KissMeData/058970/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	160547	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81100	-1500	5	-1.82	23920774600	298251	79.29	80600	84100	76200	107300	57900	82600	80201.59	4.21	0	-43024	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	9093	140.31	17.95	12	2.66	578.00	4519.00	97800	20230720	-17.08	12150	20221028	567.49	97800	-17.08	20230720	13150	516.73	20230102	97800	-17.08	20230720	12150	567.49	20221028	3.52	N	058970	500	59 억		472525	N	N	2	N	02	N
3	20230731	150549	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81100	-1500	5	-1.82	23090986400	288020	76.57	80600	84100	76200	107300	57900	82600	80171.07	4.21	0	-43927	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	9093	140.31	17.95	12	2.57	578.00	4519.00	97800	20230720	-17.08	12150	20221028	567.49	97800	-17.08	20230720	13150	516.73	20230102	97800	-17.08	20230720	12150	567.49	20221028	3.52	N	058970	500	59 억		472525	N	N	1	N	02	N
4	20230731	140550	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81700	-900	5	-1.09	21062258700	263136	69.96	80600	84100	76200	107300	57900	82600	80042.79	4.21	0	-44055	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	9160	141.35	18.08	12	2.35	578.00	4519.00	97800	20230720	-16.46	12150	20221028	572.43	97800	-16.46	20230720	13150	521.29	20230102	97800	-16.46	20230720	12150	572.43	20221028	3.52	N	058970	500	59 억		472525	N	N	1	N	02	N
5	20230731	130550	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82800	200	2	0.24	18015308900	226384	60.19	80600	82900	76200	107300	57900	82600	79577.92	4.21	0	-42515	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	9284	143.25	18.32	12	2.02	578.00	4519.00	97800	20230720	-15.34	12150	20221028	581.48	97800	-15.34	20230720	13150	529.66	20230102	97800	-15.34	20230720	12150	581.48	20221028	3.52	N	058970	500	59 억		472525	N	N	1	N	02	N
6	20230731	120556	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81800	-800	5	-0.97	15870468500	200352	53.27	80600	82000	76200	107300	57900	82600	79212.13	4.21	0	-39967	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	9172	141.52	18.10	12	1.79	578.00	4519.00	97800	20230720	-16.36	12150	20221028	573.25	97800	-16.36	20230720	13150	522.05	20230102	97800	-16.36	20230720	12150	573.25	20221028	3.52	N	058970	500	59 억		472525	N	N	1	N	02	N
7	20230731	110558	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81200	-1400	5	-1.69	13980396500	177168	47.10	80600	81800	76200	107300	57900	82600	78909.41	4.21	0	-40889	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	9104	140.48	17.97	12	1.58	578.00	4519.00	97800	20230720	-16.97	12150	20221028	568.31	97800	-16.97	20230720	13150	517.49	20230102	97800	-16.97	20230720	12150	568.31	20221028	3.52	N	058970	500	59 억		472525	N	N	1	N	02	N
8	20230731	100556	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	78200	-4400	5	-5.33	9929311100	126652	33.67	80600	81800	76200	107300	57900	82600	78396.82	4.21	0	-31987	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	8768	135.29	17.30	12	1.13	578.00	4519.00	97800	20230720	-20.04	12150	20221028	543.62	97800	-20.04	20230720	13150	494.68	20230102	97800	-20.04	20230720	12150	543.62	20221028	3.52	N	058970	500	59 억		472525	N	N	1	N	02	N
9	20230731	090548	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	79800	-2800	5	-3.39	720629800	8964	2.38	80600	80700	79700	107300	57900	82600	80379.90	4.21	0	-1625	89933	86266	79433	75766	68933	88100	77600	60	24700	500	0	100	1	11212120	8947	138.06	17.66	12	0.08	578.00	4519.00	97800	20230720	-18.40	12150	20221028	556.79	97800	-18.40	20230720	13150	506.84	20230102	97800	-18.40	20230720	12150	556.79	20221028	3.52	N	058970	500	59 억		472525	N	N	1	N	02	N
10	20230728	160551	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82600	9000	2	12.23	29568948600	371943	116.48	74500	83100	72600	95600	51600	73600	79494.04	4.19	0	16340	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	9261	142.91	18.28	12	3.32	578.00	4519.00	97800	20230720	-15.54	12150	20221028	579.84	97800	-15.54	20230720	13150	528.14	20230102	97800	-15.54	20230720	12150	579.84	20221028	3.97	N	058970	500	59 억		469664	N	N	1	N	02	N
11	20230728	150550	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82800	9200	2	12.50	28070957300	353846	110.82	74500	82800	72600	95600	51600	73600	79331.00	4.19	0	16021	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	9284	143.25	18.32	12	3.16	578.00	4519.00	97800	20230720	-15.34	12150	20221028	581.48	97800	-15.34	20230720	13150	529.66	20230102	97800	-15.34	20230720	12150	581.48	20221028	3.97	N	058970	500	59 억		469664	N	N	68	N	02	N
12	20230728	140548	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82600	9000	2	12.23	24821850500	314270	98.42	74500	82600	72600	95600	51600	73600	78982.56	4.19	0	9975	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	9261	142.91	18.28	12	2.80	578.00	4519.00	97800	20230720	-15.54	12150	20221028	579.84	97800	-15.54	20230720	13150	528.14	20230102	97800	-15.54	20230720	12150	579.84	20221028	3.97	N	058970	500	59 억		469664	N	N	68	N	02	N
13	20230728	130551	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80500	6900	2	9.38	22497853300	285757	89.49	74500	82000	72600	95600	51600	73600	78730.72	4.19	0	2376	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	9026	139.27	17.81	12	2.55	578.00	4519.00	97800	20230720	-17.69	12150	20221028	562.55	97800	-17.69	20230720	13150	512.17	20230102	97800	-17.69	20230720	12150	562.55	20221028	3.97	N	058970	500	59 억		469664	N	N	68	N	02	N
14	20230728	120548	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80200	6600	2	8.97	20979550600	266843	83.57	74500	82000	72600	95600	51600	73600	78621.33	4.19	0	-1096	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	8992	138.75	17.75	12	2.38	578.00	4519.00	97800	20230720	-18.00	12150	20221028	560.08	97800	-18.00	20230720	13150	509.89	20230102	97800	-18.00	20230720	12150	560.08	20221028	3.97	N	058970	500	59 억		469664	N	N	68	N	02	N
15	20230728	110553	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81500	7900	2	10.73	16199803500	207908	65.11	74500	81700	72600	95600	51600	73600	77918.13	4.19	0	-9892	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	9138	141.00	18.03	12	1.85	578.00	4519.00	97800	20230720	-16.67	12150	20221028	570.78	97800	-16.67	20230720	13150	519.77	20230102	97800	-16.67	20230720	12150	570.78	20221028	3.97	N	058970	500	59 억		469664	N	N	68	N	02	N
16	20230728	100545	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	77900	4300	2	5.84	9953276000	129711	40.62	74500	79000	72600	95600	51600	73600	76734.25	4.19	0	-16961	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	8734	134.78	17.24	12	1.16	578.00	4519.00	97800	20230720	-20.35	12150	20221028	541.15	97800	-20.35	20230720	13150	492.40	20230102	97800	-20.35	20230720	12150	541.15	20221028	3.97	N	058970	500	59 억		469664	N	N	68	N	02	N
17	20230728	090550	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73500	-100	5	-0.14	1193668800	16123	5.05	74500	75000	72600	95600	51600	73600	74035.15	4.19	0	292	81533	77566	74633	70666	67733	76100	69200	60	22000	500	0	100	1	11212120	8241	127.16	16.26	12	0.14	578.00	4519.00	97800	20230720	-24.85	12150	20221028	504.94	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12150	504.94	20221028	3.97	N	058970	500	59 억		469664	N	N	68	N	02	N
18	20230727	160546	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73600	-2700	5	-3.54	23413788000	315908	55.68	76300	78600	71700	99100	53500	76300	74116.80	4.17	104300	5003	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8252	127.34	16.29	12	2.82	578.00	4519.00	97800	20230720	-24.74	12150	20221028	505.76	97800	-24.74	20230720	13150	459.70	20230102	97800	-24.74	20230720	12150	505.76	20221028	4.14	N	058970	500	59 억		468017	N	N	68	N	02	N
19	20230727	150548	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72200	-4100	5	-5.37	21942582000	295706	52.12	76300	78600	71700	99100	53500	76300	74204.05	4.17	104300	8010	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8095	124.91	15.98	12	2.64	578.00	4519.00	97800	20230720	-26.18	12150	20221028	494.24	97800	-26.18	20230720	13150	449.05	20230102	97800	-26.18	20230720	12150	494.24	20221028	4.14	N	058970	500	59 억		468017	N	N	8	N	02	N
20	20230727	140545	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73900	-2400	5	-3.15	18236588700	244843	43.16	76300	78600	72100	99100	53500	76300	74482.79	4.17	104300	6737	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8286	127.85	16.35	12	2.18	578.00	4519.00	97800	20230720	-24.44	12150	20221028	508.23	97800	-24.44	20230720	13150	461.98	20230102	97800	-24.44	20230720	12150	508.23	20221028	4.14	N	058970	500	59 억		468017	N	N	8	N	02	N
21	20230727	130544	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	74600	-1700	5	-2.23	16534626800	221859	39.11	76300	78600	72100	99100	53500	76300	74527.64	4.17	104300	4099	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8364	129.07	16.51	12	1.98	578.00	4519.00	97800	20230720	-23.72	12150	20221028	513.99	97800	-23.72	20230720	13150	467.30	20230102	97800	-23.72	20230720	12150	513.99	20221028	4.14	N	058970	500	59 억		468017	N	N	8	N	02	N
22	20230727	120547	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73200	-3100	5	-4.06	15416019600	206794	36.45	76300	78600	72100	99100	53500	76300	74547.71	4.17	104300	2302	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8207	126.64	16.20	12	1.84	578.00	4519.00	97800	20230720	-25.15	12150	20221028	502.47	97800	-25.15	20230720	13150	456.65	20230102	97800	-25.15	20230720	12150	502.47	20221028	4.14	N	058970	500	59 억		468017	N	N	8	N	02	N
23	20230727	110546	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	77000	700	2	0.92	12217512100	163807	28.87	76300	78600	72100	99100	53500	76300	74584.80	4.17	104300	3187	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8633	133.22	17.04	12	1.46	578.00	4519.00	97800	20230720	-21.27	12150	20221028	533.74	97800	-21.27	20230720	13150	485.55	20230102	97800	-21.27	20230720	12150	533.74	20221028	4.14	N	058970	500	59 억		468017	N	N	8	N	02	N
24	20230727	100545	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	74100	-2200	5	-2.88	8212611600	110215	19.43	76300	78600	72100	99100	53500	76300	74514.46	4.17	104300	3445	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8308	128.20	16.40	12	0.98	578.00	4519.00	97800	20230720	-24.23	12150	20221028	509.88	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12150	509.88	20221028	4.14	N	058970	500	59 억		468017	N	N	8	N	02	N
25	20230727	090545	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	75200	-1100	5	-1.44	1315349000	17431	3.07	76300	76800	74300	99100	53500	76300	75460.33	4.17	104300	60	90300	83300	78400	71400	66500	80850	68950	60	22800	500	0	100	1	11212120	8432	130.10	16.64	12	0.16	578.00	4519.00	97800	20230720	-23.11	12150	20221028	518.93	97800	-23.11	20230720	13150	471.86	20230102	97800	-23.11	20230720	12150	518.93	20221028	4.14	N	058970	500	59 억		468017	N	N	8	N	02	N
26	20230726	160543	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	76300	-7300	5	-8.73	44440757300	566459	196.26	83600	85400	73500	108600	58600	83600	78453.99	3.24	0	112057	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	8555	132.01	16.88	12	5.05	578.00	4519.00	97800	20230720	-21.98	12150	20221028	527.98	97800	-21.98	20230720	13150	480.23	20230102	97800	-21.98	20230720	12150	527.98	20221028	4.67	N	058970	500	59 억		363717	N	N	8	N	02	N
27	20230726	150547	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	76600	-7000	5	-8.37	41462893400	527029	182.60	83600	85400	73500	108600	58600	83600	78672.31	3.24	0	104220	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	8588	132.53	16.95	12	4.70	578.00	4519.00	97800	20230720	-21.68	12150	20221028	530.45	97800	-21.68	20230720	13150	482.51	20230102	97800	-21.68	20230720	12150	530.45	20221028	4.67	N	058970	500	59 억		363717	N	N	10	N	02	N
28	20230726	140544	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	76000	-7600	5	-9.09	36391084300	461637	159.95	83600	85400	73500	108600	58600	83600	78829.88	3.24	0	103500	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	8521	131.49	16.82	12	4.12	578.00	4519.00	97800	20230720	-22.29	12150	20221028	525.51	97800	-22.29	20230720	13150	477.95	20230102	97800	-22.29	20230720	12150	525.51	20221028	4.67	N	058970	500	59 억		363717	N	N	10	N	02	N
29	20230726	130542	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	75600	-8000	5	-9.57	27602298300	346531	120.06	83600	85400	75100	108600	58600	83600	79652.48	3.24	0	81746	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	8476	130.80	16.73	12	3.09	578.00	4519.00	97800	20230720	-22.70	12150	20221028	522.22	97800	-22.70	20230720	13150	474.90	20230102	97800	-22.70	20230720	12150	522.22	20221028	4.67	N	058970	500	59 억		363717	N	N	10	N	02	N
30	20230726	120544	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	79300	-4300	5	-5.14	18384923800	225808	78.24	83600	85400	78600	108600	58600	83600	81417.79	3.24	0	51457	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	8891	137.20	17.55	12	2.01	578.00	4519.00	97800	20230720	-18.92	12150	20221028	552.67	97800	-18.92	20230720	13150	503.04	20230102	97800	-18.92	20230720	12150	552.67	20221028	4.67	N	058970	500	59 억		363717	N	N	10	N	02	N
31	20230726	110540	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80500	-3100	5	-3.71	15032278300	183719	63.65	83600	85400	79100	108600	58600	83600	81821.52	3.24	0	50258	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	9026	139.27	17.81	12	1.64	578.00	4519.00	97800	20230720	-17.69	12150	20221028	562.55	97800	-17.69	20230720	13150	512.17	20230102	97800	-17.69	20230720	12150	562.55	20221028	4.67	N	058970	500	59 억		363717	N	N	10	N	02	N
32	20230726	100545	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80900	-2700	5	-3.23	9011963200	108821	37.70	83600	85400	80800	108600	58600	83600	82814.11	3.24	0	31608	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	9071	139.97	17.90	12	0.97	578.00	4519.00	97800	20230720	-17.28	12150	20221028	565.84	97800	-17.28	20230720	13150	515.21	20230102	97800	-17.28	20230720	12150	565.84	20221028	4.67	N	058970	500	59 억		363717	N	N	10	N	02	N
33	20230726	090540	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82500	-1100	5	-1.32	1326973100	16048	5.56	83600	84300	81600	108600	58600	83600	82684.22	3.24	0	3202	92533	88066	85133	80666	77733	86600	79200	60	25000	500	0	100	1	11212120	9250	142.73	18.26	12	0.14	578.00	4519.00	97800	20230720	-15.64	12150	20221028	579.01	97800	-15.64	20230720	13150	527.38	20230102	97800	-15.64	20230720	12150	579.01	20221028	4.67	N	058970	500	59 억		363717	N	N	10	N	02	N
34	20230725	160538	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83600	-4100	5	-4.68	24840071200	287661	52.46	86800	89600	82200	114000	61400	87700	86355.73	3.10	0	18527	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9373	144.64	18.50	12	2.57	578.00	4519.00	97800	20230720	-14.52	12150	20221028	588.07	97800	-14.52	20230720	13150	535.74	20230102	97800	-14.52	20230720	12150	588.07	20221028	4.77	N	058970	500	59 억		347612	N	N	10	N	02	N
35	20230725	150536	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83500	-4200	5	-4.79	23300271800	269147	49.09	86800	89600	82200	114000	61400	87700	86570.77	3.10	0	17341	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9362	144.46	18.48	12	2.40	578.00	4519.00	97800	20230720	-14.62	12150	20221028	587.24	97800	-14.62	20230720	13150	534.98	20230102	97800	-14.62	20230720	12150	587.24	20221028	4.77	N	058970	500	59 억		347612	N	N	26	N	02	N
36	20230725	140535	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86500	-1200	5	-1.37	16355093700	186385	33.99	86800	89600	85000	114000	61400	87700	87748.98	3.10	0	21813	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9698	149.65	19.14	12	1.66	578.00	4519.00	97800	20230720	-11.55	12150	20221028	611.93	97800	-11.55	20230720	13150	557.79	20230102	97800	-11.55	20230720	12150	611.93	20221028	4.77	N	058970	500	59 억		347612	N	N	26	N	02	N
37	20230725	130540	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88300	600	2	0.68	14775824600	168409	30.71	86800	89600	85000	114000	61400	87700	87737.74	3.10	0	19543	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9900	152.77	19.54	12	1.50	578.00	4519.00	97800	20230720	-9.71	12150	20221028	626.75	97800	-9.71	20230720	13150	571.48	20230102	97800	-9.71	20230720	12150	626.75	20221028	4.77	N	058970	500	59 억		347612	N	N	26	N	02	N
38	20230725	120540	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88400	700	2	0.80	13723491100	156449	28.53	86800	89600	85000	114000	61400	87700	87718.63	3.10	0	14959	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9912	152.94	19.56	12	1.40	578.00	4519.00	97800	20230720	-9.61	12150	20221028	627.57	97800	-9.61	20230720	13150	572.24	20230102	97800	-9.61	20230720	12150	627.57	20221028	4.77	N	058970	500	59 억		347612	N	N	26	N	02	N
39	20230725	110537	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	87200	-500	5	-0.57	12153684800	138571	25.27	86800	89600	85000	114000	61400	87700	87707.28	3.10	0	11833	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9777	150.87	19.30	12	1.24	578.00	4519.00	97800	20230720	-10.84	12150	20221028	617.70	97800	-10.84	20230720	13150	563.12	20230102	97800	-10.84	20230720	12150	617.70	20221028	4.77	N	058970	500	59 억		347612	N	N	26	N	02	N
40	20230725	100537	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88600	900	2	1.03	9026644600	103166	18.82	86800	89600	85000	114000	61400	87700	87496.30	3.10	0	6281	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9934	153.29	19.61	12	0.92	578.00	4519.00	97800	20230720	-9.41	12150	20221028	629.22	97800	-9.41	20230720	13150	573.76	20230102	97800	-9.41	20230720	12150	629.22	20221028	4.77	N	058970	500	59 억		347612	N	N	26	N	02	N
41	20230725	090536	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	85400	-2300	5	-2.62	1390878600	16236	2.96	86800	87000	85000	114000	61400	87700	85665.46	3.10	0	5850	96500	92100	87600	83200	78700	89850	80950	60	26300	500	0	100	1	11212120	9575	147.75	18.90	12	0.14	578.00	4519.00	97800	20230720	-12.68	12150	20221028	602.88	97800	-12.68	20230720	13150	549.43	20230102	97800	-12.68	20230720	12150	602.88	20221028	4.77	N	058970	500	59 억		347612	N	N	26	N	02	N
42	20230724	160539	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	87700	-5500	5	-5.90	47155327000	547191	126.17	91500	92000	83100	121100	65300	93200	86173.50	3.30	0	4260	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9833	151.73	19.41	12	4.88	578.00	4519.00	97800	20230720	-10.33	12150	20221028	621.81	97800	-10.33	20230720	13150	566.92	20230102	97800	-10.33	20230720	12150	621.81	20221028	5.16	N	058970	500	59 억		370049	N	N	26	N	02	N
43	20230724	150534	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88800	-4400	5	-4.72	45456870700	527883	121.72	91500	92000	83100	121100	65300	93200	86109.71	3.30	0	5450	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9956	153.63	19.65	12	4.71	578.00	4519.00	97800	20230720	-9.20	12150	20221028	630.86	97800	-9.20	20230720	13150	575.29	20230102	97800	-9.20	20230720	12150	630.86	20221028	5.16	N	058970	500	59 억		370049	N	N	67	N	02	N
44	20230724	140534	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86500	-6700	5	-7.19	40337217000	469279	108.21	91500	92000	83100	121100	65300	93200	85953.50	3.30	0	1019	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9698	149.65	19.14	12	4.19	578.00	4519.00	97800	20230720	-11.55	12150	20221028	611.93	97800	-11.55	20230720	13150	557.79	20230102	97800	-11.55	20230720	12150	611.93	20221028	5.16	N	058970	500	59 억		370049	N	N	67	N	02	N
45	20230724	130534	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	85300	-7900	5	-8.48	37402764900	435086	100.32	91500	92000	83100	121100	65300	93200	85963.98	3.30	0	738	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9564	147.58	18.88	12	3.88	578.00	4519.00	97800	20230720	-12.78	12150	20221028	602.06	97800	-12.78	20230720	13150	548.67	20230102	97800	-12.78	20230720	12150	602.06	20221028	5.16	N	058970	500	59 억		370049	N	N	67	N	02	N
46	20230724	120534	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	84700	-8500	5	-9.12	33893246800	393851	90.82	91500	92000	83100	121100	65300	93200	86053.40	3.30	0	-5753	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9497	146.54	18.74	12	3.51	578.00	4519.00	97800	20230720	-13.39	12150	20221028	597.12	97800	-13.39	20230720	13150	544.11	20230102	97800	-13.39	20230720	12150	597.12	20221028	5.16	N	058970	500	59 억		370049	N	N	67	N	02	N
47	20230724	110538	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86700	-6500	5	-6.97	26242357900	302789	69.82	91500	92000	83900	121100	65300	93200	86665.69	3.30	0	-20815	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9721	150.00	19.19	12	2.70	578.00	4519.00	97800	20230720	-11.35	12150	20221028	613.58	97800	-11.35	20230720	13150	559.32	20230102	97800	-11.35	20230720	12150	613.58	20221028	5.16	N	058970	500	59 억		370049	N	N	67	N	02	N
48	20230724	100532	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	85600	-7600	5	-8.15	17684008700	202599	46.72	91500	92000	84600	121100	65300	93200	87281.56	3.30	0	-30073	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9598	148.10	18.94	12	1.81	578.00	4519.00	97800	20230720	-12.47	12150	20221028	604.53	97800	-12.47	20230720	13150	550.95	20230102	97800	-12.47	20230720	12150	604.53	20221028	5.16	N	058970	500	59 억		370049	N	N	67	N	02	N
49	20230724	090535	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88100	-5100	5	-5.47	2319508700	26089	6.02	91500	92000	87600	121100	65300	93200	88883.71	3.30	0	-997	101800	97500	91300	87000	80800	99650	89150	60	27900	500	0	100	1	11212120	9878	152.42	19.50	12	0.23	578.00	4519.00	97800	20230720	-9.92	12150	20221028	625.10	97800	-9.92	20230720	13150	569.96	20230102	97800	-9.92	20230720	12150	625.10	20221028	5.16	N	058970	500	59 억		370049	N	N	67	N	02	N
50	20230721	160530	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93200	4200	2	4.72	39705285300	432089	53.73	87100	95600	85100	115700	62300	89000	91886.81	2.80	0	60340	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10450	161.25	20.62	12	3.85	578.00	4519.00	97800	20230720	-4.70	12150	20221028	667.08	97800	-4.70	20230720	13150	608.75	20230102	97800	-4.70	20230720	12150	667.08	20221028	5.46	N	058970	500	59 억		313734	N	N	67	N	02	N
51	20230721	150533	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91600	2600	2	2.92	38225007200	416122	51.75	87100	95600	85100	115700	62300	89000	91860.42	2.80	0	62509	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10270	158.48	20.27	12	3.71	578.00	4519.00	97800	20230720	-6.34	12150	20221028	653.91	97800	-6.34	20230720	13150	596.58	20230102	97800	-6.34	20230720	12150	653.91	20221028	5.46	N	058970	500	59 억		313734	N	N	93	N	02	N
52	20230721	140530	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94700	5700	2	6.40	33202060500	362047	45.02	87100	95600	85100	115700	62300	89000	91706.84	2.80	0	58007	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10618	163.84	20.96	12	3.23	578.00	4519.00	97800	20230720	-3.17	12150	20221028	679.42	97800	-3.17	20230720	13150	620.15	20230102	97800	-3.17	20230720	12150	679.42	20221028	5.46	N	058970	500	59 억		313734	N	N	93	N	02	N
53	20230721	130531	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92500	3500	2	3.93	24658812700	271003	33.70	87100	93300	85100	115700	62300	89000	90991.27	2.80	0	46725	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10371	160.03	20.47	12	2.42	578.00	4519.00	97800	20230720	-5.42	12150	20221028	661.32	97800	-5.42	20230720	13150	603.42	20230102	97800	-5.42	20230720	12150	661.32	20221028	5.46	N	058970	500	59 억		313734	N	N	93	N	02	N
54	20230721	120537	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91200	2200	2	2.47	22834740500	251090	31.22	87100	93300	85100	115700	62300	89000	90942.82	2.80	0	41590	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10225	157.79	20.18	12	2.24	578.00	4519.00	97800	20230720	-6.75	12150	20221028	650.62	97800	-6.75	20230720	13150	593.54	20230102	97800	-6.75	20230720	12150	650.62	20221028	5.46	N	058970	500	59 억		313734	N	N	93	N	02	N
55	20230721	110535	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91900	2900	2	3.26	19914409500	219047	27.24	87100	93300	85100	115700	62300	89000	90914.28	2.80	0	37155	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10304	159.00	20.34	12	1.95	578.00	4519.00	97800	20230720	-6.03	12150	20221028	656.38	97800	-6.03	20230720	13150	598.86	20230102	97800	-6.03	20230720	12150	656.38	20221028	5.46	N	058970	500	59 억		313734	N	N	93	N	02	N
56	20230721	100534	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91600	2600	2	2.92	15195019300	167468	20.82	87100	93300	85100	115700	62300	89000	90734.35	2.80	0	22783	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10270	158.48	20.27	12	1.49	578.00	4519.00	97800	20230720	-6.34	12150	20221028	653.91	97800	-6.34	20230720	13150	596.58	20230102	97800	-6.34	20230720	12150	653.91	20221028	5.46	N	058970	500	59 억		313734	N	N	93	N	02	N
57	20230721	090534	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91500	2500	2	2.81	2682948900	30399	3.78	87100	91600	85100	115700	62300	89000	88256.65	2.80	0	5573	104666	96832	89966	82132	75266	93400	78700	60	26700	500	0	100	1	11212120	10259	158.30	20.25	12	0.27	578.00	4519.00	97800	20230720	-6.44	12150	20221028	653.09	97800	-6.44	20230720	13150	595.82	20230102	97800	-6.44	20230720	12150	653.09	20221028	5.46	N	058970	500	59 억		313734	N	N	93	N	02	N
58	20230720	160530	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	89000	-3400	5	-3.68	70505565900	801175	84.25	96800	97800	83100	120100	64700	92400	88002.12	3.29	0	-71119	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	9979	153.98	19.69	12	7.15	578.00	4519.00	97800	20230720	-9.00	12150	20221028	632.51	97800	-9.00	20230720	13150	576.81	20230102	97800	-9.00	20230720	12150	632.51	20221028	6.47	N	058970	500	59 억		368831	N	N	93	N	02	N
59	20230720	150529	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	87000	-5400	5	-5.84	65766283500	747707	78.63	96800	97800	83100	120100	64700	92400	87957.27	3.29	0	-74804	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	9755	150.52	19.25	12	6.67	578.00	4519.00	97800	20230720	-11.04	12150	20221028	616.05	97800	-11.04	20230720	13150	561.60	20230102	97800	-11.04	20230720	12150	616.05	20221028	6.47	N	058970	500	59 억		368831	N	N	129	N	02	N
60	20230720	140528	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	86800	-5600	5	-6.06	61299194800	696303	73.23	96800	97800	83100	120100	64700	92400	88035.21	3.29	0	-70579	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	9732	150.17	19.21	12	6.21	578.00	4519.00	97800	20230720	-11.25	12150	20221028	614.40	97800	-11.25	20230720	13150	560.08	20230102	97800	-11.25	20230720	12150	614.40	20221028	6.47	N	058970	500	59 억		368831	N	N	129	N	02	N
61	20230720	130528	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	87500	-4900	5	-5.30	58059391500	659181	69.32	96800	97800	83100	120100	64700	92400	88078.05	3.29	0	-65805	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	9811	151.38	19.36	12	5.88	578.00	4519.00	97800	20230720	-10.53	12150	20221028	620.16	97800	-10.53	20230720	13150	565.40	20230102	97800	-10.53	20230720	12150	620.16	20221028	6.47	N	058970	500	59 억		368831	N	N	129	N	02	N
62	20230720	120533	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	89100	-3300	5	-3.57	54823032900	622523	65.47	96800	97800	83100	120100	64700	92400	88065.85	3.29	0	-63304	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	9990	154.15	19.72	12	5.55	578.00	4519.00	97800	20230720	-8.90	12150	20221028	633.33	97800	-8.90	20230720	13150	577.57	20230102	97800	-8.90	20230720	12150	633.33	20221028	6.47	N	058970	500	59 억		368831	N	N	129	N	02	N
63	20230720	110531	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	86800	-5600	5	-6.06	51728052200	587360	61.77	96800	97800	83100	120100	64700	92400	88068.71	3.29	0	-61182	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	9732	150.17	19.21	12	5.24	578.00	4519.00	97800	20230720	-11.25	12150	20221028	614.40	97800	-11.25	20230720	13150	560.08	20230102	97800	-11.25	20230720	12150	614.40	20221028	6.47	N	058970	500	59 억		368831	N	N	129	N	02	N
64	20230720	100527	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	88600	-3800	5	-4.11	45086840300	511754	53.82	96800	97800	83100	120100	64700	92400	88102.54	3.29	0	-50675	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	9934	153.29	19.61	12	4.56	578.00	4519.00	97800	20230720	-9.41	12150	20221028	629.22	97800	-9.41	20230720	13150	573.76	20230102	97800	-9.41	20230720	12150	629.22	20221028	6.47	N	058970	500	59 억		368831	N	N	129	N	02	N
65	20230720	090526	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	92500	100	2	0.11	7609963200	79617	8.37	96800	97800	92400	120100	64700	92400	95582.26	3.29	0	-12877	102266	97332	91866	86932	81466	99800	89400	60	27700	500	0	100	1	11212120	10371	160.03	20.47	12	0.71	578.00	4519.00	97800	20230720	-5.42	12150	20221028	661.32	97800	-5.42	20230720	13150	603.42	20230102	97800	-5.42	20230720	12150	661.32	20221028	6.47	N	058970	500	59 억		368831	N	N	129	N	02	N
66	20230719	160537	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	92400	3000	2	3.36	84816896500	927453	58.61	90500	96800	86400	116200	62600	89400	91453.27	3.02	0	26519	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	10360	159.86	20.45	12	8.27	578.00	4519.00	96800	20230719	-4.55	12150	20221028	660.49	96800	-4.55	20230719	13150	602.66	20230102	96800	-4.55	20230719	12150	660.49	20221028	6.09	N	058970	500	59 억		338622	N	N	129	N	00	N
67	20230719	150535	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	93100	3700	2	4.14	80066658800	875853	55.35	90500	96800	86400	116200	62600	89400	91417.57	3.02	0	28084	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	10438	161.07	20.60	12	7.81	578.00	4519.00	96800	20230719	-3.82	12150	20221028	666.26	96800	-3.82	20230719	13150	607.98	20230102	96800	-3.82	20230719	12150	666.26	20221028	6.09	N	058970	500	59 억		338622	N	N	15	N	00	N
68	20230719	140537	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	90500	1100	2	1.23	72126833500	789181	49.88	90500	96800	86400	116200	62600	89400	91396.67	3.02	0	25442	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	10147	156.57	20.03	12	7.04	578.00	4519.00	96800	20230719	-6.51	12150	20221028	644.86	96800	-6.51	20230719	13150	588.21	20230102	96800	-6.51	20230719	12150	644.86	20221028	6.09	N	058970	500	59 억		338622	N	N	15	N	00	N
69	20230719	130531	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	92900	3500	2	3.91	63026765200	689502	43.58	90500	96800	86400	116200	62600	89400	91411.57	3.02	0	10509	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	10416	160.73	20.56	12	6.15	578.00	4519.00	96800	20230719	-4.03	12150	20221028	664.61	96800	-4.03	20230719	13150	606.46	20230102	96800	-4.03	20230719	12150	664.61	20221028	6.09	N	058970	500	59 억		338622	N	N	15	N	00	N
70	20230719	120536	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	95800	6400	2	7.16	49202958200	540540	34.16	90500	96200	86400	116200	62600	89400	91028.10	3.02	0	-999	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	10741	165.74	21.20	12	4.82	578.00	4519.00	96200	20230719	-0.42	12150	20221028	688.48	96200	-0.42	20230719	13150	628.52	20230102	96200	-0.42	20230719	12150	688.48	20221028	6.09	N	058970	500	59 억		338622	N	N	15	N	00	N
71	20230719	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91300	1900	2	2.13	31570161500	351936	22.24	90500	92100	86400	116200	62600	89400	89705.00	3.02	0	-9203	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	10237	157.96	20.20	12	3.14	578.00	4519.00	94800	20230718	-3.69	12150	20221028	651.44	94800	-3.69	20230718	13150	594.30	20230102	94800	-3.69	20230718	12150	651.44	20221028	6.09	N	058970	500	59 억		338622	N	N	15	N	00	N
72	20230719	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90000	600	2	0.67	21294280500	238997	15.10	90500	91700	86400	116200	62600	89400	89097.46	3.02	0	-23862	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	10091	155.71	19.92	12	2.13	578.00	4519.00	94800	20230718	-5.06	12150	20221028	640.74	94800	-5.06	20230718	13150	584.41	20230102	94800	-5.06	20230718	12150	640.74	20221028	6.09	N	058970	500	59 억		338622	N	N	15	N	00	N
73	20230719	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88700	-700	5	-0.78	3241238800	35999	2.28	90500	91700	88500	116200	62600	89400	90052.15	3.02	0	-8255	101933	95666	88533	82266	75133	98800	85400	60	26800	500	57210	100	1	11212120	9945	153.46	19.63	12	0.32	578.00	4519.00	94800	20230718	-6.43	12150	20221028	630.04	94800	-6.43	20230718	13150	574.52	20230102	94800	-6.43	20230718	12150	630.04	20221028	6.09	N	058970	500	59 억		338622	N	N	15	N	00	N
74	20230718	160533	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	89400	8900	2	11.06	139978836300	1578567	94.43	86500	94800	81400	104600	56400	80500	88681.08	3.23	0	26698	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	10024	154.67	19.78	12	14.08	578.00	4519.00	94800	20230718	-5.70	12150	20221028	635.80	94800	-5.70	20230718	13150	579.85	20230102	94800	-5.70	20230718	12150	635.80	20221028	6.09	N	058970	500	59 억		361818	N	N	15	N	01	N
75	20230718	150532	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	86300	5800	2	7.20	135276233700	1525503	91.26	86500	94800	81400	104600	56400	80500	88683.51	3.23	0	32027	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	9676	149.31	19.10	12	13.61	578.00	4519.00	94800	20230718	-8.97	12150	20221028	610.29	94800	-8.97	20230718	13150	556.27	20230102	94800	-8.97	20230718	12150	610.29	20221028	6.09	N	058970	500	59 억		361818	N	N	11	N	01	N
76	20230718	140529	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	91100	10600	2	13.17	125258306900	1411975	84.47	86500	94800	81400	104600	56400	80500	88719.05	3.23	0	19389	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	10214	157.61	20.16	12	12.59	578.00	4519.00	94800	20230718	-3.90	12150	20221028	649.79	94800	-3.90	20230718	13150	592.78	20230102	94800	-3.90	20230718	12150	649.79	20221028	6.09	N	058970	500	59 억		361818	N	N	11	N	01	N
77	20230718	130530	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	91300	10800	2	13.42	108447834600	1229750	73.57	86500	94800	81400	104600	56400	80500	88195.09	3.23	0	807	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	10237	157.96	20.20	12	10.97	578.00	4519.00	94800	20230718	-3.69	12150	20221028	651.44	94800	-3.69	20230718	13150	594.30	20230102	94800	-3.69	20230718	12150	651.44	20221028	6.09	N	058970	500	59 억		361818	N	N	11	N	01	N
78	20230718	120533	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	89700	9200	2	11.43	99820908600	1134747	67.88	86500	94800	81400	104600	56400	80500	87976.18	3.23	0	-8749	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	10057	155.19	19.85	12	10.12	578.00	4519.00	94800	20230718	-5.38	12150	20221028	638.27	94800	-5.38	20230718	13150	582.13	20230102	94800	-5.38	20230718	12150	638.27	20221028	6.09	N	058970	500	59 억		361818	N	N	11	N	01	N
79	20230718	110533	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	91500	11000	2	13.66	89203384300	1017665	60.88	86500	94800	81400	104600	56400	80500	87664.18	3.23	0	-22004	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	10259	158.30	20.25	12	9.08	578.00	4519.00	94800	20230718	-3.48	12150	20221028	653.09	94800	-3.48	20230718	13150	595.82	20230102	94800	-3.48	20230718	12150	653.09	20221028	6.09	N	058970	500	59 억		361818	N	N	11	N	01	N
80	20230718	100528	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	83700	3200	2	3.98	47589690900	558562	33.41	86500	88100	81400	104600	56400	80500	85211.42	3.23	0	-43275	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	9385	144.81	18.52	12	4.98	578.00	4519.00	88100	20230718	-4.99	12150	20221028	588.89	88100	-4.99	20230718	13150	536.50	20230102	88100	-4.99	20230718	12150	588.89	20221028	6.09	N	058970	500	59 억		361818	N	N	11	N	01	N
81	20230718	090528	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	82800	2300	2	2.86	14372177100	168026	10.05	86500	87200	82500	104600	56400	80500	85575.00	3.23	0	-42673	94700	87600	79300	72200	63900	91150	75750	60	24100	500	51520	100	1	11212120	9284	143.25	18.32	12	1.50	578.00	4519.00	87200	20230718	-5.05	12150	20221028	581.48	87200	-5.05	20230718	13150	529.66	20230102	87200	-5.05	20230718	12150	581.48	20221028	6.09	N	058970	500	59 억		361818	N	N	11	N	01	N
82	20230717	160530	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	80500	11000	2	15.83	133447647400	1663452	173.68	72900	86400	71000	90300	48700	69500	80223.22	2.96	0	32952	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	9026	139.27	17.81	12	14.84	578.00	4519.00	86400	20230717	-6.83	12150	20221028	562.55	86400	-6.83	20230717	13150	512.17	20230102	86400	-6.83	20230717	12150	562.55	20221028	5.62	N	058970	500	59 억		331334	N	N	10	N	00	N
83	20230717	150527	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	79700	10200	2	14.68	129692036800	1616792	168.80	72900	86400	71000	90300	48700	69500	80215.73	2.96	0	22166	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	8936	137.89	17.64	12	14.42	578.00	4519.00	86400	20230717	-7.75	12150	20221028	555.97	86400	-7.75	20230717	13150	506.08	20230102	86400	-7.75	20230717	12150	555.97	20221028	5.62	N	058970	500	59 억		331334	N	N	16	N	00	N
84	20230717	140529	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	78400	8900	2	12.81	121322291400	1512745	157.94	72900	86400	71000	90300	48700	69500	80200.17	2.96	0	7710	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	8790	135.64	17.35	12	13.49	578.00	4519.00	86400	20230717	-9.26	12150	20221028	545.27	86400	-9.26	20230717	13150	496.20	20230102	86400	-9.26	20230717	12150	545.27	20221028	5.62	N	058970	500	59 억		331334	N	N	16	N	00	N
85	20230717	130525	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	79600	10100	2	14.53	114892472500	1431507	149.46	72900	86400	71000	90300	48700	69500	80259.89	2.96	0	3190	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	8925	137.72	17.61	12	12.77	578.00	4519.00	86400	20230717	-7.87	12150	20221028	555.14	86400	-7.87	20230717	13150	505.32	20230102	86400	-7.87	20230717	12150	555.14	20221028	5.62	N	058970	500	59 억		331334	N	N	16	N	00	N
86	20230717	120531	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	83800	14300	2	20.58	105972004100	1321990	138.03	72900	86400	71000	90300	48700	69500	80161.06	2.96	0	-9348	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	9396	144.98	18.54	12	11.79	578.00	4519.00	86400	20230717	-3.01	12150	20221028	589.71	86400	-3.01	20230717	13150	537.26	20230102	86400	-3.01	20230717	12150	589.71	20221028	5.62	N	058970	500	59 억		331334	N	N	16	N	00	N
87	20230717	110524	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	83700	14200	2	20.43	98835131100	1236171	129.07	72900	86400	71000	90300	48700	69500	79952.73	2.96	0	-33012	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	9385	144.81	18.52	12	11.03	578.00	4519.00	86400	20230717	-3.12	12150	20221028	588.89	86400	-3.12	20230717	13150	536.50	20230102	86400	-3.12	20230717	12150	588.89	20221028	5.62	N	058970	500	59 억		331334	N	N	16	N	00	N
88	20230717	100526	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	80500	11000	2	15.83	68069177400	866176	90.44	72900	84500	71000	90300	48700	69500	78585.97	2.96	0	-49828	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	9026	139.27	17.81	12	7.73	578.00	4519.00	84500	20230717	-4.73	12150	20221028	562.55	84500	-4.73	20230717	13150	512.17	20230102	84500	-4.73	20230717	12150	562.55	20221028	5.62	N	058970	500	59 억		331334	N	N	16	N	00	N
89	20230717	090524	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	72400	2900	2	4.17	9136349700	125124	13.06	72900	76400	71000	90300	48700	69500	73018.67	2.96	0	-28820	77366	73432	66766	62832	56166	75400	64800	60	20800	500	44480	100	1	11212120	8118	125.26	16.02	12	1.12	578.00	4519.00	76400	20230717	-5.24	12150	20221028	495.88	76400	-5.24	20230717	13150	450.57	20230102	76400	-5.24	20230717	12150	495.88	20221028	5.62	N	058970	500	59 억		331334	N	N	16	N	00	N
90	20230714	160524	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	69500	8800	2	14.50	63283833800	948011	115.72	60700	70700	60100	78900	42500	60700	66753.44	2.74	0	23072	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	7792	120.24	15.38	12	8.46	578.00	4519.00	70700	20230714	-1.70	12150	20221028	472.02	70700	-1.70	20230714	13150	428.52	20230102	70700	-1.70	20230714	12150	472.02	20221028	5.53	N	058970	500	59 억		306668	N	N	15	N	00	N
91	20230714	150528	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	68900	8200	2	13.51	60603429300	909078	110.97	60700	70700	60100	78900	42500	60700	66664.72	2.74	0	13741	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	7725	119.20	15.25	12	8.11	578.00	4519.00	70700	20230714	-2.55	12150	20221028	467.08	70700	-2.55	20230714	13150	423.95	20230102	70700	-2.55	20230714	12150	467.08	20221028	5.53	N	058970	500	59 억		306668	N	N	33	N	00	N
92	20230714	140529	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	67600	6900	2	11.37	55583928500	835978	102.05	60700	70700	60100	78900	42500	60700	66489.70	2.74	0	2161	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	7579	116.96	14.96	12	7.46	578.00	4519.00	70700	20230714	-4.38	12150	20221028	456.38	70700	-4.38	20230714	13150	414.07	20230102	70700	-4.38	20230714	12150	456.38	20221028	5.53	N	058970	500	59 억		306668	N	N	33	N	00	N
93	20230714	130522	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	67900	7200	2	11.86	51100139300	770263	94.02	60700	70700	60100	78900	42500	60700	66341.16	2.74	0	-8053	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	7613	117.47	15.03	12	6.87	578.00	4519.00	70700	20230714	-3.96	12150	20221028	458.85	70700	-3.96	20230714	13150	416.35	20230102	70700	-3.96	20230714	12150	458.85	20221028	5.53	N	058970	500	59 억		306668	N	N	33	N	00	N
94	20230714	120523	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	67900	7200	2	11.86	47327588400	714210	87.18	60700	70700	60100	78900	42500	60700	66265.65	2.74	0	-17973	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	7613	117.47	15.03	12	6.37	578.00	4519.00	70700	20230714	-3.96	12150	20221028	458.85	70700	-3.96	20230714	13150	416.35	20230102	70700	-3.96	20230714	12150	458.85	20221028	5.53	N	058970	500	59 억		306668	N	N	33	N	00	N
95	20230714	110527	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	70600	9900	2	16.31	38646321000	588124	71.79	60700	70600	60100	78900	42500	60700	65711.18	2.74	0	-21758	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	7916	122.15	15.62	12	5.25	578.00	4519.00	70600	20230714	0.00	12150	20221028	481.07	70600	0.00	20230714	13150	436.88	20230102	70600	0.00	20230714	12150	481.07	20221028	5.53	N	058970	500	59 억		306668	N	N	33	N	00	N
96	20230714	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65600	4900	2	8.07	22299615000	346376	42.28	60700	66700	60100	78900	42500	60700	64379.79	2.74	0	-25178	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	7355	113.49	14.52	12	3.09	578.00	4519.00	68800	20230420	-4.65	12150	20221028	439.92	68800	-4.65	20230420	13150	398.86	20230102	68800	-4.65	20230420	12150	439.92	20221028	5.53	N	058970	500	59 억		306668	N	N	33	N	00	N
97	20230714	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60700	0	3	0.00	1667831900	27272	3.33	60700	62000	60100	78900	42500	60700	61155.47	2.74	0	-9086	65566	63132	59566	57132	53566	64350	58350	60	18200	500	38840	100	1	11212120	6806	105.02	13.43	12	0.24	578.00	4519.00	68800	20230420	-11.77	12150	20221028	399.59	68800	-11.77	20230420	13150	361.60	20230102	68800	-11.77	20230420	12150	399.59	20221028	5.53	N	058970	500	59 억		306668	N	N	33	N	00	N
98	20230713	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60700	4800	2	8.59	48799185300	815438	199.87	57400	62000	56000	72600	39200	55900	59843.74	2.14	0	69774	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6806	105.02	13.43	12	7.27	578.00	4519.00	68800	20230420	-11.77	12150	20221028	399.59	68800	-11.77	20230420	13150	361.60	20230102	68800	-11.77	20230420	12150	399.59	20221028	4.78	N	058970	500	59 억		240372	N	N	31	N	00	N
99	20230713	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60500	4600	2	8.23	47639114700	796324	195.19	57400	62000	56000	72600	39200	55900	59823.78	2.14	0	67053	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6783	104.67	13.39	12	7.10	578.00	4519.00	68800	20230420	-12.06	12150	20221028	397.94	68800	-12.06	20230420	13150	360.08	20230102	68800	-12.06	20230420	12150	397.94	20221028	4.78	N	058970	500	59 억		240372	N	N	69	N	00	N
100	20230713	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61800	5900	2	10.55	42783815400	716982	175.74	57400	61900	56000	72600	39200	55900	59672.09	2.14	0	53150	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6929	106.92	13.68	12	6.39	578.00	4519.00	68800	20230420	-10.17	12150	20221028	408.64	68800	-10.17	20230420	13150	369.96	20230102	68800	-10.17	20230420	12150	408.64	20221028	4.78	N	058970	500	59 억		240372	N	N	69	N	00	N
101	20230713	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60500	4600	2	8.23	38215111300	642318	157.44	57400	61800	56000	72600	39200	55900	59495.63	2.14	0	35673	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6783	104.67	13.39	12	5.73	578.00	4519.00	68800	20230420	-12.06	12150	20221028	397.94	68800	-12.06	20230420	13150	360.08	20230102	68800	-12.06	20230420	12150	397.94	20221028	4.78	N	058970	500	59 억		240372	N	N	69	N	00	N
102	20230713	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60800	4900	2	8.77	36302999900	610885	149.73	57400	61800	56000	72600	39200	55900	59426.90	2.14	0	28285	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6817	105.19	13.45	12	5.45	578.00	4519.00	68800	20230420	-11.63	12150	20221028	400.41	68800	-11.63	20230420	13150	362.36	20230102	68800	-11.63	20230420	12150	400.41	20221028	4.78	N	058970	500	59 억		240372	N	N	69	N	00	N
103	20230713	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60800	4900	2	8.77	30163673500	510307	125.08	57400	60900	56000	72600	39200	55900	59108.88	2.14	0	24848	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6817	105.19	13.45	12	4.55	578.00	4519.00	68800	20230420	-11.63	12150	20221028	400.41	68800	-11.63	20230420	13150	362.36	20230102	68800	-11.63	20230420	12150	400.41	20221028	4.78	N	058970	500	59 억		240372	N	N	69	N	00	N
104	20230713	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60300	4400	2	7.87	22529324700	382757	93.82	57400	60800	56000	72600	39200	55900	58860.65	2.14	0	10989	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6761	104.33	13.34	12	3.41	578.00	4519.00	68800	20230420	-12.35	12150	20221028	396.30	68800	-12.35	20230420	13150	358.56	20230102	68800	-12.35	20230420	12150	396.30	20221028	4.78	N	058970	500	59 억		240372	N	N	69	N	00	N
105	20230713	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56500	600	2	1.07	1882362100	32886	8.06	57400	57700	56400	72600	39200	55900	57239.01	2.14	0	-11943	59433	57666	56233	54466	53033	58550	55350	60	16700	500	35770	100	1	11212120	6335	97.75	12.50	12	0.29	578.00	4519.00	68800	20230420	-17.88	12150	20221028	365.02	68800	-17.88	20230420	13150	329.66	20230102	68800	-17.88	20230420	12150	365.02	20221028	4.78	N	058970	500	59 억		240372	N	N	69	N	00	N
106	20230712	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55900	0	3	0.00	22806954000	406047	44.35	54800	58000	54800	72600	39200	55900	56168.97	2.44	0	-40789	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6268	96.71	12.37	12	3.62	578.00	4519.00	68800	20230420	-18.75	12150	20221028	360.08	68800	-18.75	20230420	13150	325.10	20230102	68800	-18.75	20230420	12150	360.08	20221028	4.45	N	058970	500	59 억		274087	N	N	69	N	00	N
107	20230712	150515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55700	-200	5	-0.36	21886883400	389574	42.55	54800	58000	54800	72600	39200	55900	56182.25	2.44	0	-42966	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6245	96.37	12.33	12	3.47	578.00	4519.00	68800	20230420	-19.04	12150	20221028	358.44	68800	-19.04	20230420	13150	323.57	20230102	68800	-19.04	20230420	12150	358.44	20221028	4.45	N	058970	500	59 억		274087	N	N	104	N	00	N
108	20230712	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56400	500	2	0.89	20631333400	367072	40.09	54800	58000	54800	72600	39200	55900	56205.91	2.44	0	-41183	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6324	97.58	12.48	12	3.27	578.00	4519.00	68800	20230420	-18.02	12150	20221028	364.20	68800	-18.02	20230420	13150	328.90	20230102	68800	-18.02	20230420	12150	364.20	20221028	4.45	N	058970	500	59 억		274087	N	N	104	N	00	N
109	20230712	130516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55200	-700	5	-1.25	18527445400	329565	36.00	54800	58000	54800	72600	39200	55900	56218.78	2.44	0	-34469	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6189	95.50	12.22	12	2.94	578.00	4519.00	68800	20230420	-19.77	12150	20221028	354.32	68800	-19.77	20230420	13150	319.77	20230102	68800	-19.77	20230420	12150	354.32	20221028	4.45	N	058970	500	59 억		274087	N	N	104	N	00	N
110	20230712	120517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55500	-400	5	-0.72	17781813800	316062	34.52	54800	58000	54800	72600	39200	55900	56261.59	2.44	0	-35230	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6223	96.02	12.28	12	2.82	578.00	4519.00	68800	20230420	-19.33	12150	20221028	356.79	68800	-19.33	20230420	13150	322.05	20230102	68800	-19.33	20230420	12150	356.79	20221028	4.45	N	058970	500	59 억		274087	N	N	104	N	00	N
111	20230712	110516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55200	-700	5	-1.25	16171138100	286925	31.34	54800	58000	54800	72600	39200	55900	56361.65	2.44	0	-36965	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6189	95.50	12.22	12	2.56	578.00	4519.00	68800	20230420	-19.77	12150	20221028	354.32	68800	-19.77	20230420	13150	319.77	20230102	68800	-19.77	20230420	12150	354.32	20221028	4.45	N	058970	500	59 억		274087	N	N	104	N	00	N
112	20230712	100518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56500	600	2	1.07	13398458100	237254	25.91	54800	58000	54800	72600	39200	55900	56475.31	2.44	0	-30897	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6335	97.75	12.50	12	2.12	578.00	4519.00	68800	20230420	-17.88	12150	20221028	365.02	68800	-17.88	20230420	13150	329.66	20230102	68800	-17.88	20230420	12150	365.02	20221028	4.45	N	058970	500	59 억		274087	N	N	104	N	00	N
113	20230712	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55600	-300	5	-0.54	1578469500	28557	3.12	54800	56200	54800	72600	39200	55900	55253.31	2.44	0	2638	61366	58632	53566	50832	45766	60000	52200	60	16700	500	35770	100	1	11212120	6234	96.19	12.30	12	0.25	578.00	4519.00	68800	20230420	-19.19	12150	20221028	357.61	68800	-19.19	20230420	13150	322.81	20230102	68800	-19.19	20230420	12150	357.61	20221028	4.45	N	058970	500	59 억		274087	N	N	104	N	00	N
114	20230711	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55900	7400	2	15.26	49110464100	912327	273.91	48500	56300	48500	63000	33950	48500	53828.08	1.95	0	59694	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	100	1	11212120	6268	96.71	12.37	12	8.14	578.00	4519.00	68800	20230420	-18.75	12150	20221028	360.08	68800	-18.75	20230420	13150	325.10	20230102	68800	-18.75	20230420	12150	360.08	20221028	4.62	N	058970	500	59 억		218385	N	N	104	N	00	N
115	20230711	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55700	7200	2	14.85	47372059700	881111	264.54	48500	56300	48500	63000	33950	48500	53764.01	1.95	0	55646	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	100	1	11212120	6245	96.37	12.33	12	7.86	578.00	4519.00	68800	20230420	-19.04	12150	20221028	358.44	68800	-19.04	20230420	13150	323.57	20230102	68800	-19.04	20230420	12150	358.44	20221028	4.62	N	058970	500	59 억		218385	N	N	308	N	00	N
116	20230711	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54500	6000	2	12.37	37240517000	698349	209.67	48500	55800	48500	63000	33950	48500	53326.51	1.95	0	54508	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	100	1	11212120	6111	94.29	12.06	12	6.23	578.00	4519.00	68800	20230420	-20.78	12150	20221028	348.56	68800	-20.78	20230420	13150	314.45	20230102	68800	-20.78	20230420	12150	348.56	20221028	4.62	N	058970	500	59 억		218385	N	N	308	N	00	N
117	20230711	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53600	5100	2	10.52	33381114900	627183	188.30	48500	55800	48500	63000	33950	48500	53223.88	1.95	0	50774	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	100	1	11212120	6010	92.73	11.86	12	5.59	578.00	4519.00	68800	20230420	-22.09	12150	20221028	341.15	68800	-22.09	20230420	13150	307.60	20230102	68800	-22.09	20230420	12150	341.15	20221028	4.62	N	058970	500	59 억		218385	N	N	308	N	00	N
118	20230711	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53000	4500	2	9.28	28640697200	539605	162.01	48500	55800	48500	63000	33950	48500	53077.15	1.95	0	41569	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	100	1	11212120	5942	91.70	11.73	12	4.81	578.00	4519.00	68800	20230420	-22.97	12150	20221028	336.21	68800	-22.97	20230420	13150	303.04	20230102	68800	-22.97	20230420	12150	336.21	20221028	4.62	N	058970	500	59 억		218385	N	N	308	N	00	N
119	20230711	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54500	6000	2	12.37	20113611000	382064	114.71	48500	55800	48500	63000	33950	48500	52644.61	1.95	0	16176	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	100	1	11212120	6111	94.29	12.06	12	3.41	578.00	4519.00	68800	20230420	-20.78	12150	20221028	348.56	68800	-20.78	20230420	13150	314.45	20230102	68800	-20.78	20230420	12150	348.56	20221028	4.62	N	058970	500	59 억		218385	N	N	308	N	00	N
120	20230711	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50800	2300	2	4.74	4637293900	91943	27.60	48500	51200	48500	63000	33950	48500	50436.62	1.95	0	9745	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	100	1	11212120	5696	87.89	11.24	12	0.82	578.00	4519.00	68800	20230420	-26.16	12150	20221028	318.11	68800	-26.16	20230420	13150	286.31	20230102	68800	-26.16	20230420	12150	318.11	20221028	4.62	N	058970	500	59 억		218385	N	N	308	N	00	N
121	20230711	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49850	1350	2	2.78	371259200	7482	2.25	48500	50200	48500	63000	33950	48500	49620.32	1.95	0	-1886	53000	50750	48550	46300	44100	51875	47425	60	14525	500	31040	50	1	11212120	5589	86.25	11.03	12	0.07	578.00	4519.00	68800	20230420	-27.54	12150	20221028	310.29	68800	-27.54	20230420	13150	279.09	20230102	68800	-27.54	20230420	12150	310.29	20221028	4.62	N	058970	500	59 억		218385	N	N	308	N	00	N
122	20230710	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48500	2250	2	4.86	16367436050	331976	246.59	46350	50800	46350	60100	32400	46250	49303.24	1.65	0	31466	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5438	83.91	10.73	12	2.96	578.00	4519.00	68800	20230420	-29.51	12150	20221028	299.18	68800	-29.51	20230420	13150	268.82	20230102	68800	-29.51	20230420	12150	299.18	20221028	4.92	N	058970	500	59 억		185066	N	N	308	N	00	N
123	20230710	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48700	2450	2	5.30	16040223950	325247	241.59	46350	50800	46350	60100	32400	46250	49317.05	1.65	0	30739	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5460	84.26	10.78	12	2.90	578.00	4519.00	68800	20230420	-29.22	12150	20221028	300.82	68800	-29.22	20230420	13150	270.34	20230102	68800	-29.22	20230420	12150	300.82	20221028	4.92	N	058970	500	59 억		185066	N	N	22	N	00	N
124	20230710	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48900	2650	2	5.73	14929013050	302476	224.68	46350	50800	46350	60100	32400	46250	49356.03	1.65	0	27423	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5483	84.60	10.82	12	2.70	578.00	4519.00	68800	20230420	-28.92	12150	20221028	302.47	68800	-28.92	20230420	13150	271.86	20230102	68800	-28.92	20230420	12150	302.47	20221028	4.92	N	058970	500	59 억		185066	N	N	22	N	00	N
125	20230710	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49950	3700	2	8.00	12950371750	262607	195.06	46350	50800	46350	60100	32400	46250	49314.65	1.65	0	22514	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5600	86.42	11.05	12	2.34	578.00	4519.00	68800	20230420	-27.40	12150	20221028	311.11	68800	-27.40	20230420	13150	279.85	20230102	68800	-27.40	20230420	12150	311.11	20221028	4.92	N	058970	500	59 억		185066	N	N	22	N	00	N
126	20230710	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49250	3000	2	6.49	10262749100	208942	155.20	46350	50300	46350	60100	32400	46250	49117.69	1.65	0	12330	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5522	85.21	10.90	12	1.86	578.00	4519.00	68800	20230420	-28.42	12150	20221028	305.35	68800	-28.42	20230420	13150	274.52	20230102	68800	-28.42	20230420	12150	305.35	20221028	4.92	N	058970	500	59 억		185066	N	N	22	N	00	N
127	20230710	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48500	2250	2	4.86	9164841350	186515	138.54	46350	50300	46350	60100	32400	46250	49137.29	1.65	0	11895	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5438	83.91	10.73	12	1.66	578.00	4519.00	68800	20230420	-29.51	12150	20221028	299.18	68800	-29.51	20230420	13150	268.82	20230102	68800	-29.51	20230420	12150	299.18	20221028	4.92	N	058970	500	59 억		185066	N	N	22	N	00	N
128	20230710	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48700	2450	2	5.30	7114338900	144966	107.68	46350	50300	46350	60100	32400	46250	49075.91	1.65	0	10925	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5460	84.26	10.78	12	1.29	578.00	4519.00	68800	20230420	-29.22	12150	20221028	300.82	68800	-29.22	20230420	13150	270.34	20230102	68800	-29.22	20230420	12150	300.82	20221028	4.92	N	058970	500	59 억		185066	N	N	22	N	00	N
129	20230710	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47500	1250	2	2.70	1070677200	22293	16.56	46350	49450	46350	60100	32400	46250	48027.51	1.65	0	-6251	49116	47682	46766	45332	44416	47225	44875	60	13850	500	29600	50	1	11212120	5326	82.18	10.51	12	0.20	578.00	4519.00	68800	20230420	-30.96	12150	20221028	290.95	68800	-30.96	20230420	13150	261.22	20230102	68800	-30.96	20230420	12150	290.95	20221028	4.92	N	058970	500	59 억		185066	N	N	22	N	00	N
130	20230707	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46250	-1750	5	-3.65	6270490900	134079	70.24	47500	48200	45850	62400	33600	48000	46767.88	1.49	0	16137	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5186	80.02	10.23	12	1.20	578.00	4519.00	68800	20230420	-32.78	12150	20221028	280.66	68800	-32.78	20230420	13150	251.71	20230102	68800	-32.78	20230420	12150	280.66	20221028	5.02	N	058970	500	59 억		166845	N	N	22	N	00	N
131	20230707	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46200	-1800	5	-3.75	5790758400	123726	64.82	47500	48200	45850	62400	33600	48000	46803.08	1.49	0	13806	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5180	79.93	10.22	12	1.10	578.00	4519.00	68800	20230420	-32.85	12150	20221028	280.25	68800	-32.85	20230420	13150	251.33	20230102	68800	-32.85	20230420	12150	280.25	20221028	5.02	N	058970	500	59 억		166845	N	N	79	N	00	N
132	20230707	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46600	-1400	5	-2.92	4353988050	92741	48.59	47500	48200	46500	62400	33600	48000	46947.82	1.49	0	10223	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5225	80.62	10.31	12	0.83	578.00	4519.00	68800	20230420	-32.27	12150	20221028	283.54	68800	-32.27	20230420	13150	254.37	20230102	68800	-32.27	20230420	12150	283.54	20221028	5.02	N	058970	500	59 억		166845	N	N	79	N	00	N
133	20230707	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46900	-1100	5	-2.29	3722934900	79241	41.51	47500	48200	46500	62400	33600	48000	46982.43	1.49	0	8122	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5258	81.14	10.38	12	0.71	578.00	4519.00	68800	20230420	-31.83	12150	20221028	286.01	68800	-31.83	20230420	13150	256.65	20230102	68800	-31.83	20230420	12150	286.01	20221028	5.02	N	058970	500	59 억		166845	N	N	79	N	00	N
134	20230707	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47100	-900	5	-1.88	3150239450	67060	35.13	47500	48200	46500	62400	33600	48000	46976.43	1.49	0	5756	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5281	81.49	10.42	12	0.60	578.00	4519.00	68800	20230420	-31.54	12150	20221028	287.65	68800	-31.54	20230420	13150	258.17	20230102	68800	-31.54	20230420	12150	287.65	20221028	5.02	N	058970	500	59 억		166845	N	N	79	N	00	N
135	20230707	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46800	-1200	5	-2.50	2634569200	56094	29.39	47500	48200	46500	62400	33600	48000	46967.04	1.49	0	3101	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5247	80.97	10.36	12	0.50	578.00	4519.00	68800	20230420	-31.98	12150	20221028	285.19	68800	-31.98	20230420	13150	255.89	20230102	68800	-31.98	20230420	12150	285.19	20221028	5.02	N	058970	500	59 억		166845	N	N	79	N	00	N
136	20230707	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46550	-1450	5	-3.02	1804045150	38384	20.11	47500	48200	46500	62400	33600	48000	46999.93	1.49	0	-937	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5219	80.54	10.30	12	0.34	578.00	4519.00	68800	20230420	-32.34	12150	20221028	283.13	68800	-32.34	20230420	13150	253.99	20230102	68800	-32.34	20230420	12150	283.13	20221028	5.02	N	058970	500	59 억		166845	N	N	79	N	00	N
137	20230707	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48200	200	2	0.42	152283700	3197	1.67	47500	48200	47300	62400	33600	48000	47633.31	1.49	0	1883	52966	50482	49216	46732	45466	49850	46100	60	14400	500	30720	50	1	11212120	5404	83.39	10.67	12	0.03	578.00	4519.00	68800	20230420	-29.94	12150	20221028	296.71	68800	-29.94	20230420	13150	266.54	20230102	68800	-29.94	20230420	12150	296.71	20221028	5.02	N	058970	500	59 억		166845	N	N	79	N	00	N
138	20230706	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48000	-3500	5	-6.80	9322350950	190019	104.48	51000	51700	47950	66900	36100	51500	49062.27	1.47	0	1542	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	50	1	11212120	5382	83.04	10.62	12	1.69	578.00	4519.00	68800	20230420	-30.23	12150	20221028	295.06	68800	-30.23	20230420	13150	265.02	20230102	68800	-30.23	20230420	12150	295.06	20221028	5.10	N	058970	500	59 억		164971	N	N	79	N	00	N
139	20230706	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48150	-3350	5	-6.50	8586401900	174711	96.07	51000	51700	48000	66900	36100	51500	49146.32	1.47	0	1304	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	50	1	11212120	5399	83.30	10.66	12	1.56	578.00	4519.00	68800	20230420	-30.01	12150	20221028	296.30	68800	-30.01	20230420	13150	266.16	20230102	68800	-30.01	20230420	12150	296.30	20221028	5.10	N	058970	500	59 억		164971	N	N	3	N	00	N
140	20230706	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49050	-2450	5	-4.76	6430865550	130184	71.58	51000	51700	48050	66900	36100	51500	49398.28	1.47	0	-128	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	50	1	11212120	5500	84.86	10.85	12	1.16	578.00	4519.00	68800	20230420	-28.71	12150	20221028	303.70	68800	-28.71	20230420	13150	273.00	20230102	68800	-28.71	20230420	12150	303.70	20221028	5.10	N	058970	500	59 억		164971	N	N	3	N	00	N
141	20230706	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49150	-2350	5	-4.56	3380680000	67397	37.06	51000	51700	49100	66900	36100	51500	50160.69	1.47	0	-4466	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	50	1	11212120	5511	85.03	10.88	12	0.60	578.00	4519.00	68800	20230420	-28.56	12150	20221028	304.53	68800	-28.56	20230420	13150	273.76	20230102	68800	-28.56	20230420	12150	304.53	20221028	5.10	N	058970	500	59 억		164971	N	N	3	N	00	N
142	20230706	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50100	-1400	5	-2.72	1959511700	38703	21.28	51000	51700	49950	66900	36100	51500	50629.45	1.47	0	-7326	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	100	1	11212120	5617	86.68	11.09	12	0.35	578.00	4519.00	68800	20230420	-27.18	12150	20221028	312.35	68800	-27.18	20230420	13150	280.99	20230102	68800	-27.18	20230420	12150	312.35	20221028	5.10	N	058970	500	59 억		164971	N	N	3	N	00	N
143	20230706	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50600	-900	5	-1.75	1294125500	25454	14.00	51000	51700	50300	66900	36100	51500	50841.73	1.47	0	-5515	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	100	1	11212120	5673	87.54	11.20	12	0.23	578.00	4519.00	68800	20230420	-26.45	12150	20221028	316.46	68800	-26.45	20230420	13150	284.79	20230102	68800	-26.45	20230420	12150	316.46	20221028	5.10	N	058970	500	59 억		164971	N	N	3	N	00	N
144	20230706	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50800	-700	5	-1.36	956567100	18778	10.33	51000	51700	50500	66900	36100	51500	50940.84	1.47	0	-2972	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	100	1	11212120	5696	87.89	11.24	12	0.17	578.00	4519.00	68800	20230420	-26.16	12150	20221028	318.11	68800	-26.16	20230420	13150	286.31	20230102	68800	-26.16	20230420	12150	318.11	20221028	5.10	N	058970	500	59 억		164971	N	N	3	N	00	N
145	20230706	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51000	-500	5	-0.97	72038100	1412	0.78	51000	51400	51000	66900	36100	51500	51018.48	1.47	0	-119	53833	52666	50933	49766	48033	53250	50350	60	15400	500	32960	100	1	11212120	5718	88.24	11.29	12	0.01	578.00	4519.00	68800	20230420	-25.87	12150	20221028	319.75	68800	-25.87	20230420	13150	287.83	20230102	68800	-25.87	20230420	12150	319.75	20221028	5.10	N	058970	500	59 억		164971	N	N	3	N	00	N
146	20230705	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51500	1100	2	2.18	8676647350	171272	163.01	50300	52100	49200	65500	35300	50400	50659.69	1.50	0	801	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	100	1	11212120	5774	89.10	11.40	12	1.53	578.00	4519.00	68800	20230420	-25.15	12150	20221028	323.87	68800	-25.15	20230420	13150	291.63	20230102	68800	-25.15	20230420	12150	323.87	20221028	5.20	N	058970	500	59 억		167762	N	N	3	N	00	N
147	20230705	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51400	1000	2	1.98	8339474850	164705	156.76	50300	52100	49200	65500	35300	50400	50632.85	1.50	0	2150	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	100	1	11212120	5763	88.93	11.37	12	1.47	578.00	4519.00	68800	20230420	-25.29	12150	20221028	323.05	68800	-25.29	20230420	13150	290.87	20230102	68800	-25.29	20230420	12150	323.05	20221028	5.20	N	058970	500	59 억		167762	N	N	45	N	00	N
148	20230705	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50700	300	2	0.60	7413477150	146489	139.43	50300	52100	49200	65500	35300	50400	50607.80	1.50	0	783	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	100	1	11212120	5685	87.72	11.22	12	1.31	578.00	4519.00	68800	20230420	-26.31	12150	20221028	317.28	68800	-26.31	20230420	13150	285.55	20230102	68800	-26.31	20230420	12150	317.28	20221028	5.20	N	058970	500	59 억		167762	N	N	45	N	00	N
149	20230705	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52100	1700	2	3.37	6407804550	126828	120.71	50300	52100	49200	65500	35300	50400	50523.62	1.50	0	8695	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	100	1	11212120	5842	90.14	11.53	12	1.13	578.00	4519.00	68800	20230420	-24.27	12150	20221028	328.81	68800	-24.27	20230420	13150	296.20	20230102	68800	-24.27	20230420	12150	328.81	20221028	5.20	N	058970	500	59 억		167762	N	N	45	N	00	N
150	20230705	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51300	900	2	1.79	5033590750	100207	95.38	50300	51700	49200	65500	35300	50400	50231.86	1.50	0	5501	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	100	1	11212120	5752	88.75	11.35	12	0.89	578.00	4519.00	68800	20230420	-25.44	12150	20221028	322.22	68800	-25.44	20230420	13150	290.11	20230102	68800	-25.44	20230420	12150	322.22	20221028	5.20	N	058970	500	59 억		167762	N	N	45	N	00	N
151	20230705	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50700	300	2	0.60	3817715850	76418	72.73	50300	51300	49200	65500	35300	50400	49958.10	1.50	0	-2235	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	100	1	11212120	5685	87.72	11.22	12	0.68	578.00	4519.00	68800	20230420	-26.31	12150	20221028	317.28	68800	-26.31	20230420	13150	285.55	20230102	68800	-26.31	20230420	12150	317.28	20221028	5.20	N	058970	500	59 억		167762	N	N	45	N	00	N
152	20230705	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49600	-800	5	-1.59	2214942450	44630	42.48	50300	50400	49200	65500	35300	50400	49628.31	1.50	0	-3355	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	50	1	11212120	5561	85.81	10.98	12	0.40	578.00	4519.00	68800	20230420	-27.91	12150	20221028	308.23	68800	-27.91	20230420	13150	277.19	20230102	68800	-27.91	20230420	12150	308.23	20221028	5.20	N	058970	500	59 억		167762	N	N	45	N	00	N
153	20230705	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49850	-550	5	-1.09	376616850	7550	7.19	50300	50300	49700	65500	35300	50400	49880.27	1.50	0	1661	52466	51432	50766	49732	49066	51100	49400	60	15100	500	32250	50	1	11212120	5589	86.25	11.03	12	0.07	578.00	4519.00	68800	20230420	-27.54	12150	20221028	310.29	68800	-27.54	20230420	13150	279.09	20230102	68800	-27.54	20230420	12150	310.29	20221028	5.20	N	058970	500	59 억		167762	N	N	45	N	00	N
154	20230704	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50400	-900	5	-1.75	5292647300	104302	86.38	51800	51800	50100	66600	36000	51300	50743.67	1.31	0	20045	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5651	87.20	11.15	12	0.93	578.00	4519.00	68800	20230420	-26.74	12150	20221028	314.81	68800	-26.74	20230420	13150	283.27	20230102	68800	-26.74	20230420	12150	314.81	20221028	4.79	N	058970	500	59 억		147376	N	N	45	N	00	N
155	20230704	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50700	-600	5	-1.17	4587224200	90328	74.80	51800	51800	50100	66600	36000	51300	50784.08	1.31	0	17279	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5685	87.72	11.22	12	0.81	578.00	4519.00	68800	20230420	-26.31	12150	20221028	317.28	68800	-26.31	20230420	13150	285.55	20230102	68800	-26.31	20230420	12150	317.28	20221028	4.79	N	058970	500	59 억		147376	N	N	327	N	00	N
156	20230704	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51000	-300	5	-0.58	4105306200	80829	66.94	51800	51800	50100	66600	36000	51300	50790.02	1.31	0	14197	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5718	88.24	11.29	12	0.72	578.00	4519.00	68800	20230420	-25.87	12150	20221028	319.75	68800	-25.87	20230420	13150	287.83	20230102	68800	-25.87	20230420	12150	319.75	20221028	4.79	N	058970	500	59 억		147376	N	N	327	N	00	N
157	20230704	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51000	-300	5	-0.58	3515374700	69215	57.32	51800	51800	50100	66600	36000	51300	50789.20	1.31	0	13009	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5718	88.24	11.29	12	0.62	578.00	4519.00	68800	20230420	-25.87	12150	20221028	319.75	68800	-25.87	20230420	13150	287.83	20230102	68800	-25.87	20230420	12150	319.75	20221028	4.79	N	058970	500	59 억		147376	N	N	327	N	00	N
158	20230704	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51300	0	3	0.00	3215376700	63339	52.45	51800	51800	50100	66600	36000	51300	50764.56	1.31	0	11156	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5752	88.75	11.35	12	0.56	578.00	4519.00	68800	20230420	-25.44	12150	20221028	322.22	68800	-25.44	20230420	13150	290.11	20230102	68800	-25.44	20230420	12150	322.22	20221028	4.79	N	058970	500	59 억		147376	N	N	327	N	00	N
159	20230704	110448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51200	-100	5	-0.19	2548556800	50359	41.70	51800	51800	50100	66600	36000	51300	50607.77	1.31	0	9192	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5741	88.58	11.33	12	0.45	578.00	4519.00	68800	20230420	-25.58	12150	20221028	321.40	68800	-25.58	20230420	13150	289.35	20230102	68800	-25.58	20230420	12150	321.40	20221028	4.79	N	058970	500	59 억		147376	N	N	327	N	00	N
160	20230704	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	50600	-700	5	-1.36	1816236500	35869	29.70	51800	51800	50100	66600	36000	51300	50635.27	1.31	0	4451	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5673	87.54	11.20	12	0.32	578.00	4519.00	68800	20230420	-26.45	12150	20221028	316.46	68800	-26.45	20230420	13150	284.79	20230102	68800	-26.45	20230420	12150	316.46	20221028	4.79	N	058970	500	59 억		147376	N	N	327	N	00	N
161	20230704	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51300	0	3	0.00	356483100	6986	5.79	51800	51800	50600	66600	36000	51300	51028.21	1.31	0	-1284	53500	52400	51700	50600	49900	52050	50250	60	15300	500	32830	100	1	11212120	5752	88.75	11.35	12	0.06	578.00	4519.00	68800	20230420	-25.44	12150	20221028	322.22	68800	-25.44	20230420	13150	290.11	20230102	68800	-25.44	20230420	12150	322.22	20221028	4.79	N	058970	500	59 억		147376	N	N	327	N	00	N
162	20230703	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51300	-700	5	-1.35	6205595100	120187	59.72	51600	52800	51000	67600	36400	52000	51632.99	1.40	0	-8408	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5752	88.75	11.35	12	1.07	578.00	4519.00	68800	20230420	-25.44	12150	20221028	322.22	68800	-25.44	20230420	13150	290.11	20230102	68800	-25.44	20230420	12150	322.22	20221028	4.83	N	058970	500	59 억		156533	N	N	327	N	00	N
163	20230703	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51400	-600	5	-1.15	5694427600	110264	54.79	51600	52800	51000	67600	36400	52000	51643.42	1.40	0	-5739	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5763	88.93	11.37	12	0.98	578.00	4519.00	68800	20230420	-25.29	12150	20221028	323.05	68800	-25.29	20230420	13150	290.87	20230102	68800	-25.29	20230420	12150	323.05	20221028	4.83	N	058970	500	59 억		156533	N	N	67	N	00	N
164	20230703	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51500	-500	5	-0.96	5190172600	100493	49.93	51600	52800	51000	67600	36400	52000	51646.93	1.40	0	-4190	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5774	89.10	11.40	12	0.90	578.00	4519.00	68800	20230420	-25.15	12150	20221028	323.87	68800	-25.15	20230420	13150	291.63	20230102	68800	-25.15	20230420	12150	323.87	20221028	4.83	N	058970	500	59 억		156533	N	N	67	N	00	N
165	20230703	130444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51700	-300	5	-0.58	4645142300	89963	44.70	51600	52800	51000	67600	36400	52000	51633.72	1.40	0	-3180	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5797	89.45	11.44	12	0.80	578.00	4519.00	68800	20230420	-24.85	12150	20221028	325.51	68800	-24.85	20230420	13150	293.16	20230102	68800	-24.85	20230420	12150	325.51	20221028	4.83	N	058970	500	59 억		156533	N	N	67	N	00	N
166	20230703	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51300	-700	5	-1.35	3984966000	77165	38.34	51600	52800	51000	67600	36400	52000	51641.91	1.40	0	-322	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5752	88.75	11.35	12	0.69	578.00	4519.00	68800	20230420	-25.44	12150	20221028	322.22	68800	-25.44	20230420	13150	290.11	20230102	68800	-25.44	20230420	12150	322.22	20221028	4.83	N	058970	500	59 억		156533	N	N	67	N	00	N
167	20230703	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51500	-500	5	-0.96	3103905400	59968	29.80	51600	52800	51100	67600	36400	52000	51759.16	1.40	0	-712	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5774	89.10	11.40	12	0.53	578.00	4519.00	68800	20230420	-25.15	12150	20221028	323.87	68800	-25.15	20230420	13150	291.63	20230102	68800	-25.15	20230420	12150	323.87	20221028	4.83	N	058970	500	59 억		156533	N	N	67	N	00	N
168	20230703	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52100	100	2	0.19	2086303900	40176	19.96	51600	52800	51100	67600	36400	52000	51929.02	1.40	0	1395	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5842	90.14	11.53	12	0.36	578.00	4519.00	68800	20230420	-24.27	12150	20221028	328.81	68800	-24.27	20230420	13150	296.20	20230102	68800	-24.27	20230420	12150	328.81	20221028	4.83	N	058970	500	59 억		156533	N	N	67	N	00	N
169	20230703	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52200	200	2	0.38	179314800	3469	1.72	51600	52200	51100	67600	36400	52000	51686.11	1.40	0	407	54000	53000	51500	50500	49000	53500	51000	60	15600	500	33280	100	1	11212120	5853	90.31	11.55	12	0.03	578.00	4519.00	68800	20230420	-24.13	12150	20221028	329.63	68800	-24.13	20230420	13150	296.96	20230102	68800	-24.13	20230420	12150	329.63	20221028	4.83	N	058970	500	59 억		156533	N	N	67	N	00	N