KissMeData/356680/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	161154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4030	225	2	5.91	2344544065	582536	291.44	3910	4135	3810	4945	2665	3805	4024.71	2.98	0	-111819	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1094	23.16	4.70	12	2.15	174.00	858.00	7590	20230626	-46.90	2700	20230428	49.26	7590	-46.90	20230626	2700	49.26	20230428	7590	-46.90	20230626	2700	49.26	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
3	20230731	151152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4030	225	2	5.91	2295174530	570301	285.32	3910	4135	3810	4945	2665	3805	4024.50	2.98	0	-111948	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1094	23.16	4.70	12	2.10	174.00	858.00	7590	20230626	-46.90	2700	20230428	49.26	7590	-46.90	20230626	2700	49.26	20230428	7590	-46.90	20230626	2700	49.26	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
4	20230731	141159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4045	240	2	6.31	2173235945	540176	270.24	3910	4135	3810	4945	2665	3805	4023.20	2.98	0	-109887	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1098	23.25	4.71	12	1.99	174.00	858.00	7590	20230626	-46.71	2700	20230428	49.81	7590	-46.71	20230626	2700	49.81	20230428	7590	-46.71	20230626	2700	49.81	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
5	20230731	131203	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4055	250	2	6.57	1972972445	490599	245.44	3910	4135	3810	4945	2665	3805	4021.56	2.98	0	-106863	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1100	23.30	4.73	12	1.81	174.00	858.00	7590	20230626	-46.57	2700	20230428	50.19	7590	-46.57	20230626	2700	50.19	20230428	7590	-46.57	20230626	2700	50.19	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
6	20230731	121210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4000	195	2	5.12	1234146535	309843	155.01	3910	4080	3810	4945	2665	3805	3983.14	2.98	0	-62760	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1085	22.99	4.66	12	1.14	174.00	858.00	7590	20230626	-47.30	2700	20230428	48.15	7590	-47.30	20230626	2700	48.15	20230428	7590	-47.30	20230626	2700	48.15	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
7	20230731	111212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3955	150	2	3.94	648596335	164782	82.44	3910	4025	3810	4945	2665	3805	3936.09	2.98	0	6805	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1073	22.73	4.61	12	0.61	174.00	858.00	7590	20230626	-47.89	2700	20230428	46.48	7590	-47.89	20230626	2700	46.48	20230428	7590	-47.89	20230626	2700	46.48	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
8	20230731	101209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3935	130	2	3.42	267277280	68912	34.48	3910	3935	3810	4945	2665	3805	3878.53	2.98	0	-1466	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1068	22.61	4.59	12	0.25	174.00	858.00	7590	20230626	-48.16	2700	20230428	45.74	7590	-48.16	20230626	2700	45.74	20230428	7590	-48.16	20230626	2700	45.74	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
9	20230731	091156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3850	45	2	1.18	12630390	3250	1.63	3910	3910	3850	4945	2665	3805	3886.27	2.98	0	-803	4051	3927	3766	3642	3481	3990	3705	27	1140	100	2510	5	1	27136485	1045	22.13	4.49	12	0.01	174.00	858.00	7590	20230626	-49.28	2700	20230428	42.59	7590	-49.28	20230626	2700	42.59	20230428	7590	-49.28	20230626	2700	42.59	20230428	1.49	N	356680	100	27 억		808552	N	N	0	N	00	N
10	20230728	161158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3805	5	2	0.13	762233570	199800	68.65	3740	3890	3605	4940	2660	3800	3815.01	2.90	0	20760	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1033	21.87	4.43	12	0.74	174.00	858.00	7590	20230626	-49.87	2700	20230428	40.93	7590	-49.87	20230626	2700	40.93	20230428	7590	-49.87	20230626	2700	40.93	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
11	20230728	151156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3825	25	2	0.66	739088730	193726	66.56	3740	3890	3605	4940	2660	3800	3815.12	2.90	0	20682	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1038	21.98	4.46	12	0.71	174.00	858.00	7590	20230626	-49.60	2700	20230428	41.67	7590	-49.60	20230626	2700	41.67	20230428	7590	-49.60	20230626	2700	41.67	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
12	20230728	141154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3860	60	2	1.58	669848125	175580	60.33	3740	3890	3605	4940	2660	3800	3815.06	2.90	0	21917	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1047	22.18	4.50	12	0.65	174.00	858.00	7590	20230626	-49.14	2700	20230428	42.96	7590	-49.14	20230626	2700	42.96	20230428	7590	-49.14	20230626	2700	42.96	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
13	20230728	131158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3845	45	2	1.18	551740320	144823	49.76	3740	3890	3605	4940	2660	3800	3809.76	2.90	0	22669	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1043	22.10	4.48	12	0.53	174.00	858.00	7590	20230626	-49.34	2700	20230428	42.41	7590	-49.34	20230626	2700	42.41	20230428	7590	-49.34	20230626	2700	42.41	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
14	20230728	121156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3825	25	2	0.66	420860645	110850	38.09	3740	3880	3605	4940	2660	3800	3796.67	2.90	0	19049	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1038	21.98	4.46	12	0.41	174.00	858.00	7590	20230626	-49.60	2700	20230428	41.67	7590	-49.60	20230626	2700	41.67	20230428	7590	-49.60	20230626	2700	41.67	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
15	20230728	111202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3845	45	2	1.18	361765830	95418	32.78	3740	3880	3605	4940	2660	3800	3791.38	2.90	0	19230	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1043	22.10	4.48	12	0.35	174.00	858.00	7590	20230626	-49.34	2700	20230428	42.41	7590	-49.34	20230626	2700	42.41	20230428	7590	-49.34	20230626	2700	42.41	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
16	20230728	101153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3860	60	2	1.58	257414840	68189	23.43	3740	3860	3605	4940	2660	3800	3775.02	2.90	0	16319	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1047	22.18	4.50	12	0.25	174.00	858.00	7590	20230626	-49.14	2700	20230428	42.96	7590	-49.14	20230626	2700	42.96	20230428	7590	-49.14	20230626	2700	42.96	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
17	20230728	091202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3815	15	2	0.39	47036805	12530	4.31	3740	3845	3680	4940	2660	3800	3753.93	2.90	0	3990	4006	3902	3771	3667	3536	3955	3720	27	1140	100	2500	5	1	27136485	1035	21.93	4.45	12	0.05	174.00	858.00	7590	20230626	-49.74	2700	20230428	41.30	7590	-49.74	20230626	2700	41.30	20230428	7590	-49.74	20230626	2700	41.30	20230428	1.55	N	356680	100	27 억		786185	N	N	0	N	00	N
18	20230727	161152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3800	170	2	4.68	1076430040	283289	50.71	3640	3875	3640	4715	2545	3630	3799.76	2.77	66017	33696	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1031	21.84	4.43	12	1.04	174.00	858.00	7590	20230626	-49.93	2700	20230428	40.74	7590	-49.93	20230626	2700	40.74	20230428	7590	-49.93	20230626	2700	40.74	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
19	20230727	151153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3760	130	2	3.58	1026216335	269978	48.33	3640	3875	3640	4715	2545	3630	3801.11	2.77	66017	30586	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1020	21.61	4.38	12	0.99	174.00	858.00	7590	20230626	-50.46	2700	20230428	39.26	7590	-50.46	20230626	2700	39.26	20230428	7590	-50.46	20230626	2700	39.26	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
20	20230727	141147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3830	200	2	5.51	909172845	239007	42.79	3640	3875	3640	4715	2545	3630	3803.96	2.77	66017	18647	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1039	22.01	4.46	12	0.88	174.00	858.00	7590	20230626	-49.54	2700	20230428	41.85	7590	-49.54	20230626	2700	41.85	20230428	7590	-49.54	20230626	2700	41.85	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
21	20230727	131146	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3840	210	2	5.79	842929740	221711	39.69	3640	3875	3640	4715	2545	3630	3801.93	2.77	66017	16101	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1042	22.07	4.48	12	0.82	174.00	858.00	7590	20230626	-49.41	2700	20230428	42.22	7590	-49.41	20230626	2700	42.22	20230428	7590	-49.41	20230626	2700	42.22	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
22	20230727	121149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3775	145	2	3.99	675338860	177949	31.85	3640	3875	3640	4715	2545	3630	3795.13	2.77	66017	26374	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1024	21.70	4.40	12	0.66	174.00	858.00	7590	20230626	-50.26	2700	20230428	39.81	7590	-50.26	20230626	2700	39.81	20230428	7590	-50.26	20230626	2700	39.81	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
23	20230727	111151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3845	215	2	5.92	515479060	136265	24.39	3640	3865	3640	4715	2545	3630	3782.92	2.77	66017	43336	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1043	22.10	4.48	12	0.50	174.00	858.00	7590	20230626	-49.34	2700	20230428	42.41	7590	-49.34	20230626	2700	42.41	20230428	7590	-49.34	20230626	2700	42.41	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
24	20230727	101148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3770	140	2	3.86	314982370	83755	14.99	3640	3840	3640	4715	2545	3630	3760.76	2.77	66017	21492	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1023	21.67	4.39	12	0.31	174.00	858.00	7590	20230626	-50.33	2700	20230428	39.63	7590	-50.33	20230626	2700	39.63	20230428	7590	-50.33	20230626	2700	39.63	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
25	20230727	091147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3715	85	2	2.34	118115965	31623	5.66	3640	3785	3640	4715	2545	3630	3735.13	2.77	66017	16788	4093	3861	3698	3466	3303	3780	3385	27	1085	100	2390	5	1	27136485	1008	21.35	4.33	12	0.12	174.00	858.00	7590	20230626	-51.05	2700	20230428	37.59	7590	-51.05	20230626	2700	37.59	20230428	7590	-51.05	20230626	2700	37.59	20230428	1.59	N	356680	100	27 억		750847	N	N	0	N	00	N
26	20230726	161145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3630	-255	5	-6.56	2048774820	555187	191.43	3925	3930	3535	5050	2720	3885	3690.31	2.52	0	68648	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	985	20.86	4.23	12	2.05	174.00	858.00	7590	20230626	-52.17	2700	20230428	34.44	7590	-52.17	20230626	2700	34.44	20230428	7590	-52.17	20230626	2700	34.44	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
27	20230726	151151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3605	-280	5	-7.21	1978751225	535844	184.76	3925	3930	3535	5050	2720	3885	3692.77	2.52	0	71238	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	978	20.72	4.20	12	1.97	174.00	858.00	7590	20230626	-52.50	2700	20230428	33.52	7590	-52.50	20230626	2700	33.52	20230428	7590	-52.50	20230626	2700	33.52	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
28	20230726	141141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3590	-295	5	-7.59	1839181985	497387	171.50	3925	3930	3535	5050	2720	3885	3697.69	2.52	0	60004	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	974	20.63	4.18	12	1.83	174.00	858.00	7590	20230626	-52.70	2700	20230428	32.96	7590	-52.70	20230626	2700	32.96	20230428	7590	-52.70	20230626	2700	32.96	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
29	20230726	131137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3540	-345	5	-8.88	1702849310	459287	158.36	3925	3930	3535	5050	2720	3885	3707.59	2.52	0	59839	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	961	20.34	4.13	12	1.69	174.00	858.00	7590	20230626	-53.36	2700	20230428	31.11	7590	-53.36	20230626	2700	31.11	20230428	7590	-53.36	20230626	2700	31.11	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
30	20230726	121143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3635	-250	5	-6.44	1447332325	388070	133.80	3925	3930	3600	5050	2720	3885	3729.57	2.52	0	58143	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	986	20.89	4.24	12	1.43	174.00	858.00	7590	20230626	-52.11	2700	20230428	34.63	7590	-52.11	20230626	2700	34.63	20230428	7590	-52.11	20230626	2700	34.63	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
31	20230726	111136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3670	-215	5	-5.53	1312686185	351273	121.12	3925	3930	3600	5050	2720	3885	3736.94	2.52	0	47881	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	996	21.09	4.28	12	1.29	174.00	858.00	7590	20230626	-51.65	2700	20230428	35.93	7590	-51.65	20230626	2700	35.93	20230428	7590	-51.65	20230626	2700	35.93	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
32	20230726	101145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3725	-160	5	-4.12	867097545	229984	79.30	3925	3930	3685	5050	2720	3885	3770.25	2.52	0	48684	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	1011	21.41	4.34	12	0.85	174.00	858.00	7590	20230626	-50.92	2700	20230428	37.96	7590	-50.92	20230626	2700	37.96	20230428	7590	-50.92	20230626	2700	37.96	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
33	20230726	091139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3790	-95	5	-2.45	301056760	78752	27.15	3925	3930	3735	5050	2720	3885	3822.85	2.52	0	-4888	4171	4027	3951	3807	3731	3990	3770	27	1165	100	2560	5	1	27136485	1028	21.78	4.42	12	0.29	174.00	858.00	7590	20230626	-50.07	2700	20230428	40.37	7590	-50.07	20230626	2700	40.37	20230428	7590	-50.07	20230626	2700	40.37	20230428	1.61	N	356680	100	27 억		684830	N	N	0	N	00	N
34	20230725	161136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3885	-150	5	-3.72	1121399655	284086	94.87	4035	4095	3875	5240	2825	4035	3947.56	2.21	0	86340	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1054	22.33	4.53	12	1.05	174.00	858.00	7590	20230626	-48.81	2700	20230428	43.89	7590	-48.81	20230626	2700	43.89	20230428	7590	-48.81	20230626	2700	43.89	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
35	20230725	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3900	-135	5	-3.35	1023945560	259052	86.51	4035	4095	3875	5240	2825	4035	3952.66	2.21	0	77045	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1058	22.41	4.55	12	0.95	174.00	858.00	7590	20230626	-48.62	2700	20230428	44.44	7590	-48.62	20230626	2700	44.44	20230428	7590	-48.62	20230626	2700	44.44	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
36	20230725	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3930	-105	5	-2.60	920717050	232669	77.70	4035	4095	3875	5240	2825	4035	3957.20	2.21	0	64599	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1066	22.59	4.58	12	0.86	174.00	858.00	7590	20230626	-48.22	2700	20230428	45.56	7590	-48.22	20230626	2700	45.56	20230428	7590	-48.22	20230626	2700	45.56	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
37	20230725	131133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3955	-80	5	-1.98	740001115	186565	62.30	4035	4095	3915	5240	2825	4035	3966.45	2.21	0	51122	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1073	22.73	4.61	12	0.69	174.00	858.00	7590	20230626	-47.89	2700	20230428	46.48	7590	-47.89	20230626	2700	46.48	20230428	7590	-47.89	20230626	2700	46.48	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
38	20230725	121132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3945	-90	5	-2.23	699395040	176286	58.87	4035	4095	3915	5240	2825	4035	3967.39	2.21	0	49662	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1071	22.67	4.60	12	0.65	174.00	858.00	7590	20230626	-48.02	2700	20230428	46.11	7590	-48.02	20230626	2700	46.11	20230428	7590	-48.02	20230626	2700	46.11	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
39	20230725	111129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3940	-95	5	-2.35	638814295	160965	53.75	4035	4095	3915	5240	2825	4035	3968.65	2.21	0	45270	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1069	22.64	4.59	12	0.59	174.00	858.00	7590	20230626	-48.09	2700	20230428	45.93	7590	-48.09	20230626	2700	45.93	20230428	7590	-48.09	20230626	2700	45.93	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
40	20230725	101130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3970	-65	5	-1.61	323718030	80877	27.01	4035	4095	3940	5240	2825	4035	4002.60	2.21	0	15989	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1077	22.82	4.63	12	0.30	174.00	858.00	7590	20230626	-47.69	2700	20230428	47.04	7590	-47.69	20230626	2700	47.04	20230428	7590	-47.69	20230626	2700	47.04	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
41	20230725	091128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3990	-45	5	-1.12	154522225	38589	12.89	4035	4095	3940	5240	2825	4035	4004.31	2.21	0	3902	4295	4165	4060	3930	3825	4112	3877	27	1207	100	2660	5	1	27136485	1083	22.93	4.65	12	0.14	174.00	858.00	7590	20230626	-47.43	2700	20230428	47.78	7590	-47.43	20230626	2700	47.78	20230428	7590	-47.43	20230626	2700	47.78	20230428	1.62	N	356680	100	27 억		598492	N	N	0	N	00	N
42	20230724	161129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4035	-130	5	-3.12	1199308360	295752	148.85	4130	4190	3955	5410	2920	4165	4054.75	1.86	0	91818	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1095	23.19	4.70	12	1.09	174.00	858.00	7590	20230626	-46.84	2700	20230428	49.44	7590	-46.84	20230626	2700	49.44	20230428	7590	-46.84	20230626	2700	49.44	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
43	20230724	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4050	-115	5	-2.76	1167151385	287792	144.84	4130	4190	3955	5410	2920	4165	4055.13	1.86	0	93363	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1099	23.28	4.72	12	1.06	174.00	858.00	7590	20230626	-46.64	2700	20230428	50.00	7590	-46.64	20230626	2700	50.00	20230428	7590	-46.64	20230626	2700	50.00	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
44	20230724	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4050	-115	5	-2.76	1060690450	261392	131.56	4130	4190	3955	5410	2920	4165	4057.42	1.86	0	80268	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1099	23.28	4.72	12	0.96	174.00	858.00	7590	20230626	-46.64	2700	20230428	50.00	7590	-46.64	20230626	2700	50.00	20230428	7590	-46.64	20230626	2700	50.00	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
45	20230724	131124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4040	-125	5	-3.00	990008840	243925	122.77	4130	4190	3955	5410	2920	4165	4058.20	1.86	0	77783	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1096	23.22	4.71	12	0.90	174.00	858.00	7590	20230626	-46.77	2700	20230428	49.63	7590	-46.77	20230626	2700	49.63	20230428	7590	-46.77	20230626	2700	49.63	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
46	20230724	121126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4035	-130	5	-3.12	857755385	211222	106.31	4130	4190	3955	5410	2920	4165	4060.39	1.86	0	56321	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1095	23.19	4.70	12	0.78	174.00	858.00	7590	20230626	-46.84	2700	20230428	49.44	7590	-46.84	20230626	2700	49.44	20230428	7590	-46.84	20230626	2700	49.44	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
47	20230724	111129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4065	-100	5	-2.40	459893135	112168	56.45	4130	4190	4030	5410	2920	4165	4099.42	1.86	0	21155	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1103	23.36	4.74	12	0.41	174.00	858.00	7590	20230626	-46.44	2700	20230428	50.56	7590	-46.44	20230626	2700	50.56	20230428	7590	-46.44	20230626	2700	50.56	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
48	20230724	101118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4115	-50	5	-1.20	342099930	83265	41.91	4130	4190	4030	5410	2920	4165	4107.84	1.86	0	12454	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1117	23.65	4.80	12	0.31	174.00	858.00	7590	20230626	-45.78	2700	20230428	52.41	7590	-45.78	20230626	2700	52.41	20230428	7590	-45.78	20230626	2700	52.41	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
49	20230724	091126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4125	-40	5	-0.96	137851150	33488	16.85	4130	4190	4065	5410	2920	4165	4114.84	1.86	0	-10513	4361	4262	4206	4107	4051	4235	4080	27	1245	100	2740	5	1	27136485	1119	23.71	4.81	12	0.12	174.00	858.00	7590	20230626	-45.65	2700	20230428	52.78	7590	-45.65	20230626	2700	52.78	20230428	7590	-45.65	20230626	2700	52.78	20230428	1.64	N	356680	100	27 억		505537	N	N	0	N	00	N
50	20230721	161113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4165	-165	5	-3.81	821453315	195459	85.23	4250	4305	4150	5620	3035	4330	4203.09	1.82	0	11747	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1130	23.94	4.85	12	0.72	174.00	858.00	7590	20230626	-45.13	2700	20230428	54.26	7590	-45.13	20230626	2700	54.26	20230428	7590	-45.13	20230626	2700	54.26	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
51	20230721	151116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4180	-150	5	-3.46	758107910	180271	78.60	4250	4305	4150	5620	3035	4330	4205.37	1.82	0	13367	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1134	24.02	4.87	12	0.66	174.00	858.00	7590	20230626	-44.93	2700	20230428	54.81	7590	-44.93	20230626	2700	54.81	20230428	7590	-44.93	20230626	2700	54.81	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
52	20230721	141111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4190	-140	5	-3.23	653213670	155177	67.66	4250	4305	4150	5620	3035	4330	4209.46	1.82	0	12729	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1137	24.08	4.88	12	0.57	174.00	858.00	7590	20230626	-44.80	2700	20230428	55.19	7590	-44.80	20230626	2700	55.19	20230428	7590	-44.80	20230626	2700	55.19	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
53	20230721	131115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4185	-145	5	-3.35	608284540	144458	62.99	4250	4305	4150	5620	3035	4330	4210.79	1.82	0	13543	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1136	24.05	4.88	12	0.53	174.00	858.00	7590	20230626	-44.86	2700	20230428	55.00	7590	-44.86	20230626	2700	55.00	20230428	7590	-44.86	20230626	2700	55.00	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
54	20230721	121129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4225	-105	5	-2.42	489180570	116084	50.62	4250	4305	4150	5620	3035	4330	4214.00	1.82	0	13592	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1147	24.28	4.92	12	0.43	174.00	858.00	7590	20230626	-44.33	2700	20230428	56.48	7590	-44.33	20230626	2700	56.48	20230428	7590	-44.33	20230626	2700	56.48	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
55	20230721	111126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4220	-110	5	-2.54	434730545	103201	45.00	4250	4305	4150	5620	3035	4330	4212.44	1.82	0	12296	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1145	24.25	4.92	12	0.38	174.00	858.00	7590	20230626	-44.40	2700	20230428	56.30	7590	-44.40	20230626	2700	56.30	20230428	7590	-44.40	20230626	2700	56.30	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
56	20230721	101125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4230	-100	5	-2.31	329514745	78442	34.20	4250	4300	4150	5620	3035	4330	4200.71	1.82	0	6280	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1148	24.31	4.93	12	0.29	174.00	858.00	7590	20230626	-44.27	2700	20230428	56.67	7590	-44.27	20230626	2700	56.67	20230428	7590	-44.27	20230626	2700	56.67	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
57	20230721	091121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	-135	5	-3.12	86833430	20612	8.99	4250	4300	4180	5620	3035	4330	4212.65	1.82	0	-4642	4530	4430	4290	4190	4050	4360	4120	27	1292	100	2850	5	1	27136485	1138	24.11	4.89	12	0.08	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.64	N	356680	100	27 억		493786	N	N	0	N	00	N
58	20230720	161110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4330	-20	5	-0.46	977415875	227135	103.86	4375	4390	4150	5650	3045	4350	4303.22	1.68	0	36975	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1175	24.89	5.05	12	0.84	174.00	858.00	7590	20230626	-42.95	2700	20230428	60.37	7590	-42.95	20230626	2700	60.37	20230428	7590	-42.95	20230626	2700	60.37	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
59	20230720	151110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4330	-20	5	-0.46	897458230	208647	95.41	4375	4390	4150	5650	3045	4350	4301.32	1.68	0	34781	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1175	24.89	5.05	12	0.77	174.00	858.00	7590	20230626	-42.95	2700	20230428	60.37	7590	-42.95	20230626	2700	60.37	20230428	7590	-42.95	20230626	2700	60.37	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
60	20230720	141108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4350	0	3	0.00	804989185	187291	85.64	4375	4390	4150	5650	3045	4350	4298.07	1.68	0	27597	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1180	25.00	5.07	12	0.69	174.00	858.00	7590	20230626	-42.69	2700	20230428	61.11	7590	-42.69	20230626	2700	61.11	20230428	7590	-42.69	20230626	2700	61.11	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
61	20230720	131110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4370	20	2	0.46	761716115	177352	81.10	4375	4390	4150	5650	3045	4350	4294.94	1.68	0	25369	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1186	25.11	5.09	12	0.65	174.00	858.00	7590	20230626	-42.42	2700	20230428	61.85	7590	-42.42	20230626	2700	61.85	20230428	7590	-42.42	20230626	2700	61.85	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
62	20230720	121119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4345	-5	5	-0.11	710658650	165653	75.75	4375	4390	4150	5650	3045	4350	4290.04	1.68	0	20934	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1179	24.97	5.06	12	0.61	174.00	858.00	7590	20230626	-42.75	2700	20230428	60.93	7590	-42.75	20230626	2700	60.93	20230428	7590	-42.75	20230626	2700	60.93	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
63	20230720	111115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4380	30	2	0.69	605762765	141563	64.73	4375	4390	4150	5650	3045	4350	4279.10	1.68	0	23322	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1189	25.17	5.10	12	0.52	174.00	858.00	7590	20230626	-42.29	2700	20230428	62.22	7590	-42.29	20230626	2700	62.22	20230428	7590	-42.29	20230626	2700	62.22	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
64	20230720	101102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4320	-30	5	-0.69	493347205	115748	52.93	4375	4385	4150	5650	3045	4350	4262.25	1.68	0	15196	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1172	24.83	5.03	12	0.43	174.00	858.00	7590	20230626	-43.08	2700	20230428	60.00	7590	-43.08	20230626	2700	60.00	20230428	7590	-43.08	20230626	2700	60.00	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
65	20230720	091106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4235	-115	5	-2.64	262172200	61659	28.19	4375	4385	4150	5650	3045	4350	4251.97	1.68	0	-13058	4576	4462	4396	4282	4216	4430	4250	27	1302	100	2870	5	1	27136485	1149	24.34	4.94	12	0.23	174.00	858.00	7590	20230626	-44.20	2700	20230428	56.85	7590	-44.20	20230626	2700	56.85	20230428	7590	-44.20	20230626	2700	56.85	20230428	1.65	N	356680	100	27 억		456810	N	N	0	N	00	N
66	20230719	161125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4350	-25	5	-0.57	943064955	215263	66.93	4395	4510	4330	5680	3065	4375	4381.03	1.73	0	-12371	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1180	25.00	5.07	12	0.79	174.00	858.00	7590	20230626	-42.69	2700	20230428	61.11	7590	-42.69	20230626	2700	61.11	20230428	7590	-42.69	20230626	2700	61.11	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
67	20230719	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4365	-10	5	-0.23	895085555	204249	63.50	4395	4510	4330	5680	3065	4375	4382.33	1.73	0	-10678	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1185	25.09	5.09	12	0.75	174.00	858.00	7590	20230626	-42.49	2700	20230428	61.67	7590	-42.49	20230626	2700	61.67	20230428	7590	-42.49	20230626	2700	61.67	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
68	20230719	141128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4365	-10	5	-0.23	770433885	175628	54.61	4395	4510	4330	5680	3065	4375	4386.74	1.73	0	-12915	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1185	25.09	5.09	12	0.65	174.00	858.00	7590	20230626	-42.49	2700	20230428	61.67	7590	-42.49	20230626	2700	61.67	20230428	7590	-42.49	20230626	2700	61.67	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
69	20230719	131113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4340	-35	5	-0.80	684930065	155951	48.49	4395	4510	4330	5680	3065	4375	4391.96	1.73	0	-17519	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1178	24.94	5.06	12	0.57	174.00	858.00	7590	20230626	-42.82	2700	20230428	60.74	7590	-42.82	20230626	2700	60.74	20230428	7590	-42.82	20230626	2700	60.74	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
70	20230719	121131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4380	5	2	0.11	545000230	123871	38.51	4395	4510	4350	5680	3065	4375	4399.74	1.73	0	-15467	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1189	25.17	5.10	12	0.46	174.00	858.00	7590	20230626	-42.29	2700	20230428	62.22	7590	-42.29	20230626	2700	62.22	20230428	7590	-42.29	20230626	2700	62.22	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
71	20230719	111128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4370	-5	5	-0.11	463675665	105231	32.72	4395	4510	4350	5680	3065	4375	4406.26	1.73	0	-10538	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1186	25.11	5.09	12	0.39	174.00	858.00	7590	20230626	-42.42	2700	20230428	61.85	7590	-42.42	20230626	2700	61.85	20230428	7590	-42.42	20230626	2700	61.85	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
72	20230719	101118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4380	5	2	0.11	346425910	78626	24.45	4395	4510	4350	5680	3065	4375	4406.00	1.73	0	-9750	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1189	25.17	5.10	12	0.29	174.00	858.00	7590	20230626	-42.29	2700	20230428	62.22	7590	-42.29	20230626	2700	62.22	20230428	7590	-42.29	20230626	2700	62.22	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
73	20230719	091117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4355	-20	5	-0.46	98331100	22371	6.96	4395	4430	4355	5680	3065	4375	4395.47	1.73	0	-6493	4658	4516	4428	4286	4198	4472	4242	27	1307	100	2880	5	1	27136485	1182	25.03	5.08	12	0.08	174.00	858.00	7590	20230626	-42.62	2700	20230428	61.30	7590	-42.62	20230626	2700	61.30	20230428	7590	-42.62	20230626	2700	61.30	20230428	1.63	N	356680	100	27 억		469224	N	N	0	N	00	N
74	20230718	161116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4375	-105	5	-2.34	1399007775	318370	131.45	4570	4570	4340	5820	3140	4480	4394.32	1.56	0	45716	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1187	25.14	5.10	12	1.17	174.00	858.00	7590	20230626	-42.36	2700	20230428	62.04	7590	-42.36	20230626	2700	62.04	20230428	7590	-42.36	20230626	2700	62.04	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
75	20230718	151116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4370	-110	5	-2.46	1365008955	310590	128.24	4570	4570	4340	5820	3140	4480	4394.89	1.56	0	45061	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1186	25.11	5.09	12	1.14	174.00	858.00	7590	20230626	-42.42	2700	20230428	61.85	7590	-42.42	20230626	2700	61.85	20230428	7590	-42.42	20230626	2700	61.85	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
76	20230718	141111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4360	-120	5	-2.68	1142918145	259670	107.21	4570	4570	4345	5820	3140	4480	4401.42	1.56	0	48651	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1183	25.06	5.08	12	0.96	174.00	858.00	7590	20230626	-42.56	2700	20230428	61.48	7590	-42.56	20230626	2700	61.48	20230428	7590	-42.56	20230626	2700	61.48	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
77	20230718	131111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4360	-120	5	-2.68	1000886815	227156	93.79	4570	4570	4345	5820	3140	4480	4406.16	1.56	0	38775	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1183	25.06	5.08	12	0.84	174.00	858.00	7590	20230626	-42.56	2700	20230428	61.48	7590	-42.56	20230626	2700	61.48	20230428	7590	-42.56	20230626	2700	61.48	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
78	20230718	121123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4365	-115	5	-2.57	911855830	206772	85.37	4570	4570	4345	5820	3140	4480	4409.96	1.56	0	42284	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1185	25.09	5.09	12	0.76	174.00	858.00	7590	20230626	-42.49	2700	20230428	61.67	7590	-42.49	20230626	2700	61.67	20230428	7590	-42.49	20230626	2700	61.67	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
79	20230718	111120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4415	-65	5	-1.45	806946660	182895	75.51	4570	4570	4345	5820	3140	4480	4412.08	1.56	0	37522	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1198	25.37	5.15	12	0.67	174.00	858.00	7590	20230626	-41.83	2700	20230428	63.52	7590	-41.83	20230626	2700	63.52	20230428	7590	-41.83	20230626	2700	63.52	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
80	20230718	101113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4405	-75	5	-1.67	599457780	135831	56.08	4570	4570	4345	5820	3140	4480	4413.26	1.56	0	8036	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1195	25.32	5.13	12	0.50	174.00	858.00	7590	20230626	-41.96	2700	20230428	63.15	7590	-41.96	20230626	2700	63.15	20230428	7590	-41.96	20230626	2700	63.15	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
81	20230718	091108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4445	-35	5	-0.78	105520560	23485	9.70	4570	4570	4430	5820	3140	4480	4493.11	1.56	0	-11653	4676	4577	4491	4392	4306	4535	4350	27	1340	100	2950	5	1	27136485	1206	25.55	5.18	12	0.09	174.00	858.00	7590	20230626	-41.44	2700	20230428	64.63	7590	-41.44	20230626	2700	64.63	20230428	7590	-41.44	20230626	2700	64.63	20230428	1.62	N	356680	100	27 억		422991	N	N	0	N	00	N
82	20230717	161112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4480	-120	5	-2.61	1058428180	236627	54.43	4565	4590	4405	5980	3220	4600	4472.92	1.51	0	14173	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1216	25.75	5.22	12	0.87	174.00	858.00	7590	20230626	-40.97	2700	20230428	65.93	7590	-40.97	20230626	2700	65.93	20230428	7590	-40.97	20230626	2700	65.93	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
83	20230717	151106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4490	-110	5	-2.39	968735570	216630	49.83	4565	4590	4405	5980	3220	4600	4471.78	1.51	0	12671	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1218	25.80	5.23	12	0.80	174.00	858.00	7590	20230626	-40.84	2700	20230428	66.30	7590	-40.84	20230626	2700	66.30	20230428	7590	-40.84	20230626	2700	66.30	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
84	20230717	141110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4500	-100	5	-2.17	908917785	203320	46.77	4565	4590	4405	5980	3220	4600	4470.32	1.51	0	11477	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1221	25.86	5.24	12	0.75	174.00	858.00	7590	20230626	-40.71	2700	20230428	66.67	7590	-40.71	20230626	2700	66.67	20230428	7590	-40.71	20230626	2700	66.67	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
85	20230717	131100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4485	-115	5	-2.50	850201405	190252	43.76	4565	4590	4405	5980	3220	4600	4468.75	1.51	0	13872	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1217	25.78	5.23	12	0.70	174.00	858.00	7590	20230626	-40.91	2700	20230428	66.11	7590	-40.91	20230626	2700	66.11	20230428	7590	-40.91	20230626	2700	66.11	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
86	20230717	121111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4500	-100	5	-2.17	764098445	171104	39.36	4565	4590	4405	5980	3220	4600	4465.62	1.51	0	19506	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1221	25.86	5.24	12	0.63	174.00	858.00	7590	20230626	-40.71	2700	20230428	66.67	7590	-40.71	20230626	2700	66.67	20230428	7590	-40.71	20230626	2700	66.67	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
87	20230717	111102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4485	-115	5	-2.50	684568425	153414	35.29	4565	4590	4405	5980	3220	4600	4462.14	1.51	0	10953	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1217	25.78	5.23	12	0.57	174.00	858.00	7590	20230626	-40.91	2700	20230428	66.11	7590	-40.91	20230626	2700	66.11	20230428	7590	-40.91	20230626	2700	66.11	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
88	20230717	101101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4435	-165	5	-3.59	496656740	111370	25.62	4565	4590	4405	5980	3220	4600	4459.39	1.51	0	-4171	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1204	25.49	5.17	12	0.41	174.00	858.00	7590	20230626	-41.57	2700	20230428	64.26	7590	-41.57	20230626	2700	64.26	20230428	7590	-41.57	20230626	2700	64.26	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
89	20230717	091101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4445	-155	5	-3.37	202911990	45430	10.45	4565	4590	4420	5980	3220	4600	4466.18	1.51	0	-15518	4693	4646	4553	4506	4413	4670	4530	27	1380	100	3030	5	1	27136485	1206	25.55	5.18	12	0.17	174.00	858.00	7590	20230626	-41.44	2700	20230428	64.63	7590	-41.44	20230626	2700	64.63	20230428	7590	-41.44	20230626	2700	64.63	20230428	1.81	N	356680	100	27 억		408885	N	N	0	N	00	N
90	20230714	161101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4600	-15	5	-0.33	1946019205	430720	40.29	4585	4600	4460	5990	3235	4615	4517.53	1.24	0	72435	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1248	26.44	5.36	12	1.59	174.00	858.00	7590	20230626	-39.39	2700	20230428	70.37	7590	-39.39	20230626	2700	70.37	20230428	7590	-39.39	20230626	2700	70.37	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
91	20230714	151104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4515	-100	5	-2.17	1709905605	378951	35.45	4585	4595	4460	5990	3235	4615	4512.06	1.24	0	70563	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1225	25.95	5.26	12	1.40	174.00	858.00	7590	20230626	-40.51	2700	20230428	67.22	7590	-40.51	20230626	2700	67.22	20230428	7590	-40.51	20230626	2700	67.22	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
92	20230714	141111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4520	-95	5	-2.06	1530384200	339061	31.72	4585	4595	4460	5990	3235	4615	4513.43	1.24	0	57650	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1227	25.98	5.27	12	1.25	174.00	858.00	7590	20230626	-40.45	2700	20230428	67.41	7590	-40.45	20230626	2700	67.41	20230428	7590	-40.45	20230626	2700	67.41	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
93	20230714	131057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4550	-65	5	-1.41	1426847035	316182	29.58	4585	4595	4460	5990	3235	4615	4512.56	1.24	0	54413	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1235	26.15	5.30	12	1.17	174.00	858.00	7590	20230626	-40.05	2700	20230428	68.52	7590	-40.05	20230626	2700	68.52	20230428	7590	-40.05	20230626	2700	68.52	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
94	20230714	121056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4490	-125	5	-2.71	1327016750	294125	27.51	4585	4595	4460	5990	3235	4615	4511.55	1.24	0	60112	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1218	25.80	5.23	12	1.08	174.00	858.00	7590	20230626	-40.84	2700	20230428	66.30	7590	-40.84	20230626	2700	66.30	20230428	7590	-40.84	20230626	2700	66.30	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
95	20230714	111108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4525	-90	5	-1.95	1143763480	253415	23.70	4585	4595	4460	5990	3235	4615	4513.18	1.24	0	45460	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1228	26.01	5.27	12	0.93	174.00	858.00	7590	20230626	-40.38	2700	20230428	67.59	7590	-40.38	20230626	2700	67.59	20230428	7590	-40.38	20230626	2700	67.59	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
96	20230714	101108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4540	-75	5	-1.63	955412050	211963	19.83	4585	4590	4460	5990	3235	4615	4507.17	1.24	0	33543	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1232	26.09	5.29	12	0.78	174.00	858.00	7590	20230626	-40.18	2700	20230428	68.15	7590	-40.18	20230626	2700	68.15	20230428	7590	-40.18	20230626	2700	68.15	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
97	20230714	091104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4555	-60	5	-1.30	194613635	42697	3.99	4585	4590	4535	5990	3235	4615	4557.28	1.24	0	15959	5225	4920	4715	4410	4205	4817	4307	27	1377	100	3040	5	1	27136485	1236	26.18	5.31	12	0.16	174.00	858.00	7590	20230626	-39.99	2700	20230428	68.70	7590	-39.99	20230626	2700	68.70	20230428	7590	-39.99	20230626	2700	68.70	20230428	1.43	N	356680	100	27 억		336450	N	N	0	N	00	N
98	20230713	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-270	5	-5.53	4977187060	1059930	96.00	5020	5020	4510	6350	3420	4885	4695.77	1.48	0	-66948	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1252	26.52	5.38	12	3.91	174.00	858.00	7590	20230626	-39.20	2700	20230428	70.93	7590	-39.20	20230626	2700	70.93	20230428	7590	-39.20	20230626	2700	70.93	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
99	20230713	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-315	5	-6.45	4785814430	1018267	92.23	5020	5020	4510	6350	3420	4885	4699.96	1.48	0	-73872	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1240	26.26	5.33	12	3.75	174.00	858.00	7590	20230626	-39.79	2700	20230428	69.26	7590	-39.79	20230626	2700	69.26	20230428	7590	-39.79	20230626	2700	69.26	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
100	20230713	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-165	5	-3.38	3435257605	724177	65.59	5020	5020	4570	6350	3420	4885	4743.67	1.48	0	-102465	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1281	27.13	5.50	12	2.67	174.00	858.00	7590	20230626	-37.81	2700	20230428	74.81	7590	-37.81	20230626	2700	74.81	20230428	7590	-37.81	20230626	2700	74.81	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
101	20230713	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-265	5	-5.42	2772930620	581780	52.70	5020	5020	4620	6350	3420	4885	4766.29	1.48	0	-111116	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1254	26.55	5.38	12	2.14	174.00	858.00	7590	20230626	-39.13	2700	20230428	71.11	7590	-39.13	20230626	2700	71.11	20230428	7590	-39.13	20230626	2700	71.11	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
102	20230713	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-140	5	-2.87	1744565335	361791	32.77	5020	5020	4740	6350	3420	4885	4822.03	1.48	0	-88157	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1288	27.27	5.53	12	1.33	174.00	858.00	7590	20230626	-37.48	2700	20230428	75.74	7590	-37.48	20230626	2700	75.74	20230428	7590	-37.48	20230626	2700	75.74	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
103	20230713	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-130	5	-2.66	1185028850	245369	22.22	5020	5020	4750	6350	3420	4885	4829.58	1.48	0	-40687	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1290	27.33	5.54	12	0.90	174.00	858.00	7590	20230626	-37.35	2700	20230428	76.11	7590	-37.35	20230626	2700	76.11	20230428	7590	-37.35	20230626	2700	76.11	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
104	20230713	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-40	5	-0.82	697256625	143537	13.00	5020	5020	4785	6350	3420	4885	4857.68	1.48	0	-16936	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1315	27.84	5.65	12	0.53	174.00	858.00	7590	20230626	-36.17	2700	20230428	79.44	7590	-36.17	20230626	2700	79.44	20230428	7590	-36.17	20230626	2700	79.44	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
105	20230713	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-15	5	-0.31	245745265	49972	4.53	5020	5020	4850	6350	3420	4885	4917.66	1.48	0	-8008	5281	5082	4901	4702	4521	5182	4802	27	1465	100	3220	5	1	27136485	1322	27.99	5.68	12	0.18	174.00	858.00	7590	20230626	-35.84	2700	20230428	80.37	7590	-35.84	20230626	2700	80.37	20230428	7590	-35.84	20230626	2700	80.37	20230428	1.19	N	356680	100	27 억		401680	N	N	0	N	00	N
106	20230712	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	70	2	1.45	5331119555	1089582	146.68	4855	5100	4720	6250	3375	4815	4892.83	1.64	0	-42612	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1326	28.07	5.69	12	4.02	174.00	858.00	7590	20230626	-35.64	2700	20230428	80.93	7590	-35.64	20230626	2700	80.93	20230428	7590	-35.64	20230626	2700	80.93	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
107	20230712	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	50	2	1.04	5243035655	1071503	144.24	4855	5100	4720	6250	3375	4815	4893.16	1.64	0	-41431	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1320	27.96	5.67	12	3.95	174.00	858.00	7590	20230626	-35.90	2700	20230428	80.19	7590	-35.90	20230626	2700	80.19	20230428	7590	-35.90	20230626	2700	80.19	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
108	20230712	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	20	2	0.42	4980095500	1016953	136.90	4855	5100	4720	6250	3375	4815	4897.08	1.64	0	-45366	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1312	27.79	5.64	12	3.75	174.00	858.00	7590	20230626	-36.30	2700	20230428	79.07	7590	-36.30	20230626	2700	79.07	20230428	7590	-36.30	20230626	2700	79.07	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
109	20230712	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	155	2	3.22	4658758520	951130	128.04	4855	5100	4720	6250	3375	4815	4898.13	1.64	0	-46919	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1349	28.56	5.79	12	3.50	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
110	20230712	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	15	2	0.31	4089205385	835056	112.41	4855	5100	4720	6250	3375	4815	4896.92	1.64	0	-82482	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1311	27.76	5.63	12	3.08	174.00	858.00	7590	20230626	-36.36	2700	20230428	78.89	7590	-36.36	20230626	2700	78.89	20230428	7590	-36.36	20230626	2700	78.89	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
111	20230712	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	155	2	3.22	2855153215	581095	78.22	4855	5100	4720	6250	3375	4815	4913.40	1.64	0	-48633	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1349	28.56	5.79	12	2.14	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
112	20230712	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-65	5	-1.35	775695105	163144	21.96	4855	4865	4720	6250	3375	4815	4754.67	1.64	0	9950	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1289	27.30	5.54	12	0.60	174.00	858.00	7590	20230626	-37.42	2700	20230428	75.93	7590	-37.42	20230626	2700	75.93	20230428	7590	-37.42	20230626	2700	75.93	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
113	20230712	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-65	5	-1.35	186738745	39044	5.26	4855	4865	4745	6250	3375	4815	4782.78	1.64	0	2925	5318	5066	4848	4596	4378	4957	4487	27	1437	100	3170	5	1	27136485	1289	27.30	5.54	12	0.14	174.00	858.00	7590	20230626	-37.42	2700	20230428	75.93	7590	-37.42	20230626	2700	75.93	20230428	7590	-37.42	20230626	2700	75.93	20230428	1.23	N	356680	100	27 억		444374	N	N	0	N	00	N
114	20230711	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-115	5	-2.33	3604929400	737804	176.43	4940	5100	4630	6400	3455	4930	4886.13	2.07	0	-117019	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	5	1	27136485	1307	27.67	5.61	12	2.72	174.00	858.00	7590	20230626	-36.56	2700	20230428	78.33	7590	-36.56	20230626	2700	78.33	20230428	7590	-36.56	20230626	2700	78.33	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
115	20230711	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-125	5	-2.54	3437319220	702950	168.10	4940	5100	4630	6400	3455	4930	4889.85	2.07	0	-119726	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	5	1	27136485	1304	27.61	5.60	12	2.59	174.00	858.00	7590	20230626	-36.69	2700	20230428	77.96	7590	-36.69	20230626	2700	77.96	20230428	7590	-36.69	20230626	2700	77.96	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
116	20230711	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-145	5	-2.94	3103628100	633395	151.47	4940	5100	4630	6400	3455	4930	4899.99	2.07	0	-135381	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	5	1	27136485	1298	27.50	5.58	12	2.33	174.00	858.00	7590	20230626	-36.96	2700	20230428	77.22	7590	-36.96	20230626	2700	77.22	20230428	7590	-36.96	20230626	2700	77.22	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
117	20230711	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-135	5	-2.74	2909097015	592868	141.77	4940	5100	4630	6400	3455	4930	4906.82	2.07	0	-140340	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	5	1	27136485	1301	27.56	5.59	12	2.18	174.00	858.00	7590	20230626	-36.82	2700	20230428	77.59	7590	-36.82	20230626	2700	77.59	20230428	7590	-36.82	20230626	2700	77.59	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
118	20230711	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-135	5	-2.74	2616927650	532544	127.35	4940	5100	4630	6400	3455	4930	4914.01	2.07	0	-119692	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	5	1	27136485	1301	27.56	5.59	12	1.96	174.00	858.00	7590	20230626	-36.82	2700	20230428	77.59	7590	-36.82	20230626	2700	77.59	20230428	7590	-36.82	20230626	2700	77.59	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
119	20230711	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-150	5	-3.04	2176269230	439862	105.19	4940	5100	4630	6400	3455	4930	4947.62	2.07	0	-99284	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	5	1	27136485	1297	27.47	5.57	12	1.62	174.00	858.00	7590	20230626	-37.02	2700	20230428	77.04	7590	-37.02	20230626	2700	77.04	20230428	7590	-37.02	20230626	2700	77.04	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
120	20230711	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	80	2	1.62	427287765	85705	20.49	4940	5040	4925	6400	3455	4930	4985.58	2.07	0	-11515	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	10	1	27136485	1360	28.79	5.84	12	0.32	174.00	858.00	7590	20230626	-33.99	2700	20230428	85.56	7590	-33.99	20230626	2700	85.56	20230428	7590	-33.99	20230626	2700	85.56	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
121	20230711	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	10	2	0.20	44995715	9082	2.17	4940	5000	4925	6400	3455	4930	4954.46	2.07	0	-2904	5183	5056	4923	4796	4663	4990	4730	27	1472	100	3250	5	1	27136485	1341	28.39	5.76	12	0.03	174.00	858.00	7590	20230626	-34.91	2700	20230428	82.96	7590	-34.91	20230626	2700	82.96	20230428	7590	-34.91	20230626	2700	82.96	20230428	1.21	N	356680	100	27 억		561738	N	N	0	N	00	N
122	20230710	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-90	5	-1.79	2034163595	412924	124.46	4955	5050	4790	6520	3520	5020	4925.74	1.94	0	37809	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	5	1	27136485	1338	28.33	5.75	12	1.52	174.00	858.00	7590	20230626	-35.05	2700	20230428	82.59	7590	-35.05	20230626	2700	82.59	20230428	7590	-35.05	20230626	2700	82.59	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
123	20230710	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-80	5	-1.59	1959931395	397896	119.93	4955	5050	4790	6520	3520	5020	4925.22	1.94	0	37895	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	5	1	27136485	1341	28.39	5.76	12	1.47	174.00	858.00	7590	20230626	-34.91	2700	20230428	82.96	7590	-34.91	20230626	2700	82.96	20230428	7590	-34.91	20230626	2700	82.96	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
124	20230710	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-45	5	-0.90	1838280425	373367	112.53	4955	5050	4790	6520	3520	5020	4922.95	1.94	0	46460	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	5	1	27136485	1350	28.59	5.80	12	1.38	174.00	858.00	7590	20230626	-34.45	2700	20230428	84.26	7590	-34.45	20230626	2700	84.26	20230428	7590	-34.45	20230626	2700	84.26	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
125	20230710	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-35	5	-0.70	1713013355	348261	104.97	4955	5050	4790	6520	3520	5020	4918.12	1.94	0	47063	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	5	1	27136485	1353	28.65	5.81	12	1.28	174.00	858.00	7590	20230626	-34.32	2700	20230428	84.63	7590	-34.32	20230626	2700	84.63	20230428	7590	-34.32	20230626	2700	84.63	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
126	20230710	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	1581469665	321907	97.02	4955	5040	4790	6520	3520	5020	4912.08	1.94	0	43656	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	10	1	27136485	1360	28.79	5.84	12	1.19	174.00	858.00	7590	20230626	-33.99	2700	20230428	85.56	7590	-33.99	20230626	2700	85.56	20230428	7590	-33.99	20230626	2700	85.56	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
127	20230710	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-75	5	-1.49	1415734780	288803	87.05	4955	5020	4790	6520	3520	5020	4901.18	1.94	0	33960	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	5	1	27136485	1342	28.42	5.76	12	1.06	174.00	858.00	7590	20230626	-34.85	2700	20230428	83.15	7590	-34.85	20230626	2700	83.15	20230428	7590	-34.85	20230626	2700	83.15	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
128	20230710	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-65	5	-1.29	1008772620	207026	62.40	4955	4995	4790	6520	3520	5020	4871.11	1.94	0	18697	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	5	1	27136485	1345	28.48	5.78	12	0.76	174.00	858.00	7590	20230626	-34.72	2700	20230428	83.52	7590	-34.72	20230626	2700	83.52	20230428	7590	-34.72	20230626	2700	83.52	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
129	20230710	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-85	5	-1.69	152692330	30824	9.29	4955	4995	4905	6520	3520	5020	4948.61	1.94	0	-3371	5196	5107	4991	4902	4786	5152	4947	27	1500	100	3310	5	1	27136485	1339	28.36	5.75	12	0.11	174.00	858.00	7590	20230626	-34.98	2700	20230428	82.78	7590	-34.98	20230626	2700	82.78	20230428	7590	-34.98	20230626	2700	82.78	20230428	1.25	N	356680	100	27 억		527785	N	N	0	N	00	N
130	20230707	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	40	2	0.80	1572313450	314790	58.90	4980	5080	4875	6470	3490	4980	4994.73	1.71	0	62629	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	10	1	27136485	1362	28.85	5.85	12	1.16	174.00	858.00	7590	20230626	-33.86	2700	20230428	85.93	7590	-33.86	20230626	2700	85.93	20230428	7590	-33.86	20230626	2700	85.93	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
131	20230707	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	15	2	0.30	1481614885	296682	55.51	4980	5080	4875	6470	3490	4980	4993.95	1.71	0	59634	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	5	1	27136485	1355	28.71	5.82	12	1.09	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
132	20230707	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	15	2	0.30	1080281165	216843	40.57	4980	5050	4875	6470	3490	4980	4981.86	1.71	0	43512	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	5	1	27136485	1355	28.71	5.82	12	0.80	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
133	20230707	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	30	2	0.60	961747390	193077	36.12	4980	5050	4875	6470	3490	4980	4981.16	1.71	0	42434	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	10	1	27136485	1360	28.79	5.84	12	0.71	174.00	858.00	7590	20230626	-33.99	2700	20230428	85.56	7590	-33.99	20230626	2700	85.56	20230428	7590	-33.99	20230626	2700	85.56	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
134	20230707	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-10	5	-0.20	806039500	161985	30.31	4980	5050	4875	6470	3490	4980	4976.01	1.71	0	35521	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	5	1	27136485	1349	28.56	5.79	12	0.60	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
135	20230707	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	50	2	1.00	725953870	145943	27.31	4980	5050	4875	6470	3490	4980	4974.23	1.71	0	31870	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	10	1	27136485	1365	28.91	5.86	12	0.54	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
136	20230707	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-80	5	-1.61	524505730	105546	19.75	4980	5050	4875	6470	3490	4980	4969.45	1.71	0	22744	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	5	1	27136485	1330	28.16	5.71	12	0.39	174.00	858.00	7590	20230626	-35.44	2700	20230428	81.48	7590	-35.44	20230626	2700	81.48	20230428	7590	-35.44	20230626	2700	81.48	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
137	20230707	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	50	2	1.00	134074090	26850	5.02	4980	5050	4945	6470	3490	4980	4993.45	1.71	0	4819	5230	5105	5025	4900	4820	5065	4860	27	1490	100	3280	10	1	27136485	1365	28.91	5.86	12	0.10	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	1.51	N	356680	100	27 억		464956	N	N	0	N	00	N
138	20230706	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-180	5	-3.49	2636417725	524249	66.87	5090	5150	4945	6700	3620	5160	5029.20	1.67	0	10808	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	5	1	27136485	1351	28.62	5.80	12	1.93	174.00	858.00	7590	20230626	-34.39	2700	20230428	84.44	7590	-34.39	20230626	2700	84.44	20230428	7590	-34.39	20230626	2700	84.44	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
139	20230706	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-180	5	-3.49	2515475755	499913	63.77	5090	5150	4945	6700	3620	5160	5031.83	1.67	0	7196	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	5	1	27136485	1351	28.62	5.80	12	1.84	174.00	858.00	7590	20230626	-34.39	2700	20230428	84.44	7590	-34.39	20230626	2700	84.44	20230428	7590	-34.39	20230626	2700	84.44	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
140	20230706	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-160	5	-3.10	2162099585	429082	54.73	5090	5150	4945	6700	3620	5160	5038.90	1.67	0	15927	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	10	1	27136485	1357	28.74	5.83	12	1.58	174.00	858.00	7590	20230626	-34.12	2700	20230428	85.19	7590	-34.12	20230626	2700	85.19	20230428	7590	-34.12	20230626	2700	85.19	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
141	20230706	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-160	5	-3.10	1990519290	394766	50.35	5090	5150	4945	6700	3620	5160	5042.28	1.67	0	5730	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	10	1	27136485	1357	28.74	5.83	12	1.45	174.00	858.00	7590	20230626	-34.12	2700	20230428	85.19	7590	-34.12	20230626	2700	85.19	20230428	7590	-34.12	20230626	2700	85.19	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
142	20230706	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-70	5	-1.36	1876533410	372204	47.48	5090	5150	4945	6700	3620	5160	5041.68	1.67	0	3464	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	10	1	27136485	1381	29.25	5.93	12	1.37	174.00	858.00	7590	20230626	-32.94	2700	20230428	88.52	7590	-32.94	20230626	2700	88.52	20230428	7590	-32.94	20230626	2700	88.52	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
143	20230706	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-40	5	-0.78	1805635990	358303	45.70	5090	5150	4945	6700	3620	5160	5039.41	1.67	0	1986	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	10	1	27136485	1389	29.43	5.97	12	1.32	174.00	858.00	7590	20230626	-32.54	2700	20230428	89.63	7590	-32.54	20230626	2700	89.63	20230428	7590	-32.54	20230626	2700	89.63	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
144	20230706	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-190	5	-3.68	1237107745	245786	31.35	5090	5130	4955	6700	3620	5160	5033.27	1.67	0	-19127	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	5	1	27136485	1349	28.56	5.79	12	0.91	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
145	20230706	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-110	5	-2.13	205035530	40481	5.16	5090	5130	5040	6700	3620	5160	5064.98	1.67	0	-534	5560	5360	5190	4990	4820	5275	4905	27	1540	100	3400	10	1	27136485	1370	29.02	5.89	12	0.15	174.00	858.00	7590	20230626	-33.47	2700	20230428	87.04	7590	-33.47	20230626	2700	87.04	20230428	7590	-33.47	20230626	2700	87.04	20230428	1.27	N	356680	100	27 억		452062	N	N	0	N	00	N
146	20230705	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-140	5	-2.64	3952971340	768315	59.66	5290	5390	5020	6890	3710	5300	5144.57	1.15	0	140130	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1400	29.66	6.01	12	2.83	174.00	858.00	7590	20230626	-32.02	2700	20230428	91.11	7590	-32.02	20230626	2700	91.11	20230428	7590	-32.02	20230626	2700	91.11	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
147	20230705	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-160	5	-3.02	3675480510	714329	55.47	5290	5390	5020	6890	3710	5300	5145.00	1.15	0	133433	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1395	29.54	5.99	12	2.63	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
148	20230705	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-250	5	-4.72	3173364160	615493	47.80	5290	5390	5050	6890	3710	5300	5155.41	1.15	0	119303	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1370	29.02	5.89	12	2.27	174.00	858.00	7590	20230626	-33.47	2700	20230428	87.04	7590	-33.47	20230626	2700	87.04	20230428	7590	-33.47	20230626	2700	87.04	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
149	20230705	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-210	5	-3.96	2822586820	546441	42.43	5290	5390	5050	6890	3710	5300	5164.98	1.15	0	102664	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1381	29.25	5.93	12	2.01	174.00	858.00	7590	20230626	-32.94	2700	20230428	88.52	7590	-32.94	20230626	2700	88.52	20230428	7590	-32.94	20230626	2700	88.52	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
150	20230705	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-200	5	-3.77	2448343220	472907	36.72	5290	5390	5060	6890	3710	5300	5176.78	1.15	0	79066	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1384	29.31	5.94	12	1.74	174.00	858.00	7590	20230626	-32.81	2700	20230428	88.89	7590	-32.81	20230626	2700	88.89	20230428	7590	-32.81	20230626	2700	88.89	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
151	20230705	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-150	5	-2.83	1850177880	355556	27.61	5290	5390	5100	6890	3710	5300	5203.16	1.15	0	46071	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1398	29.60	6.00	12	1.31	174.00	858.00	7590	20230626	-32.15	2700	20230428	90.74	7590	-32.15	20230626	2700	90.74	20230428	7590	-32.15	20230626	2700	90.74	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
152	20230705	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-100	5	-1.89	1260196990	240858	18.70	5290	5390	5150	6890	3710	5300	5231.64	1.15	0	28235	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1411	29.89	6.06	12	0.89	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
153	20230705	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	20	2	0.38	342908060	64573	5.01	5290	5390	5240	6890	3710	5300	5310.67	1.15	0	4600	5766	5532	5416	5182	5066	5475	5125	27	1590	100	3490	10	1	27136485	1444	30.57	6.20	12	0.24	174.00	858.00	7590	20230626	-29.91	2700	20230428	97.04	7590	-29.91	20230626	2700	97.04	20230428	7590	-29.91	20230626	2700	97.04	20230428	1.43	N	356680	100	27 억		311932	N	N	0	N	00	N
154	20230704	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-100	5	-1.85	6860223400	1249895	142.39	5330	5650	5300	7020	3780	5400	5488.78	1.34	0	-50533	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1438	30.46	6.18	12	4.61	174.00	858.00	7590	20230626	-30.17	2700	20230428	96.30	7590	-30.17	20230626	2700	96.30	20230428	7590	-30.17	20230626	2700	96.30	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
155	20230704	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-60	5	-1.11	6630999010	1206743	137.48	5330	5650	5300	7020	3780	5400	5495.00	1.34	0	-50533	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1449	30.69	6.22	12	4.45	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
156	20230704	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-20	5	-0.37	6038774400	1095843	124.84	5330	5650	5320	7020	3780	5400	5510.68	1.34	0	-56516	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1460	30.92	6.27	12	4.04	174.00	858.00	7590	20230626	-29.12	2700	20230428	99.26	7590	-29.12	20230626	2700	99.26	20230428	7590	-29.12	20230626	2700	99.26	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
157	20230704	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	30	2	0.56	5755255080	1043363	118.86	5330	5650	5320	7020	3780	5400	5516.13	1.34	0	-56957	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1474	31.21	6.33	12	3.84	174.00	858.00	7590	20230626	-28.46	2700	20230428	101.11	7590	-28.46	20230626	2700	101.11	20230428	7590	-28.46	20230626	2700	101.11	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
158	20230704	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	60	2	1.11	5301916620	959757	109.34	5330	5650	5320	7020	3780	5400	5524.30	1.34	0	-59150	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1482	31.38	6.36	12	3.54	174.00	858.00	7590	20230626	-28.06	2700	20230428	102.22	7590	-28.06	20230626	2700	102.22	20230428	7590	-28.06	20230626	2700	102.22	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
159	20230704	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	120	2	2.22	4765995220	861502	98.15	5330	5650	5320	7020	3780	5400	5532.28	1.34	0	-57447	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1498	31.72	6.43	12	3.17	174.00	858.00	7590	20230626	-27.27	2700	20230428	104.44	7590	-27.27	20230626	2700	104.44	20230428	7590	-27.27	20230626	2700	104.44	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
160	20230704	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	130	2	2.41	3931573320	710948	80.99	5330	5650	5320	7020	3780	5400	5530.15	1.34	0	-44426	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1501	31.78	6.45	12	2.62	174.00	858.00	7590	20230626	-27.14	2700	20230428	104.81	7590	-27.14	20230626	2700	104.81	20230428	7590	-27.14	20230626	2700	104.81	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
161	20230704	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-60	5	-1.11	278001360	51975	5.92	5330	5400	5330	7020	3780	5400	5348.18	1.34	0	2806	5666	5532	5436	5302	5206	5485	5255	27	1620	100	3560	10	1	27136485	1449	30.69	6.22	12	0.19	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	1.04	N	356680	100	27 억		364642	N	N	0	N	00	N
162	20230703	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-180	5	-3.23	4668223360	861450	41.49	5500	5570	5340	7250	3910	5580	5418.77	1.13	0	56839	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1465	31.03	6.29	12	3.17	174.00	858.00	7590	20230626	-28.85	2700	20230428	100.00	7590	-28.85	20230626	2700	100.00	20230428	7590	-28.85	20230626	2700	100.00	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N
163	20230703	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-210	5	-3.76	4295933170	792512	38.17	5500	5570	5340	7250	3910	5580	5420.24	1.13	0	53132	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1457	30.86	6.26	12	2.92	174.00	858.00	7590	20230626	-29.25	2700	20230428	98.89	7590	-29.25	20230626	2700	98.89	20230428	7590	-29.25	20230626	2700	98.89	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N
164	20230703	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-190	5	-3.41	3642008820	671080	32.32	5500	5570	5340	7250	3910	5580	5426.62	1.13	0	39133	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1463	30.98	6.28	12	2.47	174.00	858.00	7590	20230626	-28.99	2700	20230428	99.63	7590	-28.99	20230626	2700	99.63	20230428	7590	-28.99	20230626	2700	99.63	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N
165	20230703	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-130	5	-2.33	2943642140	542231	26.12	5500	5570	5340	7250	3910	5580	5428.19	1.13	0	57995	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1479	31.32	6.35	12	2.00	174.00	858.00	7590	20230626	-28.19	2700	20230428	101.85	7590	-28.19	20230626	2700	101.85	20230428	7590	-28.19	20230626	2700	101.85	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N
166	20230703	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-140	5	-2.51	2624576230	483978	23.31	5500	5570	5340	7250	3910	5580	5422.26	1.13	0	60258	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1476	31.26	6.34	12	1.78	174.00	858.00	7590	20230626	-28.33	2700	20230428	101.48	7590	-28.33	20230626	2700	101.48	20230428	7590	-28.33	20230626	2700	101.48	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N
167	20230703	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-170	5	-3.05	2410442990	444565	21.41	5500	5570	5340	7250	3910	5580	5421.29	1.13	0	49448	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1468	31.09	6.31	12	1.64	174.00	858.00	7590	20230626	-28.72	2700	20230428	100.37	7590	-28.72	20230626	2700	100.37	20230428	7590	-28.72	20230626	2700	100.37	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N
168	20230703	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-110	5	-1.97	1792096930	330350	15.91	5500	5570	5340	7250	3910	5580	5423.87	1.13	0	24406	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1484	31.44	6.38	12	1.22	174.00	858.00	7590	20230626	-27.93	2700	20230428	102.59	7590	-27.93	20230626	2700	102.59	20230428	7590	-27.93	20230626	2700	102.59	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N
169	20230703	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-180	5	-3.23	766977450	140802	6.78	5500	5570	5370	7250	3910	5580	5445.24	1.13	0	7831	6506	6042	5766	5302	5026	5905	5165	27	1670	100	3680	10	1	27136485	1465	31.03	6.29	12	0.52	174.00	858.00	7590	20230626	-28.85	2700	20230428	100.00	7590	-28.85	20230626	2700	100.00	20230428	7590	-28.85	20230626	2700	100.00	20230428	0.63	N	356680	100	27 억		307162	N	N	0	N	00	N