KissMeData/291810/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	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	330	2	5.40	532063490	83657	127.48	6100	6520	6100	7940	4280	6110	6360.00	1.07	0	12231	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	731	-15.71	3.36	12	0.74	-410.00	1915.00	15750	20221020	-59.11	5750	20230726	12.00	11290	-42.96	20230203	5750	12.00	20230726	15750	-59.11	20221020	5750	12.00	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
3	20230731	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	280	2	4.58	517774180	81436	124.09	6100	6520	6100	7940	4280	6110	6358.05	1.07	0	12130	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	725	-15.59	3.34	12	0.72	-410.00	1915.00	15750	20221020	-59.43	5750	20230726	11.13	11290	-43.40	20230203	5750	11.13	20230726	15750	-59.43	20221020	5750	11.13	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
4	20230731	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	300	2	4.91	473202910	74500	113.52	6100	6520	6100	7940	4280	6110	6351.72	1.07	0	12731	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	727	-15.63	3.35	12	0.66	-410.00	1915.00	15750	20221020	-59.30	5750	20230726	11.48	11290	-43.22	20230203	5750	11.48	20230726	15750	-59.30	20221020	5750	11.48	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
5	20230731	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	330	2	5.40	388930690	61448	93.63	6100	6450	6100	7940	4280	6110	6329.43	1.07	0	9307	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	731	-15.71	3.36	12	0.54	-410.00	1915.00	15750	20221020	-59.11	5750	20230726	12.00	11290	-42.96	20230203	5750	12.00	20230726	15750	-59.11	20221020	5750	12.00	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
6	20230731	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	310	2	5.07	345473320	54649	83.27	6100	6450	6100	7940	4280	6110	6321.68	1.07	0	8054	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	728	-15.66	3.35	12	0.48	-410.00	1915.00	15750	20221020	-59.24	5750	20230726	11.65	11290	-43.14	20230203	5750	11.65	20230726	15750	-59.24	20221020	5750	11.65	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
7	20230731	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	280	2	4.58	282625370	44855	68.35	6100	6450	6100	7940	4280	6110	6300.87	1.07	0	6174	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	725	-15.59	3.34	12	0.40	-410.00	1915.00	15750	20221020	-59.43	5750	20230726	11.13	11290	-43.40	20230203	5750	11.13	20230726	15750	-59.43	20221020	5750	11.13	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
8	20230731	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	200	2	3.27	112450130	18084	27.56	6100	6340	6100	7940	4280	6110	6218.21	1.07	0	-1181	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	716	-15.39	3.30	12	0.16	-410.00	1915.00	15750	20221020	-59.94	5750	20230726	9.74	11290	-44.11	20230203	5750	9.74	20230726	15750	-59.94	20221020	5750	9.74	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
9	20230731	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-10	5	-0.16	5331400	874	1.33	6100	6100	6100	7940	4280	6110	6100.00	1.07	0	321	6350	6230	6130	6010	5910	6290	6070	57	1830	500	4270	10	1	11343912	692	-14.88	3.19	12	0.01	-410.00	1915.00	15750	20221020	-61.27	5750	20230726	6.09	11290	-45.97	20230203	5750	6.09	20230726	15750	-61.27	20221020	5750	6.09	20230726	3.03	N	291810	500	56 억		121397	N	N	0	N	00	N
10	20230728	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	60	2	0.99	387576220	62912	60.28	6040	6250	6030	7860	4240	6050	6160.90	0.86	0	23316	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	693	-14.90	3.19	12	0.55	-410.00	1915.00	15750	20221020	-61.21	5750	20230726	6.26	11290	-45.88	20230203	5750	6.26	20230726	15750	-61.21	20221020	5750	6.26	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
11	20230728	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	80	2	1.32	358006970	58075	55.64	6040	6250	6030	7860	4240	6050	6164.56	0.86	0	22825	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	695	-14.95	3.20	12	0.51	-410.00	1915.00	15750	20221020	-61.08	5750	20230726	6.61	11290	-45.70	20230203	5750	6.61	20230726	15750	-61.08	20221020	5750	6.61	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
12	20230728	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	140	2	2.31	305365390	49521	47.45	6040	6250	6030	7860	4240	6050	6166.38	0.86	0	20698	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	702	-15.10	3.23	12	0.44	-410.00	1915.00	15750	20221020	-60.70	5750	20230726	7.65	11290	-45.17	20230203	5750	7.65	20230726	15750	-60.70	20221020	5750	7.65	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
13	20230728	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	160	2	2.64	275033630	44627	42.76	6040	6250	6030	7860	4240	6050	6162.94	0.86	0	19287	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	704	-15.15	3.24	12	0.39	-410.00	1915.00	15750	20221020	-60.57	5750	20230726	8.00	11290	-45.00	20230203	5750	8.00	20230726	15750	-60.57	20221020	5750	8.00	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
14	20230728	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	190	2	3.14	242310150	39358	37.71	6040	6250	6030	7860	4240	6050	6156.57	0.86	0	18640	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	708	-15.22	3.26	12	0.35	-410.00	1915.00	15750	20221020	-60.38	5750	20230726	8.52	11290	-44.73	20230203	5750	8.52	20230726	15750	-60.38	20221020	5750	8.52	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
15	20230728	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	140	2	2.31	179036110	29157	27.94	6040	6250	6030	7860	4240	6050	6140.42	0.86	0	10649	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	702	-15.10	3.23	12	0.26	-410.00	1915.00	15750	20221020	-60.70	5750	20230726	7.65	11290	-45.17	20230203	5750	7.65	20230726	15750	-60.70	20221020	5750	7.65	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
16	20230728	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	130	2	2.15	80494410	13196	12.64	6040	6240	6030	7860	4240	6050	6099.91	0.86	0	4118	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	701	-15.07	3.23	12	0.12	-410.00	1915.00	15750	20221020	-60.76	5750	20230726	7.48	11290	-45.26	20230203	5750	7.48	20230726	15750	-60.76	20221020	5750	7.48	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
17	20230728	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	120	2	1.98	48916310	8072	7.73	6040	6170	6030	7860	4240	6050	6060.00	0.86	0	2892	6423	6236	6063	5876	5703	6330	5970	57	1810	500	4230	10	1	11343912	700	-15.05	3.22	12	0.07	-410.00	1915.00	15750	20221020	-60.83	5750	20230726	7.30	11290	-45.35	20230203	5750	7.30	20230726	15750	-60.83	20221020	5750	7.30	20230726	3.05	N	291810	500	56 억		98080	N	N	0	N	00	N
18	20230727	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-20	5	-0.33	624646760	102206	47.95	5890	6250	5890	7890	4250	6070	6112.00	0.83	17719	4200	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	686	-14.76	3.16	12	0.90	-410.00	1915.00	15750	20221020	-61.59	5750	20230726	5.22	11290	-46.41	20230203	5750	5.22	20230726	15750	-61.59	20221020	5750	5.22	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
19	20230727	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	30	2	0.49	581982460	95174	44.65	5890	6250	5890	7890	4250	6070	6114.93	0.83	17719	4107	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	692	-14.88	3.19	12	0.84	-410.00	1915.00	15750	20221020	-61.27	5750	20230726	6.09	11290	-45.97	20230203	5750	6.09	20230726	15750	-61.27	20221020	5750	6.09	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
20	20230727	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-20	5	-0.33	428772790	70011	32.85	5890	6250	5890	7890	4250	6070	6124.36	0.83	17719	7928	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	686	-14.76	3.16	12	0.62	-410.00	1915.00	15750	20221020	-61.59	5750	20230726	5.22	11290	-46.41	20230203	5750	5.22	20230726	15750	-61.59	20221020	5750	5.22	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
21	20230727	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	70	2	1.15	322216460	52488	24.63	5890	6250	5890	7890	4250	6070	6138.86	0.83	17719	2330	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	697	-14.98	3.21	12	0.46	-410.00	1915.00	15750	20221020	-61.02	5750	20230726	6.78	11290	-45.62	20230203	5750	6.78	20230726	15750	-61.02	20221020	5750	6.78	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
22	20230727	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	110	2	1.81	280656400	45717	21.45	5890	6250	5890	7890	4250	6070	6138.99	0.83	17719	1722	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	701	-15.07	3.23	12	0.40	-410.00	1915.00	15750	20221020	-60.76	5750	20230726	7.48	11290	-45.26	20230203	5750	7.48	20230726	15750	-60.76	20221020	5750	7.48	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
23	20230727	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	130	2	2.14	261327840	42590	19.98	5890	6250	5890	7890	4250	6070	6135.90	0.83	17719	2521	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	703	-15.12	3.24	12	0.38	-410.00	1915.00	15750	20221020	-60.63	5750	20230726	7.83	11290	-45.08	20230203	5750	7.83	20230726	15750	-60.63	20221020	5750	7.83	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
24	20230727	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	160	2	2.64	201769400	33000	15.48	5890	6250	5890	7890	4250	6070	6114.22	0.83	17719	-1318	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	707	-15.20	3.25	12	0.29	-410.00	1915.00	15750	20221020	-60.44	5750	20230726	8.35	11290	-44.82	20230203	5750	8.35	20230726	15750	-60.44	20221020	5750	8.35	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
25	20230727	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	20	2	0.33	84055430	13859	6.50	5890	6130	5890	7890	4250	6070	6065.04	0.83	17719	-3138	6603	6336	6043	5776	5483	6190	5630	57	1820	500	4240	10	1	11343912	691	-14.85	3.18	12	0.12	-410.00	1915.00	15750	20221020	-61.33	5750	20230726	5.91	11290	-46.06	20230203	5750	5.91	20230726	15750	-61.33	20221020	5750	5.91	20230726	3.07	N	291810	500	56 억		93798	N	N	0	N	00	N
26	20230726	161052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6070	-240	5	-3.80	1261243180	211871	169.18	6230	6310	5750	8200	4420	6310	5952.87	0.67	0	18208	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	689	-14.80	3.17	12	1.87	-410.00	1915.00	15750	20221020	-61.46	5750	20230726	5.57	11290	-46.24	20230203	5750	5.57	20230726	15750	-61.46	20221020	5750	5.57	20230726	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
27	20230726	151058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5920	-390	5	-6.18	1200265110	201787	161.13	6230	6310	5750	8200	4420	6310	5948.18	0.67	0	21866	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	672	-14.44	3.09	12	1.78	-410.00	1915.00	15750	20221020	-62.41	5750	20230726	2.96	11290	-47.56	20230203	5750	2.96	20230726	15750	-62.41	20221020	5750	2.96	20230726	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
28	20230726	141049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5820	-490	5	-7.77	1120732490	188323	150.38	6230	6310	5750	8200	4420	6310	5951.12	0.67	0	18221	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	660	-14.20	3.04	12	1.66	-410.00	1915.00	15750	20221020	-63.05	5750	20230726	1.22	11290	-48.45	20230203	5750	1.22	20230726	15750	-63.05	20221020	5750	1.22	20230726	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
29	20230726	131046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5800	-510	5	-8.08	985110380	164914	131.69	6230	6310	5750	8200	4420	6310	5973.48	0.67	0	14448	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	658	-14.15	3.03	12	1.45	-410.00	1915.00	15750	20221020	-63.17	5750	20230726	0.87	11290	-48.63	20230203	5750	0.87	20230726	15750	-63.17	20221020	5750	0.87	20230726	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
30	20230726	121049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5860	-450	5	-7.13	837457660	139502	111.40	6230	6310	5750	8200	4420	6310	6003.19	0.67	0	20731	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	665	-14.29	3.06	12	1.23	-410.00	1915.00	15750	20221020	-62.79	5750	20230726	1.91	11290	-48.10	20230203	5750	1.91	20230726	15750	-62.79	20221020	5750	1.91	20230726	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
31	20230726	111043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5880	-430	5	-6.81	737443160	122413	97.75	6230	6310	5750	8200	4420	6310	6024.22	0.67	0	20517	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	667	-14.34	3.07	12	1.08	-410.00	1915.00	15750	20221020	-62.67	5750	20230726	2.26	11290	-47.92	20230203	5750	2.26	20230726	15750	-62.67	20221020	5750	2.26	20230726	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
32	20230726	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-190	5	-3.01	274421690	44378	35.44	6230	6310	6120	8200	4420	6310	6183.73	0.67	0	5363	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	694	-14.93	3.20	12	0.39	-410.00	1915.00	15750	20221020	-61.14	6050	20230103	1.16	11290	-45.79	20230203	6050	1.16	20230103	15750	-61.14	20221020	6050	1.16	20230103	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
33	20230726	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	0	3	0.00	61882200	9966	7.96	6230	6310	6160	8200	4420	6310	6209.33	0.67	0	2834	6770	6540	6420	6190	6070	6480	6130	57	1890	500	4410	10	1	11343912	716	-15.39	3.30	12	0.09	-410.00	1915.00	15750	20221020	-59.94	6050	20230103	4.30	11290	-44.11	20230203	6050	4.30	20230103	15750	-59.94	20221020	6050	4.30	20230103	3.10	N	291810	500	56 억		76079	N	N	0	N	00	N
34	20230725	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-220	5	-3.37	801087420	124918	78.13	6480	6650	6300	8480	4580	6530	6412.91	0.72	0	-5339	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	716	-15.39	3.30	12	1.10	-410.00	1915.00	15750	20221020	-59.94	6050	20230103	4.30	11290	-44.11	20230203	6050	4.30	20230103	15750	-59.94	20221020	6050	4.30	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
35	20230725	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-220	5	-3.37	754905900	117602	73.55	6480	6650	6310	8480	4580	6530	6419.16	0.72	0	-5158	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	716	-15.39	3.30	12	1.04	-410.00	1915.00	15750	20221020	-59.94	6050	20230103	4.30	11290	-44.11	20230203	6050	4.30	20230103	15750	-59.94	20221020	6050	4.30	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
36	20230725	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-190	5	-2.91	632911480	98320	61.49	6480	6650	6340	8480	4580	6530	6437.26	0.72	0	-5162	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	719	-15.46	3.31	12	0.87	-410.00	1915.00	15750	20221020	-59.75	6050	20230103	4.79	11290	-43.84	20230203	6050	4.79	20230103	15750	-59.75	20221020	6050	4.79	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
37	20230725	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-130	5	-1.99	520137090	80559	50.38	6480	6650	6340	8480	4580	6530	6456.60	0.72	0	-8115	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	726	-15.61	3.34	12	0.71	-410.00	1915.00	15750	20221020	-59.37	6050	20230103	5.79	11290	-43.31	20230203	6050	5.79	20230103	15750	-59.37	20221020	6050	5.79	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
38	20230725	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-150	5	-2.30	441541740	68216	42.67	6480	6650	6370	8480	4580	6530	6472.70	0.72	0	-8207	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	724	-15.56	3.33	12	0.60	-410.00	1915.00	15750	20221020	-59.49	6050	20230103	5.45	11290	-43.49	20230203	6050	5.45	20230103	15750	-59.49	20221020	6050	5.45	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
39	20230725	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	0	3	0.00	342169540	52679	32.95	6480	6650	6420	8480	4580	6530	6495.37	0.72	0	-7374	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	741	-15.93	3.41	12	0.46	-410.00	1915.00	15750	20221020	-58.54	6050	20230103	7.93	11290	-42.16	20230203	6050	7.93	20230103	15750	-58.54	20221020	6050	7.93	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
40	20230725	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-30	5	-0.46	206754400	31763	19.87	6480	6650	6430	8480	4580	6530	6509.28	0.72	0	714	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	737	-15.85	3.39	12	0.28	-410.00	1915.00	15750	20221020	-58.73	6050	20230103	7.44	11290	-42.43	20230203	6050	7.44	20230103	15750	-58.73	20221020	6050	7.44	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
41	20230725	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-100	5	-1.53	44915170	6938	4.34	6480	6610	6430	8480	4580	6530	6473.79	0.72	0	679	7036	6782	6646	6392	6256	6715	6325	57	1950	500	4570	10	1	11343912	729	-15.68	3.36	12	0.06	-410.00	1915.00	15750	20221020	-59.17	6050	20230103	6.28	11290	-43.05	20230203	6050	6.28	20230103	15750	-59.17	20221020	6050	6.28	20230103	3.12	N	291810	500	56 억		81414	N	N	0	N	00	N
42	20230724	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-410	5	-5.91	1011331050	152340	140.76	6850	6900	6510	9020	4860	6940	6638.77	0.72	0	363	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	741	-15.93	3.41	12	1.34	-410.00	1915.00	15750	20221020	-58.54	6050	20230103	7.93	11290	-42.16	20230203	6050	7.93	20230103	15750	-58.54	20221020	6050	7.93	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
43	20230724	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-400	5	-5.76	919201710	138220	127.71	6850	6900	6520	9020	4860	6940	6650.28	0.72	0	-2158	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	742	-15.95	3.42	12	1.22	-410.00	1915.00	15750	20221020	-58.48	6050	20230103	8.10	11290	-42.07	20230203	6050	8.10	20230103	15750	-58.48	20221020	6050	8.10	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
44	20230724	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-360	5	-5.19	848694470	127476	117.79	6850	6900	6520	9020	4860	6940	6657.68	0.72	0	-2387	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	746	-16.05	3.44	12	1.12	-410.00	1915.00	15750	20221020	-58.22	6050	20230103	8.76	11290	-41.72	20230203	6050	8.76	20230103	15750	-58.22	20221020	6050	8.76	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
45	20230724	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-310	5	-4.47	686406600	102790	94.98	6850	6900	6610	9020	4860	6940	6677.76	0.72	0	2013	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	752	-16.17	3.46	12	0.91	-410.00	1915.00	15750	20221020	-57.90	6050	20230103	9.59	11290	-41.28	20230203	6050	9.59	20230103	15750	-57.90	20221020	6050	9.59	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
46	20230724	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-310	5	-4.47	606132880	90654	83.76	6850	6900	6610	9020	4860	6940	6686.22	0.72	0	6020	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	752	-16.17	3.46	12	0.80	-410.00	1915.00	15750	20221020	-57.90	6050	20230103	9.59	11290	-41.28	20230203	6050	9.59	20230103	15750	-57.90	20221020	6050	9.59	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
47	20230724	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-200	5	-2.88	526658180	78685	72.70	6850	6900	6620	9020	4860	6940	6693.25	0.72	0	5723	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	765	-16.44	3.52	12	0.69	-410.00	1915.00	15750	20221020	-57.21	6050	20230103	11.40	11290	-40.30	20230203	6050	11.40	20230103	15750	-57.21	20221020	6050	11.40	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
48	20230724	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-290	5	-4.18	434350330	64899	59.97	6850	6900	6620	9020	4860	6940	6692.71	0.72	0	9583	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	754	-16.22	3.47	12	0.57	-410.00	1915.00	15750	20221020	-57.78	6050	20230103	9.92	11290	-41.10	20230203	6050	9.92	20230103	15750	-57.78	20221020	6050	9.92	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
49	20230724	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-220	5	-3.17	102680390	15172	14.02	6850	6900	6690	9020	4860	6940	6767.76	0.72	0	-3060	7346	7142	7026	6822	6706	7085	6765	57	2080	500	4850	10	1	11343912	762	-16.39	3.51	12	0.13	-410.00	1915.00	15750	20221020	-57.33	6050	20230103	11.07	11290	-40.48	20230203	6050	11.07	20230103	15750	-57.33	20221020	6050	11.07	20230103	3.22	N	291810	500	56 억		82182	N	N	0	N	00	N
50	20230721	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-170	5	-2.39	759781490	107776	81.52	7020	7230	6910	9240	4980	7110	7050.58	0.80	0	-8454	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	785	-16.93	3.62	12	0.95	-410.00	1915.00	15750	20221020	-55.94	6050	20230103	14.71	11290	-38.53	20230203	6050	14.71	20230103	15750	-55.94	20221020	6050	14.71	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
51	20230721	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-180	5	-2.53	716325460	101511	76.78	7020	7230	6910	9240	4980	7110	7056.63	0.80	0	-8174	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	784	-16.90	3.62	12	0.90	-410.00	1915.00	15750	20221020	-56.00	6050	20230103	14.55	11290	-38.62	20230203	6050	14.55	20230103	15750	-56.00	20221020	6050	14.55	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
52	20230721	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-130	5	-1.83	597780580	84468	63.89	7020	7230	6980	9240	4980	7110	7077.01	0.80	0	-7668	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	789	-17.02	3.64	12	0.75	-410.00	1915.00	15750	20221020	-55.68	6050	20230103	15.37	11290	-38.18	20230203	6050	15.37	20230103	15750	-55.68	20221020	6050	15.37	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
53	20230721	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-90	5	-1.27	483531780	68152	51.55	7020	7230	7010	9240	4980	7110	7094.90	0.80	0	240	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	794	-17.12	3.67	12	0.60	-410.00	1915.00	15750	20221020	-55.43	6050	20230103	16.03	11290	-37.82	20230203	6050	16.03	20230103	15750	-55.43	20221020	6050	16.03	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
54	20230721	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-10	5	-0.14	379501320	53394	40.38	7020	7230	7010	9240	4980	7110	7107.56	0.80	0	3409	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	803	-17.32	3.71	12	0.47	-410.00	1915.00	15750	20221020	-54.92	6050	20230103	17.36	11290	-37.11	20230203	6050	17.36	20230103	15750	-54.92	20221020	6050	17.36	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
55	20230721	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	40	2	0.56	340771470	47956	36.27	7020	7230	7010	9240	4980	7110	7105.92	0.80	0	3055	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	808	-17.44	3.73	12	0.42	-410.00	1915.00	15750	20221020	-54.60	6050	20230103	18.18	11290	-36.67	20230203	6050	18.18	20230103	15750	-54.60	20221020	6050	18.18	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
56	20230721	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	0	3	0.00	212544920	29832	22.56	7020	7230	7010	9240	4980	7110	7124.73	0.80	0	-228	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	804	-17.34	3.71	12	0.26	-410.00	1915.00	15750	20221020	-54.86	6050	20230103	17.52	11290	-37.02	20230203	6050	17.52	20230103	15750	-54.86	20221020	6050	17.52	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
57	20230721	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-30	5	-0.42	59524800	8451	6.39	7020	7100	7010	9240	4980	7110	7043.52	0.80	0	784	7483	7296	7193	7006	6903	7245	6955	57	2130	500	4970	10	1	11307412	801	-17.27	3.70	12	0.07	-410.00	1915.00	15750	20221020	-55.05	6050	20230103	17.02	11290	-37.29	20230203	6050	17.02	20230103	15750	-55.05	20221020	6050	17.02	20230103	3.15	N	291810	500	56 억		90635	N	N	0	N	00	N
58	20230720	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-250	5	-3.40	943715650	130901	67.33	7240	7380	7090	9560	5160	7360	7209.81	1.02	0	-24901	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	804	-17.34	3.71	12	1.16	-410.00	1915.00	15750	20221020	-54.86	6050	20230103	17.52	11290	-37.02	20230203	6050	17.52	20230103	15750	-54.86	20221020	6050	17.52	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
59	20230720	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-220	5	-2.99	888245030	123108	63.32	7240	7380	7090	9560	5160	7360	7215.15	1.02	0	-24410	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	807	-17.41	3.73	12	1.09	-410.00	1915.00	15750	20221020	-54.67	6050	20230103	18.02	11290	-36.76	20230203	6050	18.02	20230103	15750	-54.67	20221020	6050	18.02	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
60	20230720	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-170	5	-2.31	738920380	102162	52.55	7240	7380	7120	9560	5160	7360	7232.81	1.02	0	-20287	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	813	-17.54	3.75	12	0.90	-410.00	1915.00	15750	20221020	-54.35	6050	20230103	18.84	11290	-36.32	20230203	6050	18.84	20230103	15750	-54.35	20221020	6050	18.84	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
61	20230720	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-120	5	-1.63	668175280	92331	47.49	7240	7380	7120	9560	5160	7360	7236.72	1.02	0	-18881	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	819	-17.66	3.78	12	0.82	-410.00	1915.00	15750	20221020	-54.03	6050	20230103	19.67	11290	-35.87	20230203	6050	19.67	20230103	15750	-54.03	20221020	6050	19.67	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
62	20230720	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-120	5	-1.63	593927870	82089	42.22	7240	7380	7120	9560	5160	7360	7235.15	1.02	0	-16641	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	819	-17.66	3.78	12	0.73	-410.00	1915.00	15750	20221020	-54.03	6050	20230103	19.67	11290	-35.87	20230203	6050	19.67	20230103	15750	-54.03	20221020	6050	19.67	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
63	20230720	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-130	5	-1.77	487158370	67185	34.56	7240	7380	7130	9560	5160	7360	7250.97	1.02	0	-15237	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	818	-17.63	3.78	12	0.59	-410.00	1915.00	15750	20221020	-54.10	6050	20230103	19.50	11290	-35.96	20230203	6050	19.50	20230103	15750	-54.10	20221020	6050	19.50	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
64	20230720	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-160	5	-2.17	371907940	51142	26.30	7240	7380	7170	9560	5160	7360	7272.04	1.02	0	-9915	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	814	-17.56	3.76	12	0.45	-410.00	1915.00	15750	20221020	-54.29	6050	20230103	19.01	11290	-36.23	20230203	6050	19.01	20230103	15750	-54.29	20221020	6050	19.01	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
65	20230720	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	0	3	0.00	130147530	17860	9.19	7240	7380	7240	9560	5160	7360	7287.03	1.02	0	1152	7580	7470	7250	7140	6920	7525	7195	57	2200	500	5150	10	1	11307412	832	-17.95	3.84	12	0.16	-410.00	1915.00	15750	20221020	-53.27	6050	20230103	21.65	11290	-34.81	20230203	6050	21.65	20230103	15750	-53.27	20221020	6050	21.65	20230103	3.08	N	291810	500	56 억		114960	N	N	0	N	00	N
66	20230719	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	120	2	1.66	1365906830	190217	75.75	7290	7360	7030	9410	5070	7240	7179.39	0.84	0	19156	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	832	-17.95	3.84	12	1.68	-410.00	1915.00	15750	20221020	-53.27	6050	20230103	21.65	11290	-34.81	20230203	6050	21.65	20230103	15750	-53.27	20221020	6050	21.65	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
67	20230719	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	70	2	0.97	1220073850	170353	67.84	7290	7360	7030	9410	5070	7240	7162.03	0.84	0	21054	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	827	-17.83	3.82	12	1.51	-410.00	1915.00	15750	20221020	-53.59	6050	20230103	20.83	11290	-35.25	20230203	6050	20.83	20230103	15750	-53.59	20221020	6050	20.83	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
68	20230719	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-70	5	-0.97	921916920	129266	51.48	7290	7360	7030	9410	5070	7240	7131.94	0.84	0	2265	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	811	-17.49	3.74	12	1.14	-410.00	1915.00	15750	20221020	-54.48	6050	20230103	18.51	11290	-36.49	20230203	6050	18.51	20230103	15750	-54.48	20221020	6050	18.51	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
69	20230719	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-110	5	-1.52	841630200	118069	47.02	7290	7360	7030	9410	5070	7240	7128.29	0.84	0	4424	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	806	-17.39	3.72	12	1.04	-410.00	1915.00	15750	20221020	-54.73	6050	20230103	17.85	11290	-36.85	20230203	6050	17.85	20230103	15750	-54.73	20221020	6050	17.85	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
70	20230719	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-110	5	-1.52	764825130	107340	42.74	7290	7360	7030	9410	5070	7240	7125.26	0.84	0	3987	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	806	-17.39	3.72	12	0.95	-410.00	1915.00	15750	20221020	-54.73	6050	20230103	17.85	11290	-36.85	20230203	6050	17.85	20230103	15750	-54.73	20221020	6050	17.85	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
71	20230719	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	685395430	96174	38.30	7290	7360	7030	9410	5070	7240	7126.62	0.84	0	2759	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	810	-17.46	3.74	12	0.85	-410.00	1915.00	15750	20221020	-54.54	6050	20230103	18.35	11290	-36.58	20230203	6050	18.35	20230103	15750	-54.54	20221020	6050	18.35	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
72	20230719	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-50	5	-0.69	588583770	82585	32.89	7290	7360	7030	9410	5070	7240	7127.01	0.84	0	-440	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	813	-17.54	3.75	12	0.73	-410.00	1915.00	15750	20221020	-54.35	6050	20230103	18.84	11290	-36.32	20230203	6050	18.84	20230103	15750	-54.35	20221020	6050	18.84	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
73	20230719	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-30	5	-0.41	80115520	11024	4.39	7290	7360	7200	9410	5070	7240	7267.37	0.84	0	-2248	7673	7456	7293	7076	6913	7375	6995	57	2170	500	5060	10	1	11307412	815	-17.59	3.77	12	0.10	-410.00	1915.00	15750	20221020	-54.22	6050	20230103	19.17	11290	-36.14	20230203	6050	19.17	20230103	15750	-54.22	20221020	6050	19.17	20230103	3.22	N	291810	500	56 억		95121	N	N	0	N	00	N
74	20230718	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-110	5	-1.50	1822571900	249346	14.50	7340	7510	7130	9550	5150	7350	7309.37	0.87	0	-4265	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	819	-17.66	3.78	12	2.21	-410.00	1915.00	15750	20221020	-54.03	6050	20230103	19.67	11290	-35.87	20230203	6050	19.67	20230103	15750	-54.03	20221020	6050	19.67	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
75	20230718	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-50	5	-0.68	1792336560	245179	14.26	7340	7510	7130	9550	5150	7350	7310.14	0.87	0	-4248	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	825	-17.80	3.81	12	2.17	-410.00	1915.00	15750	20221020	-53.65	6050	20230103	20.66	11290	-35.34	20230203	6050	20.66	20230103	15750	-53.65	20221020	6050	20.66	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
76	20230718	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-130	5	-1.77	1607316070	219730	12.78	7340	7510	7130	9550	5150	7350	7314.79	0.87	0	-6284	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	816	-17.61	3.77	12	1.94	-410.00	1915.00	15750	20221020	-54.16	6050	20230103	19.34	11290	-36.05	20230203	6050	19.34	20230103	15750	-54.16	20221020	6050	19.34	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
77	20230718	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-150	5	-2.04	1522122520	207929	12.09	7340	7510	7130	9550	5150	7350	7320.24	0.87	0	-504	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	814	-17.56	3.76	12	1.84	-410.00	1915.00	15750	20221020	-54.29	6050	20230103	19.01	11290	-36.23	20230203	6050	19.01	20230103	15750	-54.29	20221020	6050	19.01	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
78	20230718	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-190	5	-2.59	1383500930	188576	10.96	7340	7510	7160	9550	5150	7350	7336.49	0.87	0	4662	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	810	-17.46	3.74	12	1.67	-410.00	1915.00	15750	20221020	-54.54	6050	20230103	18.35	11290	-36.58	20230203	6050	18.35	20230103	15750	-54.54	20221020	6050	18.35	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
79	20230718	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-30	5	-0.41	1134112440	154164	8.96	7340	7510	7250	9550	5150	7350	7356.58	0.87	0	24787	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	828	-17.85	3.82	12	1.36	-410.00	1915.00	15750	20221020	-53.52	6050	20230103	20.99	11290	-35.16	20230203	6050	20.99	20230103	15750	-53.52	20221020	6050	20.99	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
80	20230718	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-30	5	-0.41	929778960	126320	7.34	7340	7510	7250	9550	5150	7350	7360.59	0.87	0	22678	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	828	-17.85	3.82	12	1.12	-410.00	1915.00	15750	20221020	-53.52	6050	20230103	20.99	11290	-35.16	20230203	6050	20.99	20230103	15750	-53.52	20221020	6050	20.99	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
81	20230718	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-30	5	-0.41	513668340	69588	4.05	7340	7510	7250	9550	5150	7350	7382.06	0.87	0	11893	8343	7846	7263	6766	6183	8095	7015	57	2200	500	5140	10	1	11307412	828	-17.85	3.82	12	0.62	-410.00	1915.00	15750	20221020	-53.52	6050	20230103	20.99	11290	-35.16	20230203	6050	20.99	20230103	15750	-53.52	20221020	6050	20.99	20230103	3.28	N	291810	500	56 억		98167	N	N	0	N	00	N
82	20230717	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	580	2	8.57	12738044500	1708894	2980.13	6710	7760	6680	8800	4740	6770	7454.06	0.39	0	53705	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	831	-17.93	3.84	12	15.11	-410.00	1915.00	15750	20221020	-53.33	6050	20230103	21.49	11290	-34.90	20230203	6050	21.49	20230103	15750	-53.33	20221020	6050	21.49	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
83	20230717	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	610	2	9.01	12443930760	1668942	2910.45	6710	7760	6680	8800	4740	6770	7456.18	0.39	0	46297	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	834	-18.00	3.85	12	14.76	-410.00	1915.00	15750	20221020	-53.14	6050	20230103	21.98	11290	-34.63	20230203	6050	21.98	20230103	15750	-53.14	20221020	6050	21.98	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
84	20230717	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	720	2	10.64	5754260890	775377	1352.17	6710	7730	6680	8800	4740	6770	7421.24	0.39	0	2187	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	847	-18.27	3.91	12	6.86	-410.00	1915.00	15750	20221020	-52.44	6050	20230103	23.80	11290	-33.66	20230203	6050	23.80	20230103	15750	-52.44	20221020	6050	23.80	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
85	20230717	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	180	2	2.66	331115000	48424	84.45	6710	6960	6680	8800	4740	6770	6837.83	0.39	0	13742	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	786	-16.95	3.63	12	0.43	-410.00	1915.00	15750	20221020	-55.87	6050	20230103	14.88	11290	-38.44	20230203	6050	14.88	20230103	15750	-55.87	20221020	6050	14.88	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
86	20230717	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	140	2	2.07	264611080	38792	67.65	6710	6960	6680	8800	4740	6770	6821.28	0.39	0	10106	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	781	-16.85	3.61	12	0.34	-410.00	1915.00	15750	20221020	-56.13	6050	20230103	14.21	11290	-38.80	20230203	6050	14.21	20230103	15750	-56.13	20221020	6050	14.21	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
87	20230717	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	50	2	0.74	206443400	30365	52.95	6710	6910	6680	8800	4740	6770	6798.73	0.39	0	9101	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	771	-16.63	3.56	12	0.27	-410.00	1915.00	15750	20221020	-56.70	6050	20230103	12.73	11290	-39.59	20230203	6050	12.73	20230103	15750	-56.70	20221020	6050	12.73	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
88	20230717	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	70	2	1.03	124375750	18388	32.07	6710	6850	6680	8800	4740	6770	6763.96	0.39	0	4145	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	773	-16.68	3.57	12	0.16	-410.00	1915.00	15750	20221020	-56.57	6050	20230103	13.06	11290	-39.42	20230203	6050	13.06	20230103	15750	-56.57	20221020	6050	13.06	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
89	20230717	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	80	2	1.18	62722680	9331	16.27	6710	6850	6680	8800	4740	6770	6721.97	0.39	0	184	6950	6860	6770	6680	6590	6905	6725	57	2030	500	4730	10	1	11307412	775	-16.71	3.58	12	0.08	-410.00	1915.00	15750	20221020	-56.51	6050	20230103	13.22	11290	-39.33	20230203	6050	13.22	20230103	15750	-56.51	20221020	6050	13.22	20230103	3.30	N	291810	500	56 억		43892	N	N	0	N	00	N
90	20230714	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	0	3	0.00	384840850	56987	37.09	6760	6860	6680	8800	4740	6770	6752.95	0.42	0	-3426	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	766	-16.51	3.54	12	0.50	-410.00	1915.00	15750	20221020	-57.02	6050	20230103	11.90	11290	-40.04	20230203	6050	11.90	20230103	15750	-57.02	20221020	6050	11.90	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
91	20230714	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-60	5	-0.89	362920060	53737	34.98	6760	6860	6680	8800	4740	6770	6753.45	0.42	0	-2934	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	759	-16.37	3.50	12	0.48	-410.00	1915.00	15750	20221020	-57.40	6050	20230103	10.91	11290	-40.57	20230203	6050	10.91	20230103	15750	-57.40	20221020	6050	10.91	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
92	20230714	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-40	5	-0.59	331676240	49085	31.95	6760	6860	6680	8800	4740	6770	6757.02	0.42	0	-2633	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	761	-16.41	3.51	12	0.43	-410.00	1915.00	15750	20221020	-57.27	6050	20230103	11.24	11290	-40.39	20230203	6050	11.24	20230103	15750	-57.27	20221020	6050	11.24	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
93	20230714	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-20	5	-0.30	310790550	45983	29.93	6760	6860	6680	8800	4740	6770	6758.66	0.42	0	-2186	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	763	-16.46	3.52	12	0.41	-410.00	1915.00	15750	20221020	-57.14	6050	20230103	11.57	11290	-40.21	20230203	6050	11.57	20230103	15750	-57.14	20221020	6050	11.57	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
94	20230714	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	0	3	0.00	292600240	43296	28.18	6760	6860	6680	8800	4740	6770	6757.97	0.42	0	-1205	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	766	-16.51	3.54	12	0.38	-410.00	1915.00	15750	20221020	-57.02	6050	20230103	11.90	11290	-40.04	20230203	6050	11.90	20230103	15750	-57.02	20221020	6050	11.90	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
95	20230714	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-60	5	-0.89	236064850	34956	22.75	6760	6860	6680	8800	4740	6770	6752.90	0.42	0	-3885	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	759	-16.37	3.50	12	0.31	-410.00	1915.00	15750	20221020	-57.40	6050	20230103	10.91	11290	-40.57	20230203	6050	10.91	20230103	15750	-57.40	20221020	6050	10.91	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
96	20230714	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-50	5	-0.74	166761850	24674	16.06	6760	6860	6700	8800	4740	6770	6758.32	0.42	0	-4957	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	760	-16.39	3.51	12	0.22	-410.00	1915.00	15750	20221020	-57.33	6050	20230103	11.07	11290	-40.48	20230203	6050	11.07	20230103	15750	-57.33	20221020	6050	11.07	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
97	20230714	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	90	2	1.33	32953330	4844	3.15	6760	6860	6760	8800	4740	6770	6807.68	0.42	0	1345	7323	7046	6823	6546	6323	7185	6685	57	2030	500	4730	10	1	11307412	776	-16.73	3.58	12	0.04	-410.00	1915.00	15750	20221020	-56.44	6050	20230103	13.39	11290	-39.24	20230203	6050	13.39	20230103	15750	-56.44	20221020	6050	13.39	20230103	3.29	N	291810	500	56 억		46938	N	N	0	N	00	N
98	20230713	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	170	2	2.58	1046265520	152148	279.35	6600	7100	6600	8580	4620	6600	6876.73	0.41	0	1176	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	766	-16.51	3.54	12	1.35	-410.00	1915.00	15750	20221020	-57.02	6050	20230103	11.90	11290	-40.04	20230203	6050	11.90	20230103	15750	-57.02	20221020	6050	11.90	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
99	20230713	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	170	2	2.58	1010093160	146806	269.54	6600	7100	6600	8580	4620	6600	6880.46	0.41	0	292	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	766	-16.51	3.54	12	1.30	-410.00	1915.00	15750	20221020	-57.02	6050	20230103	11.90	11290	-40.04	20230203	6050	11.90	20230103	15750	-57.02	20221020	6050	11.90	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
100	20230713	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	240	2	3.64	922921270	134013	246.05	6600	7100	6600	8580	4620	6600	6886.80	0.41	0	354	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	773	-16.68	3.57	12	1.19	-410.00	1915.00	15750	20221020	-56.57	6050	20230103	13.06	11290	-39.42	20230203	6050	13.06	20230103	15750	-56.57	20221020	6050	13.06	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
101	20230713	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	210	2	3.18	895431990	129999	238.68	6600	7100	6600	8580	4620	6600	6887.99	0.41	0	1247	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	770	-16.61	3.56	12	1.15	-410.00	1915.00	15750	20221020	-56.76	6050	20230103	12.56	11290	-39.68	20230203	6050	12.56	20230103	15750	-56.76	20221020	6050	12.56	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
102	20230713	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	220	2	3.33	865508760	125604	230.61	6600	7100	6600	8580	4620	6600	6890.77	0.41	0	1014	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	771	-16.63	3.56	12	1.11	-410.00	1915.00	15750	20221020	-56.70	6050	20230103	12.73	11290	-39.59	20230203	6050	12.73	20230103	15750	-56.70	20221020	6050	12.73	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
103	20230713	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	250	2	3.79	835392100	121191	222.51	6600	7100	6600	8580	4620	6600	6893.19	0.41	0	561	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	775	-16.71	3.58	12	1.07	-410.00	1915.00	15750	20221020	-56.51	6050	20230103	13.22	11290	-39.33	20230203	6050	13.22	20230103	15750	-56.51	20221020	6050	13.22	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
104	20230713	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	260	2	3.94	700069820	101431	186.23	6600	7100	6600	8580	4620	6600	6901.93	0.41	0	-1018	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	776	-16.73	3.58	12	0.90	-410.00	1915.00	15750	20221020	-56.44	6050	20230103	13.39	11290	-39.24	20230203	6050	13.39	20230103	15750	-56.44	20221020	6050	13.39	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
105	20230713	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	50	2	0.76	12042290	1814	3.33	6600	6700	6600	8580	4620	6600	6638.53	0.41	0	79	6900	6750	6650	6500	6400	6700	6450	57	1980	500	4620	10	1	11307412	752	-16.22	3.47	12	0.02	-410.00	1915.00	15750	20221020	-57.78	6050	20230103	9.92	11290	-41.10	20230203	6050	9.92	20230103	15750	-57.78	20221020	6050	9.92	20230103	3.27	N	291810	500	56 억		45818	N	N	0	N	00	N
106	20230712	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-100	5	-1.49	354127540	53330	104.70	6800	6800	6550	8710	4690	6700	6640.39	0.55	0	-17046	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	746	-16.10	3.45	12	0.47	-410.00	1915.00	15750	20221020	-58.10	6050	20230103	9.09	11290	-41.54	20230203	6050	9.09	20230103	15750	-58.10	20221020	6050	9.09	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
107	20230712	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-80	5	-1.19	338293770	50935	100.00	6800	6800	6550	8710	4690	6700	6641.68	0.55	0	-17011	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	749	-16.15	3.46	12	0.45	-410.00	1915.00	15750	20221020	-57.97	6050	20230103	9.42	11290	-41.36	20230203	6050	9.42	20230103	15750	-57.97	20221020	6050	9.42	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
108	20230712	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-70	5	-1.04	285210720	42903	84.23	6800	6800	6550	8710	4690	6700	6647.80	0.55	0	-17313	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	750	-16.17	3.46	12	0.38	-410.00	1915.00	15750	20221020	-57.90	6050	20230103	9.59	11290	-41.28	20230203	6050	9.59	20230103	15750	-57.90	20221020	6050	9.59	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
109	20230712	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-70	5	-1.04	249112830	37439	73.50	6800	6800	6550	8710	4690	6700	6653.83	0.55	0	-16915	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	750	-16.17	3.46	12	0.33	-410.00	1915.00	15750	20221020	-57.90	6050	20230103	9.59	11290	-41.28	20230203	6050	9.59	20230103	15750	-57.90	20221020	6050	9.59	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
110	20230712	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-110	5	-1.64	236446220	35529	69.75	6800	6800	6550	8710	4690	6700	6655.02	0.55	0	-16074	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	745	-16.07	3.44	12	0.31	-410.00	1915.00	15750	20221020	-58.16	6050	20230103	8.93	11290	-41.63	20230203	6050	8.93	20230103	15750	-58.16	20221020	6050	8.93	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
111	20230712	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-40	5	-0.60	190671160	28588	56.13	6800	6800	6580	8710	4690	6700	6669.62	0.55	0	-13864	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	753	-16.24	3.48	12	0.25	-410.00	1915.00	15750	20221020	-57.71	6050	20230103	10.08	11290	-41.01	20230203	6050	10.08	20230103	15750	-57.71	20221020	6050	10.08	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
112	20230712	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-50	5	-0.75	139550380	20851	40.94	6800	6800	6650	8710	4690	6700	6692.74	0.55	0	-10572	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	752	-16.22	3.47	12	0.18	-410.00	1915.00	15750	20221020	-57.78	6050	20230103	9.92	11290	-41.10	20230203	6050	9.92	20230103	15750	-57.78	20221020	6050	9.92	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
113	20230712	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	30	2	0.45	44890340	6688	13.13	6800	6800	6670	8710	4690	6700	6712.07	0.55	0	-4020	6900	6800	6700	6600	6500	6850	6650	57	2010	500	4690	10	1	11307412	761	-16.41	3.51	12	0.06	-410.00	1915.00	15750	20221020	-57.27	6050	20230103	11.24	11290	-40.39	20230203	6050	11.24	20230103	15750	-57.27	20221020	6050	11.24	20230103	3.29	N	291810	500	56 억		62693	N	N	0	N	00	N
114	20230711	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	20	2	0.30	332823840	49959	41.63	6680	6800	6600	8680	4680	6680	6661.94	0.61	0	-6612	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	758	-16.34	3.50	12	0.44	-410.00	1915.00	15750	20221020	-57.46	6050	20230103	10.74	11290	-40.66	20230203	6050	10.74	20230103	15750	-57.46	20221020	6050	10.74	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
115	20230711	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	10	2	0.15	306567770	46035	38.36	6680	6800	6600	8680	4680	6680	6659.45	0.61	0	-7934	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	756	-16.32	3.49	12	0.41	-410.00	1915.00	15750	20221020	-57.52	6050	20230103	10.58	11290	-40.74	20230203	6050	10.58	20230103	15750	-57.52	20221020	6050	10.58	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
116	20230711	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	50	2	0.75	266960850	40111	33.43	6680	6800	6600	8680	4680	6680	6655.55	0.61	0	-7950	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	761	-16.41	3.51	12	0.35	-410.00	1915.00	15750	20221020	-57.27	6050	20230103	11.24	11290	-40.39	20230203	6050	11.24	20230103	15750	-57.27	20221020	6050	11.24	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
117	20230711	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-30	5	-0.45	238591820	35852	29.88	6680	6800	6600	8680	4680	6680	6654.91	0.61	0	-9149	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	752	-16.22	3.47	12	0.32	-410.00	1915.00	15750	20221020	-57.78	6050	20230103	9.92	11290	-41.10	20230203	6050	9.92	20230103	15750	-57.78	20221020	6050	9.92	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
118	20230711	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-50	5	-0.75	171514670	25716	21.43	6680	6800	6600	8680	4680	6680	6669.57	0.61	0	-9021	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	750	-16.17	3.46	12	0.23	-410.00	1915.00	15750	20221020	-57.90	6050	20230103	9.59	11290	-41.28	20230203	6050	9.59	20230103	15750	-57.90	20221020	6050	9.59	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
119	20230711	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-50	5	-0.75	138079490	20707	17.26	6680	6800	6600	8680	4680	6680	6668.25	0.61	0	-7691	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	750	-16.17	3.46	12	0.18	-410.00	1915.00	15750	20221020	-57.90	6050	20230103	9.59	11290	-41.28	20230203	6050	9.59	20230103	15750	-57.90	20221020	6050	9.59	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
120	20230711	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-10	5	-0.15	55121830	8215	6.85	6680	6800	6660	8680	4680	6680	6709.90	0.61	0	-1245	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	754	-16.27	3.48	12	0.07	-410.00	1915.00	15750	20221020	-57.65	6050	20230103	10.25	11290	-40.92	20230203	6050	10.25	20230103	15750	-57.65	20221020	6050	10.25	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
121	20230711	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	110	2	1.65	14371040	2121	1.77	6680	6800	6680	8680	4680	6680	6775.60	0.61	0	-1611	7053	6866	6643	6456	6233	6960	6550	57	2000	500	4670	10	1	11307412	768	-16.56	3.55	12	0.02	-410.00	1915.00	15750	20221020	-56.89	6050	20230103	12.23	11290	-39.86	20230203	6050	12.23	20230103	15750	-56.89	20221020	6050	12.23	20230103	3.41	N	291810	500	56 억		69120	N	N	0	N	00	N
122	20230710	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	170	2	2.61	795234070	119944	58.65	6470	6830	6420	8460	4560	6510	6629.77	0.47	0	16761	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	755	-16.29	3.49	12	1.06	-410.00	1915.00	15750	20221020	-57.59	6050	20230103	10.41	11290	-40.83	20230203	6050	10.41	20230103	15750	-57.59	20221020	6050	10.41	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
123	20230710	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	150	2	2.30	770851350	116282	56.86	6470	6830	6420	8460	4560	6510	6629.15	0.47	0	16794	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	753	-16.24	3.48	12	1.03	-410.00	1915.00	15750	20221020	-57.71	6050	20230103	10.08	11290	-41.01	20230203	6050	10.08	20230103	15750	-57.71	20221020	6050	10.08	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
124	20230710	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	200	2	3.07	730803410	110290	53.93	6470	6830	6420	8460	4560	6510	6626.20	0.47	0	17783	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	759	-16.37	3.50	12	0.98	-410.00	1915.00	15750	20221020	-57.40	6050	20230103	10.91	11290	-40.57	20230203	6050	10.91	20230103	15750	-57.40	20221020	6050	10.91	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
125	20230710	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	160	2	2.46	643862430	97270	47.56	6470	6830	6420	8460	4560	6510	6619.33	0.47	0	13483	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	754	-16.27	3.48	12	0.86	-410.00	1915.00	15750	20221020	-57.65	6050	20230103	10.25	11290	-40.92	20230203	6050	10.25	20230103	15750	-57.65	20221020	6050	10.25	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
126	20230710	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	210	2	3.23	621182870	93873	45.90	6470	6830	6420	8460	4560	6510	6617.27	0.47	0	13493	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	760	-16.39	3.51	12	0.83	-410.00	1915.00	15750	20221020	-57.33	6050	20230103	11.07	11290	-40.48	20230203	6050	11.07	20230103	15750	-57.33	20221020	6050	11.07	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
127	20230710	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	100	2	1.54	539721480	81636	39.92	6470	6830	6420	8460	4560	6510	6611.32	0.47	0	10119	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	747	-16.12	3.45	12	0.72	-410.00	1915.00	15750	20221020	-58.03	6050	20230103	9.26	11290	-41.45	20230203	6050	9.26	20230103	15750	-58.03	20221020	6050	9.26	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
128	20230710	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	270	2	4.15	298404880	45047	22.03	6470	6830	6420	8460	4560	6510	6624.30	0.47	0	5919	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	767	-16.54	3.54	12	0.40	-410.00	1915.00	15750	20221020	-56.95	6050	20230103	12.07	11290	-39.95	20230203	6050	12.07	20230103	15750	-56.95	20221020	6050	12.07	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
129	20230710	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-50	5	-0.77	58444150	9059	4.43	6470	6510	6420	8460	4560	6510	6451.50	0.47	0	-1677	7183	6846	6623	6286	6063	7015	6455	57	1950	500	4550	10	1	11307412	730	-15.76	3.37	12	0.08	-410.00	1915.00	15750	20221020	-58.98	6050	20230103	6.78	11290	-42.78	20230203	6050	6.78	20230103	15750	-58.98	20221020	6050	6.78	20230103	3.39	N	291810	500	56 억		52714	N	N	0	N	00	N
130	20230707	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-30	5	-0.46	1363076260	202989	151.76	6400	6960	6400	8500	4580	6540	6715.24	0.46	0	1059	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	736	-15.88	3.40	12	1.80	-410.00	1915.00	15750	20221020	-58.67	6050	20230103	7.60	11290	-42.34	20230203	6050	7.60	20230103	15750	-58.67	20221020	6050	7.60	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
131	20230707	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	0	3	0.00	1288438220	191549	143.21	6400	6960	6400	8500	4580	6540	6726.42	0.46	0	-115	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	740	-15.95	3.42	12	1.69	-410.00	1915.00	15750	20221020	-58.48	6050	20230103	8.10	11290	-42.07	20230203	6050	8.10	20230103	15750	-58.48	20221020	6050	8.10	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
132	20230707	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	200	2	3.06	1046986370	154694	115.66	6400	6960	6400	8500	4580	6540	6768.12	0.46	0	-7161	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	762	-16.44	3.52	12	1.37	-410.00	1915.00	15750	20221020	-57.21	6050	20230103	11.40	11290	-40.30	20230203	6050	11.40	20230103	15750	-57.21	20221020	6050	11.40	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
133	20230707	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	120	2	1.83	995502160	146995	109.90	6400	6960	6400	8500	4580	6540	6772.36	0.46	0	-5851	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	753	-16.24	3.48	12	1.30	-410.00	1915.00	15750	20221020	-57.71	6050	20230103	10.08	11290	-41.01	20230203	6050	10.08	20230103	15750	-57.71	20221020	6050	10.08	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
134	20230707	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	150	2	2.29	961302740	141873	106.07	6400	6960	6400	8500	4580	6540	6775.80	0.46	0	-3077	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	756	-16.32	3.49	12	1.25	-410.00	1915.00	15750	20221020	-57.52	6050	20230103	10.58	11290	-40.74	20230203	6050	10.58	20230103	15750	-57.52	20221020	6050	10.58	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
135	20230707	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	220	2	3.36	894569600	131955	98.65	6400	6960	6400	8500	4580	6540	6779.36	0.46	0	-6202	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	764	-16.49	3.53	12	1.17	-410.00	1915.00	15750	20221020	-57.08	6050	20230103	11.74	11290	-40.12	20230203	6050	11.74	20230103	15750	-57.08	20221020	6050	11.74	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
136	20230707	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	370	2	5.66	609733520	90509	67.67	6400	6960	6400	8500	4580	6540	6736.72	0.46	0	-7390	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	781	-16.85	3.61	12	0.80	-410.00	1915.00	15750	20221020	-56.13	6050	20230103	14.21	11290	-38.80	20230203	6050	14.21	20230103	15750	-56.13	20221020	6050	14.21	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
137	20230707	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-40	5	-0.61	27051750	4165	3.11	6400	6540	6400	8500	4580	6540	6495.00	0.46	0	2027	7066	6802	6636	6372	6206	6720	6290	57	1960	500	4570	10	1	11307412	735	-15.85	3.39	12	0.04	-410.00	1915.00	15750	20221020	-58.73	6050	20230103	7.44	11290	-42.43	20230203	6050	7.44	20230103	15750	-58.73	20221020	6050	7.44	20230103	3.49	N	291810	500	56 억		51655	N	N	0	N	00	N
138	20230706	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-200	5	-2.97	870209110	131943	125.11	6740	6900	6470	8760	4720	6740	6595.46	0.37	0	10152	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	740	-15.95	3.42	12	1.17	-410.00	1915.00	15750	20221020	-58.48	6050	20230103	8.10	11290	-42.07	20230203	6050	8.10	20230103	15750	-58.48	20221020	6050	8.10	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
139	20230706	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-140	5	-2.08	848298420	128596	121.93	6740	6900	6470	8760	4720	6740	6596.62	0.37	0	10663	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	746	-16.10	3.45	12	1.14	-410.00	1915.00	15750	20221020	-58.10	6050	20230103	9.09	11290	-41.54	20230203	6050	9.09	20230103	15750	-58.10	20221020	6050	9.09	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
140	20230706	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-140	5	-2.08	680894470	103000	97.66	6740	6900	6520	8760	4720	6740	6610.63	0.37	0	10488	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	746	-16.10	3.45	12	0.91	-410.00	1915.00	15750	20221020	-58.10	6050	20230103	9.09	11290	-41.54	20230203	6050	9.09	20230103	15750	-58.10	20221020	6050	9.09	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
141	20230706	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-140	5	-2.08	575530850	86911	82.41	6740	6900	6540	8760	4720	6740	6622.07	0.37	0	11174	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	746	-16.10	3.45	12	0.77	-410.00	1915.00	15750	20221020	-58.10	6050	20230103	9.09	11290	-41.54	20230203	6050	9.09	20230103	15750	-58.10	20221020	6050	9.09	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
142	20230706	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-130	5	-1.93	481588700	72578	68.82	6740	6900	6580	8760	4720	6740	6635.46	0.37	0	8850	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	747	-16.12	3.45	12	0.64	-410.00	1915.00	15750	20221020	-58.03	6050	20230103	9.26	11290	-41.45	20230203	6050	9.26	20230103	15750	-58.03	20221020	6050	9.26	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
143	20230706	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-120	5	-1.78	387293710	58316	55.29	6740	6900	6580	8760	4720	6740	6641.29	0.37	0	5282	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	749	-16.15	3.46	12	0.52	-410.00	1915.00	15750	20221020	-57.97	6050	20230103	9.42	11290	-41.36	20230203	6050	9.42	20230103	15750	-57.97	20221020	6050	9.42	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
144	20230706	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-120	5	-1.78	256768230	38564	36.57	6740	6900	6600	8760	4720	6740	6658.24	0.37	0	3471	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	749	-16.15	3.46	12	0.34	-410.00	1915.00	15750	20221020	-57.97	6050	20230103	9.42	11290	-41.36	20230203	6050	9.42	20230103	15750	-57.97	20221020	6050	9.42	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
145	20230706	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	50	2	0.74	69021120	10335	9.80	6740	6900	6600	8760	4720	6740	6678.39	0.37	0	-298	7126	6932	6836	6642	6546	6885	6595	57	2020	500	4710	10	1	11307412	768	-16.56	3.55	12	0.09	-410.00	1915.00	15750	20221020	-56.89	6050	20230103	12.23	11290	-39.86	20230203	6050	12.23	20230103	15750	-56.89	20221020	6050	12.23	20230103	3.53	N	291810	500	56 억		41356	N	N	0	N	00	N
146	20230705	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-230	5	-3.30	717248360	105252	103.20	6970	7030	6740	9060	4880	6970	6814.58	0.46	0	-11506	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	762	-16.44	3.52	12	0.93	-410.00	1915.00	15750	20221020	-57.21	6050	20230103	11.40	11290	-40.30	20230203	6050	11.40	20230103	15750	-57.21	20221020	6050	11.40	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
147	20230705	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-180	5	-2.58	676037330	99149	97.22	6970	7030	6740	9060	4880	6970	6818.40	0.46	0	-12092	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	768	-16.56	3.55	12	0.88	-410.00	1915.00	15750	20221020	-56.89	6050	20230103	12.23	11290	-39.86	20230203	6050	12.23	20230103	15750	-56.89	20221020	6050	12.23	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
148	20230705	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-200	5	-2.87	589095230	86304	84.62	6970	7030	6740	9060	4880	6970	6825.82	0.46	0	-11247	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	766	-16.51	3.54	12	0.76	-410.00	1915.00	15750	20221020	-57.02	6050	20230103	11.90	11290	-40.04	20230203	6050	11.90	20230103	15750	-57.02	20221020	6050	11.90	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
149	20230705	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-210	5	-3.01	464371170	67921	66.60	6970	7030	6740	9060	4880	6970	6836.93	0.46	0	-10555	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	764	-16.49	3.53	12	0.60	-410.00	1915.00	15750	20221020	-57.08	6050	20230103	11.74	11290	-40.12	20230203	6050	11.74	20230103	15750	-57.08	20221020	6050	11.74	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
150	20230705	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-170	5	-2.44	362968770	52941	51.91	6970	7030	6800	9060	4880	6970	6856.10	0.46	0	-10355	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	769	-16.59	3.55	12	0.47	-410.00	1915.00	15750	20221020	-56.83	6050	20230103	12.40	11290	-39.77	20230203	6050	12.40	20230103	15750	-56.83	20221020	6050	12.40	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
151	20230705	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-140	5	-2.01	279524050	40693	39.90	6970	7030	6810	9060	4880	6970	6869.09	0.46	0	-9885	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	772	-16.66	3.57	12	0.36	-410.00	1915.00	15750	20221020	-56.63	6050	20230103	12.89	11290	-39.50	20230203	6050	12.89	20230103	15750	-56.63	20221020	6050	12.89	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
152	20230705	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-80	5	-1.15	149439610	21673	21.25	6970	7030	6850	9060	4880	6970	6895.20	0.46	0	-6141	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	779	-16.80	3.60	12	0.19	-410.00	1915.00	15750	20221020	-56.25	6050	20230103	13.88	11290	-38.97	20230203	6050	13.88	20230103	15750	-56.25	20221020	6050	13.88	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
153	20230705	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-50	5	-0.72	21704300	3130	3.07	6970	7030	6900	9060	4880	6970	6934.28	0.46	0	-370	7256	7112	7006	6862	6756	7060	6810	57	2090	500	4870	10	1	11307412	782	-16.88	3.61	12	0.03	-410.00	1915.00	15750	20221020	-56.06	6050	20230103	14.38	11290	-38.71	20230203	6050	14.38	20230103	15750	-56.06	20221020	6050	14.38	20230103	3.49	N	291810	500	56 억		52501	N	N	0	N	00	N
154	20230704	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-150	5	-2.11	707635620	101433	113.87	7060	7150	6900	9250	4990	7120	6976.41	0.58	0	-12741	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	788	-17.00	3.64	12	0.90	-410.00	1915.00	15750	20221020	-55.75	6050	20230103	15.21	11290	-38.26	20230203	6050	15.21	20230103	15750	-55.75	20221020	6050	15.21	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
155	20230704	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-90	5	-1.26	679141740	97341	109.28	7060	7150	6900	9250	4990	7120	6976.93	0.58	0	-12182	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	795	-17.15	3.67	12	0.86	-410.00	1915.00	15750	20221020	-55.37	6050	20230103	16.20	11290	-37.73	20230203	6050	16.20	20230103	15750	-55.37	20221020	6050	16.20	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
156	20230704	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-200	5	-2.81	539371490	77209	86.68	7060	7150	6900	9250	4990	7120	6985.86	0.58	0	-12086	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	782	-16.88	3.61	12	0.68	-410.00	1915.00	15750	20221020	-56.06	6050	20230103	14.38	11290	-38.71	20230203	6050	14.38	20230103	15750	-56.06	20221020	6050	14.38	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
157	20230704	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-170	5	-2.39	484553350	69315	77.82	7060	7150	6900	9250	4990	7120	6990.60	0.58	0	-8209	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	786	-16.95	3.63	12	0.61	-410.00	1915.00	15750	20221020	-55.87	6050	20230103	14.88	11290	-38.44	20230203	6050	14.88	20230103	15750	-55.87	20221020	6050	14.88	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
158	20230704	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-190	5	-2.67	466334920	66693	74.87	7060	7150	6900	9250	4990	7120	6992.26	0.58	0	-7779	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	784	-16.90	3.62	12	0.59	-410.00	1915.00	15750	20221020	-56.00	6050	20230103	14.55	11290	-38.62	20230203	6050	14.55	20230103	15750	-56.00	20221020	6050	14.55	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
159	20230704	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-150	5	-2.11	349017870	49786	55.89	7060	7150	6940	9250	4990	7120	7010.36	0.58	0	-9450	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	788	-17.00	3.64	12	0.44	-410.00	1915.00	15750	20221020	-55.75	6050	20230103	15.21	11290	-38.26	20230203	6050	15.21	20230103	15750	-55.75	20221020	6050	15.21	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
160	20230704	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-150	5	-2.11	232508990	33063	37.12	7060	7150	6970	9250	4990	7120	7032.30	0.58	0	-2135	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	788	-17.00	3.64	12	0.29	-410.00	1915.00	15750	20221020	-55.75	6050	20230103	15.21	11290	-38.26	20230203	6050	15.21	20230103	15750	-55.75	20221020	6050	15.21	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
161	20230704	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-50	5	-0.70	42432730	6009	6.75	7060	7150	7030	9250	4990	7120	7061.53	0.58	0	-135	7440	7280	7140	6980	6840	7360	7060	57	2130	500	4980	10	1	11307412	799	-17.24	3.69	12	0.05	-410.00	1915.00	15750	20221020	-55.11	6050	20230103	16.86	11290	-37.38	20230203	6050	16.86	20230103	15750	-55.11	20221020	6050	16.86	20230103	3.50	N	291810	500	56 억		65822	N	N	0	N	00	N
162	20230703	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	60	2	0.85	631481590	88090	81.09	7060	7300	7000	9170	4950	7060	7168.71	0.38	0	22474	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	805	-17.37	3.72	12	0.78	-410.00	1915.00	15750	20221020	-54.79	6050	20230103	17.69	11290	-36.94	20230203	6050	17.69	20230103	15750	-54.79	20221020	6050	17.69	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N
163	20230703	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	80	2	1.13	605594370	84458	77.74	7060	7300	7000	9170	4950	7060	7170.36	0.38	0	22702	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	807	-17.41	3.73	12	0.75	-410.00	1915.00	15750	20221020	-54.67	6050	20230103	18.02	11290	-36.76	20230203	6050	18.02	20230103	15750	-54.67	20221020	6050	18.02	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N
164	20230703	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	130	2	1.84	421930760	58593	53.94	7060	7300	7060	9170	4950	7060	7201.04	0.38	0	16086	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	813	-17.54	3.75	12	0.52	-410.00	1915.00	15750	20221020	-54.35	6050	20230103	18.84	11290	-36.32	20230203	6050	18.84	20230103	15750	-54.35	20221020	6050	18.84	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N
165	20230703	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	130	2	1.84	323630050	44955	41.38	7060	7280	7060	9170	4950	7060	7198.98	0.38	0	15298	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	813	-17.54	3.75	12	0.40	-410.00	1915.00	15750	20221020	-54.35	6050	20230103	18.84	11290	-36.32	20230203	6050	18.84	20230103	15750	-54.35	20221020	6050	18.84	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N
166	20230703	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	170	2	2.41	282365170	39228	36.11	7060	7280	7060	9170	4950	7060	7198.05	0.38	0	12640	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	818	-17.63	3.78	12	0.35	-410.00	1915.00	15750	20221020	-54.10	6050	20230103	19.50	11290	-35.96	20230203	6050	19.50	20230103	15750	-54.10	20221020	6050	19.50	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N
167	20230703	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	170	2	2.41	228217110	31749	29.23	7060	7270	7060	9170	4950	7060	7188.17	0.38	0	12814	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	818	-17.63	3.78	12	0.28	-410.00	1915.00	15750	20221020	-54.10	6050	20230103	19.50	11290	-35.96	20230203	6050	19.50	20230103	15750	-54.10	20221020	6050	19.50	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N
168	20230703	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	140	2	1.98	139153660	19385	17.84	7060	7260	7060	9170	4950	7060	7178.42	0.38	0	8052	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	814	-17.56	3.76	12	0.17	-410.00	1915.00	15750	20221020	-54.29	6050	20230103	19.01	11290	-36.23	20230203	6050	19.01	20230103	15750	-54.29	20221020	6050	19.01	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N
169	20230703	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	110	2	1.56	35991820	5052	4.65	7060	7180	7060	9170	4950	7060	7124.27	0.38	0	2701	7300	7180	7040	6920	6780	7110	6850	57	2110	500	4940	10	1	11307412	811	-17.49	3.74	12	0.04	-410.00	1915.00	15750	20221020	-54.48	6050	20230103	18.51	11290	-36.49	20230203	6050	18.51	20230103	15750	-54.48	20221020	6050	18.51	20230103	3.48	N	291810	500	56 억		43347	N	N	0	N	00	N