.21	-769.00	4213.00	35450	20230427	-27.93	10450	20221013	144.50	35450	-27.93	20230427	14300	78.67	20230103	35450	-27.93	20230427	10450	144.50	20221013	5.69	N	377480	500	30 억		46392	N	N	0	N	00	N
74	20230718	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	450	2	1.82	6119289500	248097	79.95	24750	25250	24050	32150	17350	24750	24663.70	0.78	0	-1168	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1545	-32.77	5.98	12	4.05	-769.00	4213.00	35450	20230427	-28.91	10450	20221013	141.15	35450	-28.91	20230427	14300	76.22	20230103	35450	-28.91	20230427	10450	141.15	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
75	20230718	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	300	2	1.21	5634420000	228830	73.74	24750	25200	24050	32150	17350	24750	24622.70	0.78	0	-3722	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1536	-32.57	5.95	12	3.73	-769.00	4213.00	35450	20230427	-29.34	10450	20221013	139.71	35450	-29.34	20230427	14300	75.17	20230103	35450	-29.34	20230427	10450	139.71	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
76	20230718	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	-50	5	-0.20	3970760450	162329	52.31	24750	24950	24050	32150	17350	24750	24461.10	0.78	0	-6179	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1515	-32.12	5.86	12	2.65	-769.00	4213.00	35450	20230427	-30.32	10450	20221013	136.36	35450	-30.32	20230427	14300	72.73	20230103	35450	-30.32	20230427	10450	136.36	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
77	20230718	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	-200	5	-0.81	3255763850	133345	42.97	24750	24950	24050	32150	17350	24750	24415.96	0.78	0	-8991	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1505	-31.92	5.83	12	2.17	-769.00	4213.00	35450	20230427	-30.75	10450	20221013	134.93	35450	-30.75	20230427	14300	71.68	20230103	35450	-30.75	20230427	10450	134.93	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
78	20230718	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-500	5	-2.02	2839265050	116235	37.46	24750	24950	24050	32150	17350	24750	24426.80	0.78	0	-6747	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1487	-31.53	5.76	12	1.90	-769.00	4213.00	35450	20230427	-31.59	10450	20221013	132.06	35450	-31.59	20230427	14300	69.58	20230103	35450	-31.59	20230427	10450	132.06	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
79	20230718	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-450	5	-1.82	2538214600	103824	33.46	24750	24950	24050	32150	17350	24750	24447.13	0.78	0	-6063	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1490	-31.60	5.77	12	1.69	-769.00	4213.00	35450	20230427	-31.45	10450	20221013	132.54	35450	-31.45	20230427	14300	69.93	20230103	35450	-31.45	20230427	10450	132.54	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
80	20230718	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-350	5	-1.41	1869226200	76403	24.62	24750	24950	24050	32150	17350	24750	24465.16	0.78	0	-6953	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1496	-31.73	5.79	12	1.25	-769.00	4213.00	35450	20230427	-31.17	10450	20221013	133.49	35450	-31.17	20230427	14300	70.63	20230103	35450	-31.17	20230427	10450	133.49	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
81	20230718	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-600	5	-2.42	597076100	24507	7.90	24750	24750	24050	32150	17350	24750	24362.69	0.78	0	-1963	26316	25532	24266	23482	22216	25925	23875	31	7400	500	15340	50	1	6131783	1481	-31.40	5.73	12	0.40	-769.00	4213.00	35450	20230427	-31.88	10450	20221013	131.10	35450	-31.88	20230427	14300	68.88	20230103	35450	-31.88	20230427	10450	131.10	20221013	5.55	N	377480	500	30 억		47716	N	N	0	N	00	N
82	20230717	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	1150	2	4.87	7409958400	307277	123.91	23700	25050	23000	30650	16550	23600	24113.93	0.55	0	13923	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1518	-32.18	5.87	12	5.01	-769.00	4213.00	35450	20230427	-30.18	10450	20221013	136.84	35450	-30.18	20230427	14300	73.08	20230103	35450	-30.18	20230427	10450	136.84	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
83	20230717	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	1200	2	5.08	7092606950	294449	118.74	23700	25050	23000	30650	16550	23600	24087.75	0.55	0	12968	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1521	-32.25	5.89	12	4.80	-769.00	4213.00	35450	20230427	-30.04	10450	20221013	137.32	35450	-30.04	20230427	14300	73.43	20230103	35450	-30.04	20230427	10450	137.32	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
84	20230717	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	850	2	3.60	4895852800	205796	82.99	23700	24600	23000	30650	16550	23600	23789.85	0.55	0	8572	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1499	-31.79	5.80	12	3.36	-769.00	4213.00	35450	20230427	-31.03	10450	20221013	133.97	35450	-31.03	20230427	14300	70.98	20230103	35450	-31.03	20230427	10450	133.97	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
85	20230717	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	450	2	1.91	3454541600	146602	59.12	23700	24250	23000	30650	16550	23600	23564.08	0.55	0	3612	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1475	-31.27	5.71	12	2.39	-769.00	4213.00	35450	20230427	-32.16	10450	20221013	130.14	35450	-32.16	20230427	14300	68.18	20230103	35450	-32.16	20230427	10450	130.14	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
86	20230717	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	300	2	1.27	2502396100	107015	43.16	23700	24000	23000	30650	16550	23600	23383.57	0.55	0	3948	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1465	-31.08	5.67	12	1.75	-769.00	4213.00	35450	20230427	-32.58	10450	20221013	128.71	35450	-32.58	20230427	14300	67.13	20230103	35450	-32.58	20230427	10450	128.71	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
87	20230717	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-150	5	-0.64	1651144400	71176	28.70	23700	23800	23000	30650	16550	23600	23197.96	0.55	0	7483	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1438	-30.49	5.57	12	1.16	-769.00	4213.00	35450	20230427	-33.85	10450	20221013	124.40	35450	-33.85	20230427	14300	63.99	20230103	35450	-33.85	20230427	10450	124.40	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
88	20230717	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-300	5	-1.27	1290222700	55623	22.43	23700	23800	23000	30650	16550	23600	23195.73	0.55	0	5442	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1429	-30.30	5.53	12	0.91	-769.00	4213.00	35450	20230427	-34.27	10450	20221013	122.97	35450	-34.27	20230427	14300	62.94	20230103	35450	-34.27	20230427	10450	122.97	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
89	20230717	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-300	5	-1.27	354234700	15158	6.11	23700	23800	23050	30650	16550	23600	23369.24	0.55	0	-1044	25233	24416	23933	23116	22633	24175	22875	31	7050	500	14630	50	1	6131783	1429	-30.30	5.53	12	0.25	-769.00	4213.00	35450	20230427	-34.27	10450	20221013	122.97	35450	-34.27	20230427	14300	62.94	20230103	35450	-34.27	20230427	10450	122.97	20221013	6.13	N	377480	500	30 억		33677	N	N	0	N	00	N
90	20230714	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-350	5	-1.46	5915284650	246766	37.10	24000	24750	23450	31100	16800	23950	23972.03	1.07	0	-36769	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1447	-30.69	5.60	12	4.02	-769.00	4213.00	35450	20230427	-33.43	10450	20221013	125.84	35450	-33.43	20230427	14300	65.03	20230103	35450	-33.43	20230427	10450	125.84	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
91	20230714	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-350	5	-1.46	5725979000	238726	35.89	24000	24750	23450	31100	16800	23950	23986.02	1.07	0	-36388	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1447	-30.69	5.60	12	3.89	-769.00	4213.00	35450	20230427	-33.43	10450	20221013	125.84	35450	-33.43	20230427	14300	65.03	20230103	35450	-33.43	20230427	10450	125.84	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
92	20230714	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-250	5	-1.04	5306470250	220899	33.21	24000	24750	23450	31100	16800	23950	24023.14	1.07	0	-35477	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1453	-30.82	5.63	12	3.60	-769.00	4213.00	35450	20230427	-33.15	10450	20221013	126.79	35450	-33.15	20230427	14300	65.73	20230103	35450	-33.15	20230427	10450	126.79	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
93	20230714	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-400	5	-1.67	5055651850	210227	31.60	24000	24750	23450	31100	16800	23950	24049.96	1.07	0	-34597	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1444	-30.62	5.59	12	3.43	-769.00	4213.00	35450	20230427	-33.57	10450	20221013	125.36	35450	-33.57	20230427	14300	64.69	20230103	35450	-33.57	20230427	10450	125.36	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
94	20230714	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-400	5	-1.67	4765321600	197890	29.75	24000	24750	23450	31100	16800	23950	24082.66	1.07	0	-31665	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1444	-30.62	5.59	12	3.23	-769.00	4213.00	35450	20230427	-33.57	10450	20221013	125.36	35450	-33.57	20230427	14300	64.69	20230103	35450	-33.57	20230427	10450	125.36	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
95	20230714	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-400	5	-1.67	4482658550	185882	27.94	24000	24750	23500	31100	16800	23950	24118.32	1.07	0	-28335	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1444	-30.62	5.59	12	3.03	-769.00	4213.00	35450	20230427	-33.57	10450	20221013	125.36	35450	-33.57	20230427	14300	64.69	20230103	35450	-33.57	20230427	10450	125.36	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
96	20230714	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-50	5	-0.21	3491616300	144236	21.68	24000	24750	23650	31100	16800	23950	24213.10	1.07	0	-26984	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1465	-31.08	5.67	12	2.35	-769.00	4213.00	35450	20230427	-32.58	10450	20221013	128.71	35450	-32.58	20230427	14300	67.13	20230103	35450	-32.58	20230427	10450	128.71	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
97	20230714	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	150	2	0.63	930721750	38806	5.83	24000	24400	23650	31100	16800	23950	23986.79	1.07	0	-1179	25550	24750	23900	23100	22250	25150	23500	31	7150	500	14840	50	1	6131783	1478	-31.34	5.72	12	0.63	-769.00	4213.00	35450	20230427	-32.02	10450	20221013	130.62	35450	-32.02	20230427	14300	68.53	20230103	35450	-32.02	20230427	10450	130.62	20221013	6.12	N	377480	500	30 억		65445	N	N	0	N	00	N
98	20230713	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	1700	2	7.64	15749979500	660435	593.10	23300	24700	23050	28900	15600	22250	23847.88	0.69	0	20158	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1469	-31.14	5.68	12	10.77	-769.00	4213.00	35450	20230427	-32.44	10450	20221013	129.19	35450	-32.44	20230427	14300	67.48	20230103	35450	-32.44	20230427	10450	129.19	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
99	20230713	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	1800	2	8.09	15325660300	642734	577.20	23300	24700	23050	28900	15600	22250	23844.49	0.69	0	15083	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1475	-31.27	5.71	12	10.48	-769.00	4213.00	35450	20230427	-32.16	10450	20221013	130.14	35450	-32.16	20230427	14300	68.18	20230103	35450	-32.16	20230427	10450	130.14	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
100	20230713	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	1850	2	8.31	14649855900	614678	552.00	23300	24700	23050	28900	15600	22250	23833.39	0.69	0	10313	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1478	-31.34	5.72	12	10.02	-769.00	4213.00	35450	20230427	-32.02	10450	20221013	130.62	35450	-32.02	20230427	14300	68.53	20230103	35450	-32.02	20230427	10450	130.62	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
101	20230713	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	1900	2	8.54	13827555850	580647	521.44	23300	24700	23050	28900	15600	22250	23814.05	0.69	0	3846	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1481	-31.40	5.73	12	9.47	-769.00	4213.00	35450	20230427	-31.88	10450	20221013	131.10	35450	-31.88	20230427	14300	68.88	20230103	35450	-31.88	20230427	10450	131.10	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
102	20230713	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	1800	2	8.09	13108577000	550758	494.60	23300	24700	23050	28900	15600	22250	23800.98	0.69	0	390	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1475	-31.27	5.71	12	8.98	-769.00	4213.00	35450	20230427	-32.16	10450	20221013	130.14	35450	-32.16	20230427	14300	68.18	20230103	35450	-32.16	20230427	10450	130.14	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
103	20230713	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	1850	2	8.31	9264534450	392615	352.58	23300	24150	23050	28900	15600	22250	23597.00	0.69	0	18912	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1478	-31.34	5.72	12	6.40	-769.00	4213.00	35450	20230427	-32.02	10450	20221013	130.62	35450	-32.02	20230427	14300	68.53	20230103	35450	-32.02	20230427	10450	130.62	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
104	20230713	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	1400	2	6.29	6455983800	274970	246.93	23300	23850	23050	28900	15600	22250	23478.87	0.69	0	16112	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1450	-30.75	5.61	12	4.48	-769.00	4213.00	35450	20230427	-33.29	10450	20221013	126.32	35450	-33.29	20230427	14300	65.38	20230103	35450	-33.29	20230427	10450	126.32	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
105	20230713	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	1250	2	5.62	3095374100	132223	118.74	23300	23850	23050	28900	15600	22250	23410.26	0.69	0	-14014	23150	22700	22350	21900	21550	22525	21725	31	6650	500	13790	50	1	6131783	1441	-30.56	5.58	12	2.16	-769.00	4213.00	35450	20230427	-33.71	10450	20221013	124.88	35450	-33.71	20230427	14300	64.34	20230103	35450	-33.71	20230427	10450	124.88	20221013	6.21	N	377480	500	30 억		42231	N	N	0	N	00	N
106	20230712	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-350	5	-1.55	2427940350	109503	78.45	22800	22800	22000	29350	15850	22600	22172.24	0.85	0	-9580	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1364	-28.93	5.28	12	1.79	-769.00	4213.00	35450	20230427	-37.24	10450	20221013	112.92	35450	-37.24	20230427	14300	55.59	20230103	35450	-37.24	20230427	10450	112.92	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
107	20230712	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-500	5	-2.21	2268361100	102307	73.29	22800	22800	22000	29350	15850	22600	22172.10	0.85	0	-10310	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1355	-28.74	5.25	12	1.67	-769.00	4213.00	35450	20230427	-37.66	10450	20221013	111.48	35450	-37.66	20230427	14300	54.55	20230103	35450	-37.66	20230427	10450	111.48	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
108	20230712	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-450	5	-1.99	1905394750	85851	61.50	22800	22800	22000	29350	15850	22600	22194.21	0.85	0	-10338	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1358	-28.80	5.26	12	1.40	-769.00	4213.00	35450	20230427	-37.52	10450	20221013	111.96	35450	-37.52	20230427	14300	54.90	20230103	35450	-37.52	20230427	10450	111.96	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
109	20230712	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-500	5	-2.21	1753104700	78969	56.57	22800	22800	22000	29350	15850	22600	22199.91	0.85	0	-9731	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1355	-28.74	5.25	12	1.29	-769.00	4213.00	35450	20230427	-37.66	10450	20221013	111.48	35450	-37.66	20230427	14300	54.55	20230103	35450	-37.66	20230427	10450	111.48	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
110	20230712	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-550	5	-2.43	1588525950	71519	51.24	22800	22800	22000	29350	15850	22600	22211.24	0.85	0	-10657	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1352	-28.67	5.23	12	1.17	-769.00	4213.00	35450	20230427	-37.80	10450	20221013	111.00	35450	-37.80	20230427	14300	54.20	20230103	35450	-37.80	20230427	10450	111.00	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
111	20230712	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-500	5	-2.21	1320981000	59383	42.54	22800	22800	22000	29350	15850	22600	22245.10	0.85	0	-8258	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1355	-28.74	5.25	12	0.97	-769.00	4213.00	35450	20230427	-37.66	10450	20221013	111.48	35450	-37.66	20230427	14300	54.55	20230103	35450	-37.66	20230427	10450	111.48	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
112	20230712	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-450	5	-1.99	966189100	43324	31.04	22800	22800	22050	29350	15850	22600	22301.47	0.85	0	-6574	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1358	-28.80	5.26	12	0.71	-769.00	4213.00	35450	20230427	-37.52	10450	20221013	111.96	35450	-37.52	20230427	14300	54.90	20230103	35450	-37.52	20230427	10450	111.96	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
113	20230712	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	0	3	0.00	205073950	9086	6.51	22800	22800	22400	29350	15850	22600	22570.32	0.85	0	-3052	23366	22982	22466	22082	21566	23175	22275	31	6750	500	14010	50	1	6131783	1386	-29.39	5.36	12	0.15	-769.00	4213.00	35450	20230427	-36.25	10450	20221013	116.27	35450	-36.25	20230427	14300	58.04	20230103	35450	-36.25	20230427	10450	116.27	20221013	6.02	N	377480	500	30 억		51824	N	N	0	N	00	N
114	20230711	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	3132579500	138994	58.59	21950	22850	21950	28850	15550	22200	22536.99	0.39	0	27976	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1386	-29.39	5.36	12	2.27	-769.00	4213.00	35450	20230427	-36.25	10450	20221013	116.27	35450	-36.25	20230427	14300	58.04	20230103	35450	-36.25	20230427	10450	116.27	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
115	20230711	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	2875371550	127605	53.79	21950	22850	21950	28850	15550	22200	22533.38	0.39	0	27260	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1386	-29.39	5.36	12	2.08	-769.00	4213.00	35450	20230427	-36.25	10450	20221013	116.27	35450	-36.25	20230427	14300	58.04	20230103	35450	-36.25	20230427	10450	116.27	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
116	20230711	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	300	2	1.35	2599613850	115328	48.61	21950	22850	21950	28850	15550	22200	22541.05	0.39	0	20894	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1380	-29.26	5.34	12	1.88	-769.00	4213.00	35450	20230427	-36.53	10450	20221013	115.31	35450	-36.53	20230427	14300	57.34	20230103	35450	-36.53	20230427	10450	115.31	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
117	20230711	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	450	2	2.03	2257006800	100062	42.18	21950	22850	21950	28850	15550	22200	22556.08	0.39	0	18353	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1389	-29.45	5.38	12	1.63	-769.00	4213.00	35450	20230427	-36.11	10450	20221013	116.75	35450	-36.11	20230427	14300	58.39	20230103	35450	-36.11	20230427	10450	116.75	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
118	20230711	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	350	2	1.58	2001466900	88745	37.41	21950	22850	21950	28850	15550	22200	22553.01	0.39	0	16980	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1383	-29.32	5.35	12	1.45	-769.00	4213.00	35450	20230427	-36.39	10450	20221013	115.79	35450	-36.39	20230427	14300	57.69	20230103	35450	-36.39	20230427	10450	115.79	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
119	20230711	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	1432483850	63558	26.79	21950	22850	21950	28850	15550	22200	22538.21	0.39	0	10948	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1386	-29.39	5.36	12	1.04	-769.00	4213.00	35450	20230427	-36.25	10450	20221013	116.27	35450	-36.25	20230427	14300	58.04	20230103	35450	-36.25	20230427	10450	116.27	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
120	20230711	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	1018617900	45267	19.08	21950	22850	21950	28850	15550	22200	22502.44	0.39	0	6770	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1386	-29.39	5.36	12	0.74	-769.00	4213.00	35450	20230427	-36.25	10450	20221013	116.27	35450	-36.25	20230427	14300	58.04	20230103	35450	-36.25	20230427	10450	116.27	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
121	20230711	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	250	2	1.13	370397600	16605	7.00	21950	22650	21950	28850	15550	22200	22306.39	0.39	0	7071	24433	23316	22383	21266	20333	23875	21825	31	6650	500	13760	50	1	6131783	1377	-29.19	5.33	12	0.27	-769.00	4213.00	35450	20230427	-36.67	10450	20221013	114.83	35450	-36.67	20230427	14300	56.99	20230103	35450	-36.67	20230427	10450	114.83	20221013	6.14	N	377480	500	30 억		23937	N	N	0	N	00	N
122	20230710	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	0	3	0.00	5312953450	235682	177.22	22100	23500	21450	28850	15550	22200	22543.76	0.75	0	-22244	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1361	-28.87	5.27	12	3.84	-769.00	4213.00	35450	20230427	-37.38	10450	20221013	112.44	35450	-37.38	20230427	14300	55.24	20230103	35450	-37.38	20230427	10450	112.44	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
123	20230710	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	0	3	0.00	5163532200	228965	172.17	22100	23500	21450	28850	15550	22200	22551.62	0.75	0	-23656	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1361	-28.87	5.27	12	3.73	-769.00	4213.00	35450	20230427	-37.38	10450	20221013	112.44	35450	-37.38	20230427	14300	55.24	20230103	35450	-37.38	20230427	10450	112.44	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
124	20230710	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	4760908200	210949	158.62	22100	23500	21450	28850	15550	22200	22569.00	0.75	0	-24460	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1386	-29.39	5.36	12	3.44	-769.00	4213.00	35450	20230427	-36.25	10450	20221013	116.27	35450	-36.25	20230427	14300	58.04	20230103	35450	-36.25	20230427	10450	116.27	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
125	20230710	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	300	2	1.35	4508760200	199762	150.21	22100	23500	21450	28850	15550	22200	22570.66	0.75	0	-23652	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1380	-29.26	5.34	12	3.26	-769.00	4213.00	35450	20230427	-36.53	10450	20221013	115.31	35450	-36.53	20230427	14300	57.34	20230103	35450	-36.53	20230427	10450	115.31	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
126	20230710	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	300	2	1.35	4228178250	187295	140.83	22100	23500	21450	28850	15550	22200	22574.97	0.75	0	-21994	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1380	-29.26	5.34	12	3.05	-769.00	4213.00	35450	20230427	-36.53	10450	20221013	115.31	35450	-36.53	20230427	14300	57.34	20230103	35450	-36.53	20230427	10450	115.31	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
127	20230710	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	100	2	0.45	3953409650	175062	131.64	22100	23500	21450	28850	15550	22200	22582.91	0.75	0	-19762	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1367	-29.00	5.29	12	2.85	-769.00	4213.00	35450	20230427	-37.09	10450	20221013	113.40	35450	-37.09	20230427	14300	55.94	20230103	35450	-37.09	20230427	10450	113.40	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
128	20230710	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	1100	2	4.95	2700283300	119798	90.08	22100	23500	21450	28850	15550	22200	22540.31	0.75	0	-6266	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1429	-30.30	5.53	12	1.95	-769.00	4213.00	35450	20230427	-34.27	10450	20221013	122.97	35450	-34.27	20230427	14300	62.94	20230103	35450	-34.27	20230427	10450	122.97	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
129	20230710	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-600	5	-2.70	347423750	16019	12.05	22100	22300	21450	28850	15550	22200	21688.20	0.75	0	-2782	23000	22600	22150	21750	21300	22800	21950	31	6650	500	13760	50	1	6131783	1324	-28.09	5.13	12	0.26	-769.00	4213.00	35450	20230427	-39.07	10450	20221013	106.70	35450	-39.07	20230427	14300	51.05	20230103	35450	-39.07	20230427	10450	106.70	20221013	6.27	N	377480	500	30 억		46137	N	N	0	N	00	N
130	20230707	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-200	5	-0.89	2890212850	131001	59.95	22100	22550	21700	29100	15700	22400	22062.02	0.62	0	8305	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1361	-28.87	5.27	12	2.14	-769.00	4213.00	35450	20230427	-37.38	10450	20221013	112.44	35450	-37.38	20230427	14300	55.24	20230103	35450	-37.38	20230427	10450	112.44	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
131	20230707	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-400	5	-1.79	2734117600	123957	56.73	22100	22550	21700	29100	15700	22400	22056.98	0.62	0	8172	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1349	-28.61	5.22	12	2.02	-769.00	4213.00	35450	20230427	-37.94	10450	20221013	110.53	35450	-37.94	20230427	14300	53.85	20230103	35450	-37.94	20230427	10450	110.53	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
132	20230707	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-450	5	-2.01	2323946800	105359	48.22	22100	22550	21700	29100	15700	22400	22057.41	0.62	0	3782	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1346	-28.54	5.21	12	1.72	-769.00	4213.00	35450	20230427	-38.08	10450	20221013	110.05	35450	-38.08	20230427	14300	53.50	20230103	35450	-38.08	20230427	10450	110.05	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
133	20230707	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-500	5	-2.23	2105040550	95381	43.65	22100	22550	21700	29100	15700	22400	22069.81	0.62	0	3222	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1343	-28.48	5.20	12	1.56	-769.00	4213.00	35450	20230427	-38.22	10450	20221013	109.57	35450	-38.22	20230427	14300	53.15	20230103	35450	-38.22	20230427	10450	109.57	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
134	20230707	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-300	5	-1.34	1880678750	85191	38.99	22100	22550	21700	29100	15700	22400	22076.03	0.62	0	4562	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1355	-28.74	5.25	12	1.39	-769.00	4213.00	35450	20230427	-37.66	10450	20221013	111.48	35450	-37.66	20230427	14300	54.55	20230103	35450	-37.66	20230427	10450	111.48	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
135	20230707	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-400	5	-1.79	1667771400	75521	34.56	22100	22550	21700	29100	15700	22400	22083.54	0.62	0	1238	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1349	-28.61	5.22	12	1.23	-769.00	4213.00	35450	20230427	-37.94	10450	20221013	110.53	35450	-37.94	20230427	14300	53.85	20230103	35450	-37.94	20230427	10450	110.53	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
136	20230707	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-300	5	-1.34	910921900	41046	18.78	22100	22550	22000	29100	15700	22400	22192.71	0.62	0	-1364	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1355	-28.74	5.25	12	0.67	-769.00	4213.00	35450	20230427	-37.66	10450	20221013	111.48	35450	-37.66	20230427	14300	54.55	20230103	35450	-37.66	20230427	10450	111.48	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
137	20230707	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	50	2	0.22	262820150	11809	5.40	22100	22550	22100	29100	15700	22400	22255.92	0.62	0	2211	24100	23250	22700	21850	21300	22975	21575	31	6700	500	13880	50	1	6131783	1377	-29.19	5.33	12	0.19	-769.00	4213.00	35450	20230427	-36.67	10450	20221013	114.83	35450	-36.67	20230427	14300	56.99	20230103	35450	-36.67	20230427	10450	114.83	20221013	6.37	N	377480	500	30 억		37752	N	N	0	N	00	N
138	20230706	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1050	5	-4.48	4869401900	215312	181.46	23350	23550	22150	30450	16450	23450	22615.32	0.38	0	14925	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1374	-29.13	5.32	12	3.51	-769.00	4213.00	35450	20230427	-36.81	10450	20221013	114.35	35450	-36.81	20230427	14300	56.64	20230103	35450	-36.81	20230427	10450	114.35	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
139	20230706	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1050	5	-4.48	4692804100	207421	174.81	23350	23550	22150	30450	16450	23450	22623.72	0.38	0	14912	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1374	-29.13	5.32	12	3.38	-769.00	4213.00	35450	20230427	-36.81	10450	20221013	114.35	35450	-36.81	20230427	14300	56.64	20230103	35450	-36.81	20230427	10450	114.35	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
140	20230706	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-950	5	-4.05	4330046100	191231	161.17	23350	23550	22150	30450	16450	23450	22642.15	0.38	0	13680	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1380	-29.26	5.34	12	3.12	-769.00	4213.00	35450	20230427	-36.53	10450	20221013	115.31	35450	-36.53	20230427	14300	57.34	20230103	35450	-36.53	20230427	10450	115.31	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
141	20230706	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-950	5	-4.05	3478277150	153091	129.02	23350	23550	22400	30450	16450	23450	22719.35	0.38	0	12577	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1380	-29.26	5.34	12	2.50	-769.00	4213.00	35450	20230427	-36.53	10450	20221013	115.31	35450	-36.53	20230427	14300	57.34	20230103	35450	-36.53	20230427	10450	115.31	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
142	20230706	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-700	5	-2.99	2906139850	127742	107.66	23350	23550	22400	30450	16450	23450	22748.95	0.38	0	18182	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1395	-29.58	5.40	12	2.08	-769.00	4213.00	35450	20230427	-35.83	10450	20221013	117.70	35450	-35.83	20230427	14300	59.09	20230103	35450	-35.83	20230427	10450	117.70	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
143	20230706	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-600	5	-2.56	2711714750	119182	100.45	23350	23550	22400	30450	16450	23450	22751.52	0.38	0	16409	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1401	-29.71	5.42	12	1.94	-769.00	4213.00	35450	20230427	-35.54	10450	20221013	118.66	35450	-35.54	20230427	14300	59.79	20230103	35450	-35.54	20230427	10450	118.66	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
144	20230706	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-800	5	-3.41	1948420300	85674	72.21	23350	23550	22400	30450	16450	23450	22740.56	0.38	0	4281	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1389	-29.45	5.38	12	1.40	-769.00	4213.00	35450	20230427	-36.11	10450	20221013	116.75	35450	-36.11	20230427	14300	58.39	20230103	35450	-36.11	20230427	10450	116.75	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
145	20230706	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-350	5	-1.49	308474300	13297	11.21	23350	23550	23000	30450	16450	23450	23194.86	0.38	0	-4295	24216	23832	23466	23082	22716	23825	23075	31	7000	500	14530	50	1	6131783	1416	-30.04	5.48	12	0.22	-769.00	4213.00	35450	20230427	-34.84	10450	20221013	121.05	35450	-34.84	20230427	14300	61.54	20230103	35450	-34.84	20230427	10450	121.05	20221013	6.30	N	377480	500	30 억		23032	N	N	0	N	00	N
146	20230705	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	0	3	0.00	2691332850	114390	79.23	23450	23850	23100	30450	16450	23450	23528.00	0.33	0	2983	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1438	-30.49	5.57	12	1.87	-769.00	4213.00	35450	20230427	-33.85	10450	20221013	124.40	35450	-33.85	20230427	14300	63.99	20230103	35450	-33.85	20230427	10450	124.40	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
147	20230705	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	0	3	0.00	2519181150	107055	74.15	23450	23850	23100	30450	16450	23450	23531.66	0.33	0	2948	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1438	-30.49	5.57	12	1.75	-769.00	4213.00	35450	20230427	-33.85	10450	20221013	124.40	35450	-33.85	20230427	14300	63.99	20230103	35450	-33.85	20230427	10450	124.40	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
148	20230705	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	100	2	0.43	2156099150	91598	63.45	23450	23850	23100	30450	16450	23450	23538.72	0.33	0	3632	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1444	-30.62	5.59	12	1.49	-769.00	4213.00	35450	20230427	-33.57	10450	20221013	125.36	35450	-33.57	20230427	14300	64.69	20230103	35450	-33.57	20230427	10450	125.36	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
149	20230705	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	150	2	0.64	1871051050	79455	55.04	23450	23850	23100	30450	16450	23450	23548.57	0.33	0	4442	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1447	-30.69	5.60	12	1.30	-769.00	4213.00	35450	20230427	-33.43	10450	20221013	125.84	35450	-33.43	20230427	14300	65.03	20230103	35450	-33.43	20230427	10450	125.84	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
150	20230705	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	150	2	0.64	1692109500	71865	49.78	23450	23850	23100	30450	16450	23450	23545.68	0.33	0	5153	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1447	-30.69	5.60	12	1.17	-769.00	4213.00	35450	20230427	-33.43	10450	20221013	125.84	35450	-33.43	20230427	14300	65.03	20230103	35450	-33.43	20230427	10450	125.84	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
151	20230705	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	50	2	0.21	1475567550	62666	43.41	23450	23850	23100	30450	16450	23450	23546.55	0.33	0	3513	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1441	-30.56	5.58	12	1.02	-769.00	4213.00	35450	20230427	-33.71	10450	20221013	124.88	35450	-33.71	20230427	14300	64.34	20230103	35450	-33.71	20230427	10450	124.88	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
152	20230705	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	250	2	1.07	1123686000	47728	33.06	23450	23850	23100	30450	16450	23450	23543.55	0.33	0	4938	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1453	-30.82	5.63	12	0.78	-769.00	4213.00	35450	20230427	-33.15	10450	20221013	126.79	35450	-33.15	20230427	14300	65.73	20230103	35450	-33.15	20230427	10450	126.79	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
153	20230705	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	150	2	0.64	205757200	8725	6.04	23450	23700	23400	30450	16450	23450	23582.56	0.33	0	117	24450	23950	23500	23000	22550	23725	22775	31	7000	500	14530	50	1	6131783	1447	-30.69	5.60	12	0.14	-769.00	4213.00	35450	20230427	-33.43	10450	20221013	125.84	35450	-33.43	20230427	14300	65.03	20230103	35450	-33.43	20230427	10450	125.84	20221013	6.20	N	377480	500	30 억		20049	N	N	0	N	00	N
154	20230704	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-450	5	-1.88	3328994700	142770	51.73	23850	24000	23050	31050	16750	23900	23316.19	0.30	0	1841	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1438	-30.49	5.57	12	2.33	-769.00	4213.00	35450	20230427	-33.85	10450	20221013	124.40	35450	-33.85	20230427	14300	63.99	20230103	35450	-33.85	20230427	10450	124.40	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
155	20230704	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-550	5	-2.30	3137433650	134584	48.76	23850	24000	23050	31050	16750	23900	23311.43	0.30	0	363	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1432	-30.36	5.54	12	2.19	-769.00	4213.00	35450	20230427	-34.13	10450	20221013	123.44	35450	-34.13	20230427	14300	63.29	20230103	35450	-34.13	20230427	10450	123.44	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
156	20230704	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-650	5	-2.72	2844374400	122002	44.20	23850	24000	23050	31050	16750	23900	23313.45	0.30	0	-2117	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1426	-30.23	5.52	12	1.99	-769.00	4213.00	35450	20230427	-34.41	10450	20221013	122.49	35450	-34.41	20230427	14300	62.59	20230103	35450	-34.41	20230427	10450	122.49	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
157	20230704	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-650	5	-2.72	2640253900	113233	41.03	23850	24000	23050	31050	16750	23900	23316.23	0.30	0	-2918	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1426	-30.23	5.52	12	1.85	-769.00	4213.00	35450	20230427	-34.41	10450	20221013	122.49	35450	-34.41	20230427	14300	62.59	20230103	35450	-34.41	20230427	10450	122.49	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
158	20230704	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-700	5	-2.93	2469958050	105898	38.37	23850	24000	23050	31050	16750	23900	23323.12	0.30	0	-4326	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1423	-30.17	5.51	12	1.73	-769.00	4213.00	35450	20230427	-34.56	10450	20221013	122.01	35450	-34.56	20230427	14300	62.24	20230103	35450	-34.56	20230427	10450	122.01	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
159	20230704	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-750	5	-3.14	2154349350	92267	33.43	23850	24000	23050	31050	16750	23900	23348.19	0.30	0	-6862	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1420	-30.10	5.49	12	1.50	-769.00	4213.00	35450	20230427	-34.70	10450	20221013	121.53	35450	-34.70	20230427	14300	61.89	20230103	35450	-34.70	20230427	10450	121.53	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
160	20230704	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-700	5	-2.93	1535884750	65550	23.75	23850	24000	23150	31050	16750	23900	23429.67	0.30	0	23	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1423	-30.17	5.51	12	1.07	-769.00	4213.00	35450	20230427	-34.56	10450	20221013	122.01	35450	-34.56	20230427	14300	62.24	20230103	35450	-34.56	20230427	10450	122.01	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
161	20230704	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-250	5	-1.05	359527200	15225	5.52	23850	24000	23400	31050	16750	23900	23611.44	0.30	0	1950	25500	24700	24000	23200	22500	25100	23600	31	7150	500	14810	50	1	6131783	1450	-30.75	5.61	12	0.25	-769.00	4213.00	35450	20230427	-33.29	10450	20221013	126.32	35450	-33.29	20230427	14300	65.38	20230103	35450	-33.29	20230427	10450	126.32	20221013	6.17	N	377480	500	30 억		18238	N	N	0	N	00	N
162	20230703	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	650	2	2.80	6554549000	273445	144.56	23500	24800	23300	30200	16300	23250	23971.06	0.30	0	-99	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1465	-31.08	5.67	12	4.46	-769.00	4213.00	35450	20230427	-32.58	10450	20221013	128.71	35450	-32.58	20230427	14300	67.13	20230103	35450	-32.58	20230427	10450	128.71	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N
163	20230703	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	750	2	3.23	6230023250	259868	137.39	23500	24800	23300	30200	16300	23250	23973.83	0.30	0	-3096	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1472	-31.21	5.70	12	4.24	-769.00	4213.00	35450	20230427	-32.30	10450	20221013	129.67	35450	-32.30	20230427	14300	67.83	20230103	35450	-32.30	20230427	10450	129.67	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N
164	20230703	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	700	2	3.01	5882481150	245397	129.74	23500	24800	23300	30200	16300	23250	23971.31	0.30	0	-2511	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1469	-31.14	5.68	12	4.00	-769.00	4213.00	35450	20230427	-32.44	10450	20221013	129.19	35450	-32.44	20230427	14300	67.48	20230103	35450	-32.44	20230427	10450	129.19	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N
165	20230703	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	600	2	2.58	5124086350	213785	113.02	23500	24800	23300	30200	16300	23250	23968.44	0.30	0	-7084	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1462	-31.01	5.66	12	3.49	-769.00	4213.00	35450	20230427	-32.72	10450	20221013	128.23	35450	-32.72	20230427	14300	66.78	20230103	35450	-32.72	20230427	10450	128.23	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N
166	20230703	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	1050	2	4.52	2477831800	104652	55.33	23500	24300	23300	30200	16300	23250	23676.91	0.30	0	17074	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1490	-31.60	5.77	12	1.71	-769.00	4213.00	35450	20230427	-31.45	10450	20221013	132.54	35450	-31.45	20230427	14300	69.93	20230103	35450	-31.45	20230427	10450	132.54	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N
167	20230703	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	350	2	1.51	1620897250	68624	36.28	23500	23850	23300	30200	16300	23250	23620.03	0.30	0	7014	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1447	-30.69	5.60	12	1.12	-769.00	4213.00	35450	20230427	-33.43	10450	20221013	125.84	35450	-33.43	20230427	14300	65.03	20230103	35450	-33.43	20230427	10450	125.84	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N
168	20230703	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	550	2	2.37	1294029700	54773	28.96	23500	23850	23300	30200	16300	23250	23625.39	0.30	0	9042	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1459	-30.95	5.65	12	0.89	-769.00	4213.00	35450	20230427	-32.86	10450	20221013	127.75	35450	-32.86	20230427	14300	66.43	20230103	35450	-32.86	20230427	10450	127.75	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N
169	20230703	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	200	2	0.86	301639900	12839	6.79	23500	23650	23300	30200	16300	23250	23494.22	0.30	0	-580	24250	23750	23300	22800	22350	23525	22575	31	6950	500	14410	50	1	6131783	1438	-30.49	5.57	12	0.21	-769.00	4213.00	35450	20230427	-33.85	10450	20221013	124.40	35450	-33.85	20230427	14300	63.99	20230103	35450	-33.85	20230427	10450	124.40	20221013	6.39	N	377480	500	30 억		18347	N	N	0	N	00	N