KissMeData/417860/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	161234	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46000	3650	2	8.62	27325976750	596439	645.69	43600	48200	42800	55000	29650	42350	45814.90	1.88	0	-16311	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1785	-72.78	1352.94	12	15.37	-632.00	34.00	81000	20230207	-43.21	36000	20230130	27.78	81000	-43.21	20230207	36000	27.78	20230130	81000	-43.21	20230207	36000	27.78	20230130	1.84	N	417860	500	19 억		73075	N	N	0	N	00	N
3	20230731	151232	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45350	3000	2	7.08	26577513450	580103	628.01	43600	48200	42800	55000	29650	42350	45815.16	1.88	0	-17340	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1759	-71.76	1333.82	12	14.95	-632.00	34.00	81000	20230207	-44.01	36000	20230130	25.97	81000	-44.01	20230207	36000	25.97	20230130	81000	-44.01	20230207	36000	25.97	20230130	1.84	N	417860	500	19 억		73075	N	N	0	N	00	N
4	20230731	141239	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45850	3500	2	8.26	23947541400	521666	564.74	43600	48200	42800	55000	29650	42350	45905.89	1.88	0	-25679	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1779	-72.55	1348.53	12	13.45	-632.00	34.00	81000	20230207	-43.40	36000	20230130	27.36	81000	-43.40	20230207	36000	27.36	20230130	81000	-43.40	20230207	36000	27.36	20230130	1.84	N	417860	500	19 억		73075	N	N	0	N	00	N
5	20230731	131242	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47950	5600	2	13.22	13653244400	302549	327.53	43600	47950	42800	55000	29650	42350	45127.38	1.88	0	-4432	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1860	-75.87	1410.29	12	7.80	-632.00	34.00	81000	20230207	-40.80	36000	20230130	33.19	81000	-40.80	20230207	36000	33.19	20230130	81000	-40.80	20230207	36000	33.19	20230130	1.84	N	417860	500	19 억		73075	Y	N	0	N	00	N
6	20230731	121249	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45000	2650	2	6.26	9250657700	207034	224.13	43600	45650	42800	55000	29650	42350	44681.83	1.88	0	-7132	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1746	-71.20	1323.53	12	5.34	-632.00	34.00	81000	20230207	-44.44	36000	20230130	25.00	81000	-44.44	20230207	36000	25.00	20230130	81000	-44.44	20230207	36000	25.00	20230130	1.84	N	417860	500	19 억		73075	N	N	0	N	00	N
7	20230731	111251	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44950	2600	2	6.14	6638040350	149266	161.59	43600	45550	42800	55000	29650	42350	44471.21	1.88	0	-10885	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1744	-71.12	1322.06	12	3.85	-632.00	34.00	81000	20230207	-44.51	36000	20230130	24.86	81000	-44.51	20230207	36000	24.86	20230130	81000	-44.51	20230207	36000	24.86	20230130	1.84	N	417860	500	19 억		73075	N	N	0	N	00	N
8	20230731	101248	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44600	2250	2	5.31	4676594400	105452	114.16	43600	45550	42800	55000	29650	42350	44348.09	1.88	0	-15052	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1730	-70.57	1311.76	12	2.72	-632.00	34.00	81000	20230207	-44.94	36000	20230130	23.89	81000	-44.94	20230207	36000	23.89	20230130	81000	-44.94	20230207	36000	23.89	20230130	1.84	N	417860	500	19 억		73075	N	N	0	N	00	N
9	20230731	091236	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43700	1350	2	3.19	420447150	9706	10.51	43600	43700	42800	55000	29650	42350	43318.27	1.88	0	-4398	44550	43450	41850	40750	39150	44000	41300	19	12675	500	30490	50	1	3879775	1695	-69.15	1285.29	12	0.25	-632.00	34.00	81000	20230207	-46.05	36000	20230130	21.39	81000	-46.05	20230207	36000	21.39	20230130	81000	-46.05	20230207	36000	21.39	20230130	1.84	N	417860	500	19 억		73075	N	N	0	N	00	N
10	20230728	161239	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42350	2150	2	5.35	3867980750	91734	116.39	40250	42950	40250	52200	28150	40200	42167.03	1.48	0	15473	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1643	-67.01	1245.59	12	2.36	-632.00	34.00	81000	20230207	-47.72	36000	20230130	17.64	81000	-47.72	20230207	36000	17.64	20230130	81000	-47.72	20230207	36000	17.64	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
11	20230728	151234	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42100	1900	2	4.73	3748418100	88905	112.81	40250	42950	40250	52200	28150	40200	42164.32	1.48	0	15483	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1633	-66.61	1238.24	12	2.29	-632.00	34.00	81000	20230207	-48.02	36000	20230130	16.94	81000	-48.02	20230207	36000	16.94	20230130	81000	-48.02	20230207	36000	16.94	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
12	20230728	141233	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42200	2000	2	4.98	3525717450	83637	106.12	40250	42950	40250	52200	28150	40200	42157.38	1.48	0	15292	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1637	-66.77	1241.18	12	2.16	-632.00	34.00	81000	20230207	-47.90	36000	20230130	17.22	81000	-47.90	20230207	36000	17.22	20230130	81000	-47.90	20230207	36000	17.22	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
13	20230728	131236	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42250	2050	2	5.10	3337327200	79187	100.47	40250	42950	40250	52200	28150	40200	42147.40	1.48	0	13710	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1639	-66.85	1242.65	12	2.04	-632.00	34.00	81000	20230207	-47.84	36000	20230130	17.36	81000	-47.84	20230207	36000	17.36	20230130	81000	-47.84	20230207	36000	17.36	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
14	20230728	121234	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42050	1850	2	4.60	3114693150	73884	93.75	40250	42950	40250	52200	28150	40200	42159.24	1.48	0	13950	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1631	-66.53	1236.76	12	1.90	-632.00	34.00	81000	20230207	-48.09	36000	20230130	16.81	81000	-48.09	20230207	36000	16.81	20230130	81000	-48.09	20230207	36000	16.81	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
15	20230728	111240	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41850	1650	2	4.10	2990406000	70927	89.99	40250	42950	40250	52200	28150	40200	42164.57	1.48	0	13397	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1624	-66.22	1230.88	12	1.83	-632.00	34.00	81000	20230207	-48.33	36000	20230130	16.25	81000	-48.33	20230207	36000	16.25	20230130	81000	-48.33	20230207	36000	16.25	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
16	20230728	101231	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42650	2450	2	6.09	2415676350	57391	72.82	40250	42950	40250	52200	28150	40200	42094.92	1.48	0	13281	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1655	-67.48	1254.41	12	1.48	-632.00	34.00	81000	20230207	-47.35	36000	20230130	18.47	81000	-47.35	20230207	36000	18.47	20230130	81000	-47.35	20230207	36000	18.47	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
17	20230728	091241	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42650	2450	2	6.09	1383219200	32904	41.75	40250	42950	40250	52200	28150	40200	42043.74	1.48	0	7977	42700	41450	39800	38550	36900	42075	39175	19	12025	500	28940	50	1	3879775	1655	-67.48	1254.41	12	0.85	-632.00	34.00	81000	20230207	-47.35	36000	20230130	18.47	81000	-47.35	20230207	36000	18.47	20230130	81000	-47.35	20230207	36000	18.47	20230130	1.77	N	417860	500	19 억		57502	N	N	0	N	00	N
18	20230727	161231	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40200	2050	2	5.37	3118307350	77921	43.47	38650	41050	38150	49550	26750	38150	40019.11	0.98	-18852	19144	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1560	-63.61	1182.35	12	2.01	-632.00	34.00	81000	20230207	-50.37	36000	20230130	11.67	81000	-50.37	20230207	36000	11.67	20230130	81000	-50.37	20230207	36000	11.67	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
19	20230727	151232	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40050	1900	2	4.98	2997813500	74935	41.80	38650	41050	38150	49550	26750	38150	40006.01	0.98	-18852	18530	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1554	-63.37	1177.94	12	1.93	-632.00	34.00	81000	20230207	-50.56	36000	20230130	11.25	81000	-50.56	20230207	36000	11.25	20230130	81000	-50.56	20230207	36000	11.25	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
20	20230727	141226	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40450	2300	2	6.03	2503682250	62752	35.00	38650	41050	38150	49550	26750	38150	39898.60	0.98	-18852	15675	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1569	-64.00	1189.71	12	1.62	-632.00	34.00	81000	20230207	-50.06	36000	20230130	12.36	81000	-50.06	20230207	36000	12.36	20230130	81000	-50.06	20230207	36000	12.36	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
21	20230727	131224	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40450	2300	2	6.03	2322739800	58284	32.51	38650	41050	38150	49550	26750	38150	39852.68	0.98	-18852	14203	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1569	-64.00	1189.71	12	1.50	-632.00	34.00	81000	20230207	-50.06	36000	20230130	12.36	81000	-50.06	20230207	36000	12.36	20230130	81000	-50.06	20230207	36000	12.36	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
22	20230727	121227	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40100	1950	2	5.11	2090718850	52499	29.29	38650	41050	38150	49550	26750	38150	39824.61	0.98	-18852	10929	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1556	-63.45	1179.41	12	1.35	-632.00	34.00	81000	20230207	-50.49	36000	20230130	11.39	81000	-50.49	20230207	36000	11.39	20230130	81000	-50.49	20230207	36000	11.39	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
23	20230727	111230	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40800	2650	2	6.95	1612750200	40717	22.71	38650	41000	38150	49550	26750	38150	39609.48	0.98	-18852	4926	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1583	-64.56	1200.00	12	1.05	-632.00	34.00	81000	20230207	-49.63	36000	20230130	13.33	81000	-49.63	20230207	36000	13.33	20230130	81000	-49.63	20230207	36000	13.33	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
24	20230727	101226	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39450	1300	2	3.41	748328800	19228	10.73	38650	39500	38150	49550	26750	38150	38919.50	0.98	-18852	112	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1531	-62.42	1160.29	12	0.50	-632.00	34.00	81000	20230207	-51.30	36000	20230130	9.58	81000	-51.30	20230207	36000	9.58	20230130	81000	-51.30	20230207	36000	9.58	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
25	20230727	091224	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38650	500	2	1.31	247103100	6375	3.56	38650	39450	38300	49550	26750	38150	38763.19	0.98	-18852	-1100	44716	41432	39466	36182	34216	40450	35200	19	11400	500	27460	50	1	3879775	1500	-61.16	1136.76	12	0.16	-632.00	34.00	81000	20230207	-52.28	36000	20230130	7.36	81000	-52.28	20230207	36000	7.36	20230130	81000	-52.28	20230207	36000	7.36	20230130	1.81	N	417860	500	19 억		37988	N	N	0	N	00	N
26	20230726	161223	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38150	-4000	5	-9.49	7047036550	178208	96.33	42750	42750	37500	54700	29550	42150	39546.97	1.47	0	-19646	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1480	-60.36	1122.06	12	4.59	-632.00	34.00	81000	20230207	-52.90	36000	20230130	5.97	81000	-52.90	20230207	36000	5.97	20230130	81000	-52.90	20230207	36000	5.97	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
27	20230726	151228	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37900	-4250	5	-10.08	6775549850	171065	92.46	42750	42750	37500	54700	29550	42150	39608.04	1.47	0	-21212	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1470	-59.97	1114.71	12	4.41	-632.00	34.00	81000	20230207	-53.21	36000	20230130	5.28	81000	-53.21	20230207	36000	5.28	20230130	81000	-53.21	20230207	36000	5.28	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
28	20230726	141219	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38200	-3950	5	-9.37	6322898300	159230	86.07	42750	42750	37500	54700	29550	42150	39709.21	1.47	0	-17722	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1482	-60.44	1123.53	12	4.10	-632.00	34.00	81000	20230207	-52.84	36000	20230130	6.11	81000	-52.84	20230207	36000	6.11	20230130	81000	-52.84	20230207	36000	6.11	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
29	20230726	131214	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38100	-4050	5	-9.61	5616871300	140815	76.11	42750	42750	37500	54700	29550	42150	39888.30	1.47	0	-13575	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1478	-60.28	1120.59	12	3.63	-632.00	34.00	81000	20230207	-52.96	36000	20230130	5.83	81000	-52.96	20230207	36000	5.83	20230130	81000	-52.96	20230207	36000	5.83	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
30	20230726	121220	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38850	-3300	5	-7.83	5072758950	126653	68.46	42750	42750	37500	54700	29550	42150	40052.42	1.47	0	-12096	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1507	-61.47	1142.65	12	3.26	-632.00	34.00	81000	20230207	-52.04	36000	20230130	7.92	81000	-52.04	20230207	36000	7.92	20230130	81000	-52.04	20230207	36000	7.92	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
31	20230726	111214	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38700	-3450	5	-8.19	4633623550	115405	62.38	42750	42750	37500	54700	29550	42150	40150.98	1.47	0	-7556	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1501	-61.23	1138.24	12	2.97	-632.00	34.00	81000	20230207	-52.22	36000	20230130	7.50	81000	-52.22	20230207	36000	7.50	20230130	81000	-52.22	20230207	36000	7.50	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
32	20230726	101223	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39900	-2250	5	-5.34	2868967200	69845	37.75	42750	42750	39550	54700	29550	42150	41076.20	1.47	0	-8166	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1548	-63.13	1173.53	12	1.80	-632.00	34.00	81000	20230207	-50.74	36000	20230130	10.83	81000	-50.74	20230207	36000	10.83	20230130	81000	-50.74	20230207	36000	10.83	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
33	20230726	091218	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42200	50	2	0.12	799016700	19044	10.29	42750	42750	41400	54700	29550	42150	41956.35	1.47	0	-5464	45783	43966	43033	41216	40283	43500	40750	19	12575	500	30340	50	1	3879775	1637	-66.77	1241.18	12	0.49	-632.00	34.00	81000	20230207	-47.90	36000	20230130	17.22	81000	-47.90	20230207	36000	17.22	20230130	81000	-47.90	20230207	36000	17.22	20230130	1.71	N	417860	500	19 억		56840	N	N	0	N	00	N
34	20230725	161214	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42150	-400	5	-0.94	8033211350	183491	119.70	43300	44850	42100	55300	29800	42550	43781.30	1.41	0	2916	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1635	-66.69	1239.71	12	4.73	-632.00	34.00	81000	20230207	-47.96	36000	20230130	17.08	81000	-47.96	20230207	36000	17.08	20230130	81000	-47.96	20230207	36000	17.08	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
35	20230725	151201	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42600	50	2	0.12	7556252800	172209	112.34	43300	44850	42450	55300	29800	42550	43878.38	1.41	0	369	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1653	-67.41	1252.94	12	4.44	-632.00	34.00	81000	20230207	-47.41	36000	20230130	18.33	81000	-47.41	20230207	36000	18.33	20230130	81000	-47.41	20230207	36000	18.33	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
36	20230725	141159	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43300	750	2	1.76	6417402500	145684	95.04	43300	44850	42750	55300	29800	42550	44050.15	1.41	0	6324	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1680	-68.51	1273.53	12	3.75	-632.00	34.00	81000	20230207	-46.54	36000	20230130	20.28	81000	-46.54	20230207	36000	20.28	20230130	81000	-46.54	20230207	36000	20.28	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
37	20230725	131210	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44050	1500	2	3.53	5752209300	130418	85.08	43300	44850	42750	55300	29800	42550	44105.95	1.41	0	8155	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1709	-69.70	1295.59	12	3.36	-632.00	34.00	81000	20230207	-45.62	36000	20230130	22.36	81000	-45.62	20230207	36000	22.36	20230130	81000	-45.62	20230207	36000	22.36	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
38	20230725	121209	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44700	2150	2	5.05	4828834700	109542	71.46	43300	44850	42750	55300	29800	42550	44082.04	1.41	0	3539	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1734	-70.73	1314.71	12	2.82	-632.00	34.00	81000	20230207	-44.81	36000	20230130	24.17	81000	-44.81	20230207	36000	24.17	20230130	81000	-44.81	20230207	36000	24.17	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
39	20230725	111207	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44350	1800	2	4.23	3909482500	88887	57.99	43300	44850	42750	55300	29800	42550	43982.61	1.41	0	-370	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1721	-70.17	1304.41	12	2.29	-632.00	34.00	81000	20230207	-45.25	36000	20230130	23.19	81000	-45.25	20230207	36000	23.19	20230130	81000	-45.25	20230207	36000	23.19	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
40	20230725	101207	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44450	1900	2	4.47	2441768050	55815	36.41	43300	44650	42750	55300	29800	42550	43747.52	1.41	0	3208	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1725	-70.33	1307.35	12	1.44	-632.00	34.00	81000	20230207	-45.12	36000	20230130	23.47	81000	-45.12	20230207	36000	23.47	20230130	81000	-45.12	20230207	36000	23.47	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
41	20230725	091204	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43850	1300	2	3.06	633637100	14548	9.49	43300	44000	42950	55300	29800	42550	43554.93	1.41	0	-845	46083	44316	43333	41566	40583	43825	41075	19	12750	500	30630	50	1	3879775	1701	-69.38	1289.71	12	0.37	-632.00	34.00	81000	20230207	-45.86	36000	20230130	21.81	81000	-45.86	20230207	36000	21.81	20230130	81000	-45.86	20230207	36000	21.81	20230130	1.65	N	417860	500	19 억		54717	N	N	0	N	00	N
42	20230724	161206	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42550	-1350	5	-3.08	6632568300	152096	36.47	43750	45100	42350	57000	30750	43900	43609.32	1.89	0	-20297	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1651	-67.33	1251.47	12	3.92	-632.00	34.00	81000	20230207	-47.47	36000	20230130	18.19	81000	-47.47	20230207	36000	18.19	20230130	81000	-47.47	20230207	36000	18.19	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
43	20230724	151201	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42950	-950	5	-2.16	6357860050	145653	34.93	43750	45100	42350	57000	30750	43900	43650.73	1.89	0	-20839	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1666	-67.96	1263.24	12	3.75	-632.00	34.00	81000	20230207	-46.98	36000	20230130	19.31	81000	-46.98	20230207	36000	19.31	20230130	81000	-46.98	20230207	36000	19.31	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
44	20230724	141200	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42750	-1150	5	-2.62	6009984100	137533	32.98	43750	45100	42350	57000	30750	43900	43698.49	1.89	0	-19149	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1659	-67.64	1257.35	12	3.54	-632.00	34.00	81000	20230207	-47.22	36000	20230130	18.75	81000	-47.22	20230207	36000	18.75	20230130	81000	-47.22	20230207	36000	18.75	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
45	20230724	131200	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42700	-1200	5	-2.73	5309434150	121094	29.04	43750	45100	42650	57000	30750	43900	43845.56	1.89	0	-20144	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1657	-67.56	1255.88	12	3.12	-632.00	34.00	81000	20230207	-47.28	36000	20230130	18.61	81000	-47.28	20230207	36000	18.61	20230130	81000	-47.28	20230207	36000	18.61	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
46	20230724	121202	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43350	-550	5	-1.25	4720614500	107409	25.76	43750	45100	43000	57000	30750	43900	43949.90	1.89	0	-14154	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1682	-68.59	1275.00	12	2.77	-632.00	34.00	81000	20230207	-46.48	36000	20230130	20.42	81000	-46.48	20230207	36000	20.42	20230130	81000	-46.48	20230207	36000	20.42	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
47	20230724	111206	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43650	-250	5	-0.57	3995165250	90708	21.75	43750	45100	43000	57000	30750	43900	44044.24	1.89	0	-15858	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1694	-69.07	1283.82	12	2.34	-632.00	34.00	81000	20230207	-46.11	36000	20230130	21.25	81000	-46.11	20230207	36000	21.25	20230130	81000	-46.11	20230207	36000	21.25	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
48	20230724	101154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44250	350	2	0.80	2805833350	63500	15.23	43750	45100	43000	57000	30750	43900	44186.35	1.89	0	-14013	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1717	-70.02	1301.47	12	1.64	-632.00	34.00	81000	20230207	-45.37	36000	20230130	22.92	81000	-45.37	20230207	36000	22.92	20230130	81000	-45.37	20230207	36000	22.92	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
49	20230724	091204	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44700	800	2	1.82	1158027100	26082	6.25	43750	45100	43100	57000	30750	43900	44399.47	1.89	0	-6178	48333	46116	43883	41666	39433	47225	42775	19	13125	500	31600	50	1	3879775	1734	-70.73	1314.71	12	0.67	-632.00	34.00	81000	20230207	-44.81	36000	20230130	24.17	81000	-44.81	20230207	36000	24.17	20230130	81000	-44.81	20230207	36000	24.17	20230130	1.72	N	417860	500	19 억		73320	N	N	0	N	00	N
50	20230721	161150	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43900	1950	2	4.65	18511955550	415049	366.39	41950	46100	41650	54500	29400	41950	44602.73	1.67	0	10842	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1703	-69.46	1291.18	12	10.70	-632.00	34.00	81000	20230207	-45.80	36000	20230130	21.94	81000	-45.80	20230207	36000	21.94	20230130	81000	-45.80	20230207	36000	21.94	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
51	20230721	151152	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44300	2350	2	5.60	18128818500	406342	358.70	41950	46100	41650	54500	29400	41950	44615.11	1.67	0	9862	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1719	-70.09	1302.94	12	10.47	-632.00	34.00	81000	20230207	-45.31	36000	20230130	23.06	81000	-45.31	20230207	36000	23.06	20230130	81000	-45.31	20230207	36000	23.06	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
52	20230721	141147	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44300	2350	2	5.60	17102564550	383050	338.14	41950	46100	41650	54500	29400	41950	44648.84	1.67	0	8357	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1719	-70.09	1302.94	12	9.87	-632.00	34.00	81000	20230207	-45.31	36000	20230130	23.06	81000	-45.31	20230207	36000	23.06	20230130	81000	-45.31	20230207	36000	23.06	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
53	20230721	131151	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44800	2850	2	6.79	16073525050	360000	317.79	41950	46100	41650	54500	29400	41950	44649.17	1.67	0	8205	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1738	-70.89	1317.65	12	9.28	-632.00	34.00	81000	20230207	-44.69	36000	20230130	24.44	81000	-44.69	20230207	36000	24.44	20230130	81000	-44.69	20230207	36000	24.44	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
54	20230721	121206	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44800	2850	2	6.79	12993744950	292354	258.08	41950	45900	41650	54500	29400	41950	44445.80	1.67	0	2544	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1738	-70.89	1317.65	12	7.54	-632.00	34.00	81000	20230207	-44.69	36000	20230130	24.44	81000	-44.69	20230207	36000	24.44	20230130	81000	-44.69	20230207	36000	24.44	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
55	20230721	111204	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45400	3450	2	8.22	11756364700	264854	233.80	41950	45900	41650	54500	29400	41950	44388.69	1.67	0	-766	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1761	-71.84	1335.29	12	6.83	-632.00	34.00	81000	20230207	-43.95	36000	20230130	26.11	81000	-43.95	20230207	36000	26.11	20230130	81000	-43.95	20230207	36000	26.11	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
56	20230721	101202	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44800	2850	2	6.79	7570355200	172016	151.85	41950	45500	41650	54500	29400	41950	44010.38	1.67	0	868	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1738	-70.89	1317.65	12	4.43	-632.00	34.00	81000	20230207	-44.69	36000	20230130	24.44	81000	-44.69	20230207	36000	24.44	20230130	81000	-44.69	20230207	36000	24.44	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
57	20230721	091158	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42600	650	2	1.55	1082621400	25467	22.48	41950	43000	41650	54500	29400	41950	42512.19	1.67	0	1212	44183	43066	42283	41166	40383	42675	40775	19	12550	500	30200	50	1	3879775	1653	-67.41	1252.94	12	0.66	-632.00	34.00	81000	20230207	-47.41	36000	20230130	18.33	81000	-47.41	20230207	36000	18.33	20230130	81000	-47.41	20230207	36000	18.33	20230130	1.65	N	417860	500	19 억		64870	N	N	0	N	00	N
58	20230720	161145	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41950	-1200	5	-2.78	4620003750	109642	46.27	43300	43400	41500	56000	30250	43150	42138.28	1.08	0	20551	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1628	-66.38	1233.82	12	2.83	-632.00	34.00	81000	20230207	-48.21	36000	20230130	16.53	81000	-48.21	20230207	36000	16.53	20230130	81000	-48.21	20230207	36000	16.53	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
59	20230720	151145	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42100	-1050	5	-2.43	4285793750	101698	42.92	43300	43400	41500	56000	30250	43150	42142.23	1.08	0	19613	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1633	-66.61	1238.24	12	2.62	-632.00	34.00	81000	20230207	-48.02	36000	20230130	16.94	81000	-48.02	20230207	36000	16.94	20230130	81000	-48.02	20230207	36000	16.94	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
60	20230720	141144	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42250	-900	5	-2.09	3823196300	90758	38.30	43300	43400	41500	56000	30250	43150	42125.02	1.08	0	18863	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1639	-66.85	1242.65	12	2.34	-632.00	34.00	81000	20230207	-47.84	36000	20230130	17.36	81000	-47.84	20230207	36000	17.36	20230130	81000	-47.84	20230207	36000	17.36	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
61	20230720	131146	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42200	-950	5	-2.20	3569550350	84752	35.77	43300	43400	41500	56000	30250	43150	42117.44	1.08	0	18033	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1637	-66.77	1241.18	12	2.18	-632.00	34.00	81000	20230207	-47.90	36000	20230130	17.22	81000	-47.90	20230207	36000	17.22	20230130	81000	-47.90	20230207	36000	17.22	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
62	20230720	121156	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42200	-950	5	-2.20	3007246550	71344	30.11	43300	43400	41500	56000	30250	43150	42151.18	1.08	0	12598	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1637	-66.77	1241.18	12	1.84	-632.00	34.00	81000	20230207	-47.90	36000	20230130	17.22	81000	-47.90	20230207	36000	17.22	20230130	81000	-47.90	20230207	36000	17.22	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
63	20230720	111151	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41900	-1250	5	-2.90	2795448100	66324	27.99	43300	43400	41500	56000	30250	43150	42148.17	1.08	0	12368	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1626	-66.30	1232.35	12	1.71	-632.00	34.00	81000	20230207	-48.27	36000	20230130	16.39	81000	-48.27	20230207	36000	16.39	20230130	81000	-48.27	20230207	36000	16.39	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
64	20230720	101137	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42400	-750	5	-1.74	2213636350	52496	22.16	43300	43400	41500	56000	30250	43150	42167.47	1.08	0	8416	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1645	-67.09	1247.06	12	1.35	-632.00	34.00	81000	20230207	-47.65	36000	20230130	17.78	81000	-47.65	20230207	36000	17.78	20230130	81000	-47.65	20230207	36000	17.78	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
65	20230720	091141	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41850	-1300	5	-3.01	875838750	20641	8.71	43300	43400	41750	56000	30250	43150	42431.54	1.08	0	-108	46016	44582	43816	42382	41616	44200	42000	19	12875	500	31060	50	1	3879775	1624	-66.22	1230.88	12	0.53	-632.00	34.00	81000	20230207	-48.33	36000	20230130	16.25	81000	-48.33	20230207	36000	16.25	20230130	81000	-48.33	20230207	36000	16.25	20230130	1.54	N	417860	500	19 억		41971	N	N	0	N	00	N
66	20230719	161201	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43150	-950	5	-2.15	10326611600	234001	43.92	43650	45250	43050	57300	30900	44100	44133.22	1.54	0	-18411	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1674	-68.28	1269.12	12	6.03	-632.00	34.00	81000	20230207	-46.73	36000	20230130	19.86	81000	-46.73	20230207	36000	19.86	20230130	81000	-46.73	20230207	36000	19.86	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
67	20230719	151201	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43450	-650	5	-1.47	9908990750	224343	42.10	43650	45250	43050	57300	30900	44100	44169.04	1.54	0	-18815	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1686	-68.75	1277.94	12	5.78	-632.00	34.00	81000	20230207	-46.36	36000	20230130	20.69	81000	-46.36	20230207	36000	20.69	20230130	81000	-46.36	20230207	36000	20.69	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
68	20230719	141205	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43400	-700	5	-1.59	9217054450	208419	39.11	43650	45250	43050	57300	30900	44100	44223.89	1.54	0	-17388	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1684	-68.67	1276.47	12	5.37	-632.00	34.00	81000	20230207	-46.42	36000	20230130	20.56	81000	-46.42	20230207	36000	20.56	20230130	81000	-46.42	20230207	36000	20.56	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
69	20230719	131149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44100	0	3	0.00	8640453900	195264	36.65	43650	45250	43050	57300	30900	44100	44250.39	1.54	0	-16115	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1711	-69.78	1297.06	12	5.03	-632.00	34.00	81000	20230207	-45.56	36000	20230130	22.50	81000	-45.56	20230207	36000	22.50	20230130	81000	-45.56	20230207	36000	22.50	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
70	20230719	121208	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43300	-800	5	-1.81	8060801350	182033	34.16	43650	45250	43250	57300	30900	44100	44282.45	1.54	0	-18143	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1680	-68.51	1273.53	12	4.69	-632.00	34.00	81000	20230207	-46.54	36000	20230130	20.28	81000	-46.54	20230207	36000	20.28	20230130	81000	-46.54	20230207	36000	20.28	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
71	20230719	111205	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43800	-300	5	-0.68	7163742100	161469	30.30	43650	45250	43650	57300	30900	44100	44366.64	1.54	0	-10665	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1699	-69.30	1288.24	12	4.16	-632.00	34.00	81000	20230207	-45.93	36000	20230130	21.67	81000	-45.93	20230207	36000	21.67	20230130	81000	-45.93	20230207	36000	21.67	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
72	20230719	101154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44050	-50	5	-0.11	5814928150	130888	24.56	43650	45250	43650	57300	30900	44100	44427.64	1.54	0	-6364	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1709	-69.70	1295.59	12	3.37	-632.00	34.00	81000	20230207	-45.62	36000	20230130	22.36	81000	-45.62	20230207	36000	22.36	20230130	81000	-45.62	20230207	36000	22.36	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
73	20230719	091154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44050	-50	5	-0.11	1502097150	33940	6.37	43650	44750	43650	57300	30900	44100	44259.10	1.54	0	-1523	49633	46866	44633	41866	39633	45750	40750	19	13200	500	31750	50	1	3879775	1709	-69.70	1295.59	12	0.87	-632.00	34.00	81000	20230207	-45.62	36000	20230130	22.36	81000	-45.62	20230207	36000	22.36	20230130	81000	-45.62	20230207	36000	22.36	20230130	1.02	N	417860	500	19 억		59857	N	N	0	N	00	N
74	20230718	161153	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44100	-4300	5	-8.88	23530371400	529071	31.33	47400	47400	42400	62900	33900	48400	44473.24	1.97	0	-16316	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1711	-69.78	1297.06	12	13.64	-632.00	34.00	81000	20230207	-45.56	36000	20230130	22.50	81000	-45.56	20230207	36000	22.50	20230130	81000	-45.56	20230207	36000	22.50	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
75	20230718	151153	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43500	-4900	5	-10.12	22685384100	509849	30.19	47400	47400	42400	62900	33900	48400	44492.30	1.97	0	-17411	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1688	-68.83	1279.41	12	13.14	-632.00	34.00	81000	20230207	-46.30	36000	20230130	20.83	81000	-46.30	20230207	36000	20.83	20230130	81000	-46.30	20230207	36000	20.83	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
76	20230718	141148	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43550	-4850	5	-10.02	21256986300	477107	28.25	47400	47400	42400	62900	33900	48400	44551.79	1.97	0	-16850	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1690	-68.91	1280.88	12	12.30	-632.00	34.00	81000	20230207	-46.23	36000	20230130	20.97	81000	-46.23	20230207	36000	20.97	20230130	81000	-46.23	20230207	36000	20.97	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
77	20230718	131147	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42750	-5650	5	-11.67	19394631800	434213	25.71	47400	47400	42400	62900	33900	48400	44663.90	1.97	0	-15008	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1659	-67.64	1257.35	12	11.19	-632.00	34.00	81000	20230207	-47.22	36000	20230130	18.75	81000	-47.22	20230207	36000	18.75	20230130	81000	-47.22	20230207	36000	18.75	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
78	20230718	121159	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43900	-4500	5	-9.30	16670783550	370741	21.95	47400	47400	43250	62900	33900	48400	44963.67	1.97	0	-13882	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1703	-69.46	1291.18	12	9.56	-632.00	34.00	81000	20230207	-45.80	36000	20230130	21.94	81000	-45.80	20230207	36000	21.94	20230130	81000	-45.80	20230207	36000	21.94	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
79	20230718	111158	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43900	-4500	5	-9.30	15219790250	337452	19.98	47400	47400	43250	62900	33900	48400	45099.51	1.97	0	-10743	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1703	-69.46	1291.18	12	8.70	-632.00	34.00	81000	20230207	-45.80	36000	20230130	21.94	81000	-45.80	20230207	36000	21.94	20230130	81000	-45.80	20230207	36000	21.94	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
80	20230718	101150	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43800	-4600	5	-9.50	13168962050	290726	17.22	47400	47400	43400	62900	33900	48400	45294.00	1.97	0	-792	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1699	-69.30	1288.24	12	7.49	-632.00	34.00	81000	20230207	-45.93	36000	20230130	21.67	81000	-45.93	20230207	36000	21.67	20230130	81000	-45.93	20230207	36000	21.67	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
81	20230718	091145	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45500	-2900	5	-5.99	5421135100	117786	6.98	47400	47400	45050	62900	33900	48400	46019.96	1.97	0	-286	57766	53082	46316	41632	34866	55425	43975	19	14500	500	34840	50	1	3879775	1765	-71.99	1338.24	12	3.04	-632.00	34.00	81000	20230207	-43.83	36000	20230130	26.39	81000	-43.83	20230207	36000	26.39	20230130	81000	-43.83	20230207	36000	26.39	20230130	1.04	N	417860	500	19 억		76410	N	N	0	N	00	N
82	20230717	161149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48400	8900	2	22.53	78732702200	1671720	4828.49	39650	51000	39550	51300	27650	39500	47094.66	1.13	0	42009	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1878	-76.58	1423.53	12	43.09	-632.00	34.00	81000	20230207	-40.25	36000	20230130	34.44	81000	-40.25	20230207	36000	34.44	20230130	81000	-40.25	20230207	36000	34.44	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
83	20230717	151142	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47800	8300	2	21.01	75629998200	1606586	4640.36	39650	51000	39550	51300	27650	39500	47075.10	1.13	0	41052	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1855	-75.63	1405.88	12	41.41	-632.00	34.00	81000	20230207	-40.99	36000	20230130	32.78	81000	-40.99	20230207	36000	32.78	20230130	81000	-40.99	20230207	36000	32.78	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
84	20230717	141146	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49550	10050	2	25.44	58468553100	1252614	3617.97	39650	51000	39550	51300	27650	39500	46677.38	1.13	0	28677	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1922	-78.40	1457.35	12	32.29	-632.00	34.00	81000	20230207	-38.83	36000	20230130	37.64	81000	-38.83	20230207	36000	37.64	20230130	81000	-38.83	20230207	36000	37.64	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
85	20230717	131135	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44500	5000	2	12.66	21682510550	498693	1440.39	39650	46200	39550	51300	27650	39500	43478.88	1.13	0	45320	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1726	-70.41	1308.82	12	12.85	-632.00	34.00	81000	20230207	-45.06	36000	20230130	23.61	81000	-45.06	20230207	36000	23.61	20230130	81000	-45.06	20230207	36000	23.61	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
86	20230717	121146	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43400	3900	2	9.87	8461411600	203333	587.29	39650	43450	39550	51300	27650	39500	41613.84	1.13	0	37567	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1684	-68.67	1276.47	12	5.24	-632.00	34.00	81000	20230207	-46.42	36000	20230130	20.56	81000	-46.42	20230207	36000	20.56	20230130	81000	-46.42	20230207	36000	20.56	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
87	20230717	111137	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41700	2200	2	5.57	5234210400	127600	368.55	39650	42100	39550	51300	27650	39500	41020.77	1.13	0	30811	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1618	-65.98	1226.47	12	3.29	-632.00	34.00	81000	20230207	-48.52	36000	20230130	15.83	81000	-48.52	20230207	36000	15.83	20230130	81000	-48.52	20230207	36000	15.83	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
88	20230717	101137	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40850	1350	2	3.42	3002702450	73883	213.40	39650	41200	39550	51300	27650	39500	40641.72	1.13	0	14075	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1585	-64.64	1201.47	12	1.90	-632.00	34.00	81000	20230207	-49.57	36000	20230130	13.47	81000	-49.57	20230207	36000	13.47	20230130	81000	-49.57	20230207	36000	13.47	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
89	20230717	091137	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40850	1350	2	3.42	1472601650	36393	105.12	39650	40950	39550	51300	27650	39500	40464.56	1.13	0	4790	40366	39932	39066	38632	37766	40150	38850	19	11825	500	28440	50	1	3879775	1585	-64.64	1201.47	12	0.94	-632.00	34.00	81000	20230207	-49.57	36000	20230130	13.47	81000	-49.57	20230207	36000	13.47	20230130	81000	-49.57	20230207	36000	13.47	20230130	1.11	N	417860	500	19 억		43732	N	N	0	N	00	N
90	20230714	161136	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39500	300	2	0.77	1332850400	34325	46.31	38900	39500	38200	50900	27450	39200	38829.65	1.05	0	2325	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1533	-62.50	1161.76	12	0.88	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
91	20230714	151138	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39250	50	2	0.13	1215376250	31342	42.29	38900	39500	38200	50900	27450	39200	38777.86	1.05	0	2173	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1523	-62.10	1154.41	12	0.81	-632.00	34.00	81000	20230207	-51.54	36000	20230130	9.03	81000	-51.54	20230207	36000	9.03	20230130	81000	-51.54	20230207	36000	9.03	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
92	20230714	141147	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39150	-50	5	-0.13	1085402850	28029	37.82	38900	39500	38200	50900	27450	39200	38724.26	1.05	0	1712	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1519	-61.95	1151.47	12	0.72	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
93	20230714	131131	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38700	-500	5	-1.28	820902250	21282	28.71	38900	39400	38200	50900	27450	39200	38572.58	1.05	0	-19	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1501	-61.23	1138.24	12	0.55	-632.00	34.00	81000	20230207	-52.22	36000	20230130	7.50	81000	-52.22	20230207	36000	7.50	20230130	81000	-52.22	20230207	36000	7.50	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
94	20230714	121130	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38750	-450	5	-1.15	799636000	20733	27.97	38900	39400	38200	50900	27450	39200	38568.24	1.05	0	-221	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1503	-61.31	1139.71	12	0.53	-632.00	34.00	81000	20230207	-52.16	36000	20230130	7.64	81000	-52.16	20230207	36000	7.64	20230130	81000	-52.16	20230207	36000	7.64	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
95	20230714	111144	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38600	-600	5	-1.53	695124000	18028	24.32	38900	39400	38200	50900	27450	39200	38557.99	1.05	0	-994	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1498	-61.08	1135.29	12	0.46	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
96	20230714	101144	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38250	-950	5	-2.42	546377050	14160	19.10	38900	39400	38200	50900	27450	39200	38585.91	1.05	0	-1416	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1484	-60.52	1125.00	12	0.36	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
97	20230714	091140	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38600	-600	5	-1.53	158044050	4082	5.51	38900	39400	38500	50900	27450	39200	38717.19	1.05	0	383	41433	40316	38533	37416	35633	40875	37975	19	11725	500	28220	50	1	3879775	1498	-61.08	1135.29	12	0.11	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	1.10	N	417860	500	19 억		40841	N	N	0	N	00	N
98	20230713	161132	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39200	2550	2	6.96	2839928800	73595	409.13	37400	39650	36750	47600	25700	36650	38588.29	0.72	0	13742	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1521	-62.03	1152.94	12	1.90	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
99	20230713	151128	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39150	2500	2	6.82	2702150950	70075	389.57	37400	39650	36750	47600	25700	36650	38560.84	0.72	0	13423	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1519	-61.95	1151.47	12	1.81	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
100	20230713	141127	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38800	2150	2	5.87	1698768850	44520	247.50	37400	38850	36750	47600	25700	36650	38157.43	0.72	0	12379	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1505	-61.39	1141.18	12	1.15	-632.00	34.00	81000	20230207	-52.10	36000	20230130	7.78	81000	-52.10	20230207	36000	7.78	20230130	81000	-52.10	20230207	36000	7.78	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
101	20230713	131132	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38500	1850	2	5.05	1471110100	38631	214.76	37400	38800	36750	47600	25700	36650	38081.08	0.72	0	11623	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1494	-60.92	1132.35	12	1.00	-632.00	34.00	81000	20230207	-52.47	36000	20230130	6.94	81000	-52.47	20230207	36000	6.94	20230130	81000	-52.47	20230207	36000	6.94	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
102	20230713	121127	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38350	1700	2	4.64	1179642050	31074	172.75	37400	38550	36750	47600	25700	36650	37962.35	0.72	0	10305	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1488	-60.68	1127.94	12	0.80	-632.00	34.00	81000	20230207	-52.65	36000	20230130	6.53	81000	-52.65	20230207	36000	6.53	20230130	81000	-52.65	20230207	36000	6.53	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
103	20230713	111130	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38150	1500	2	4.09	929275700	24545	136.45	37400	38400	36750	47600	25700	36650	37860.08	0.72	0	10486	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1480	-60.36	1122.06	12	0.63	-632.00	34.00	81000	20230207	-52.90	36000	20230130	5.97	81000	-52.90	20230207	36000	5.97	20230130	81000	-52.90	20230207	36000	5.97	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
104	20230713	101123	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37800	1150	2	3.14	489499600	12998	72.26	37400	38100	36750	47600	25700	36650	37659.61	0.72	0	4707	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1467	-59.81	1111.76	12	0.34	-632.00	34.00	81000	20230207	-53.33	36000	20230130	5.00	81000	-53.33	20230207	36000	5.00	20230130	81000	-53.33	20230207	36000	5.00	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
105	20230713	091126	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37500	850	2	2.32	123993500	3324	18.48	37400	37500	36750	47600	25700	36650	37302.50	0.72	0	618	37950	37300	36950	36300	35950	37125	36125	19	10950	500	26380	50	1	3879775	1455	-59.34	1102.94	12	0.09	-632.00	34.00	81000	20230207	-53.70	36000	20230130	4.17	81000	-53.70	20230207	36000	4.17	20230130	81000	-53.70	20230207	36000	4.17	20230130	1.09	N	417860	500	19 억		28084	N	N	0	N	00	N
106	20230712	161122	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36650	-500	5	-1.35	649497050	17573	126.09	37300	37600	36600	48250	26050	37150	36959.94	0.75	0	-882	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1422	-57.99	1077.94	12	0.45	-632.00	34.00	81000	20230207	-54.75	36000	20230130	1.81	81000	-54.75	20230207	36000	1.81	20230130	81000	-54.75	20230207	36000	1.81	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
107	20230712	151113	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36850	-300	5	-0.81	588672900	15914	114.19	37300	37600	36650	48250	26050	37150	36990.88	0.75	0	-1086	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1430	-58.31	1083.82	12	0.41	-632.00	34.00	81000	20230207	-54.51	36000	20230130	2.36	81000	-54.51	20230207	36000	2.36	20230130	81000	-54.51	20230207	36000	2.36	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
108	20230712	141109	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36900	-250	5	-0.67	486274750	13127	94.19	37300	37600	36650	48250	26050	37150	37043.86	0.75	0	-1289	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1432	-58.39	1085.29	12	0.34	-632.00	34.00	81000	20230207	-54.44	36000	20230130	2.50	81000	-54.44	20230207	36000	2.50	20230130	81000	-54.44	20230207	36000	2.50	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
109	20230712	131111	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36750	-400	5	-1.08	399968650	10777	77.33	37300	37600	36750	48250	26050	37150	37113.17	0.75	0	-706	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1426	-58.15	1080.88	12	0.28	-632.00	34.00	81000	20230207	-54.63	36000	20230130	2.08	81000	-54.63	20230207	36000	2.08	20230130	81000	-54.63	20230207	36000	2.08	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
110	20230712	121117	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36950	-200	5	-0.54	336971400	9068	65.06	37300	37600	36800	48250	26050	37150	37160.50	0.75	0	308	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1434	-58.47	1086.76	12	0.23	-632.00	34.00	81000	20230207	-54.38	36000	20230130	2.64	81000	-54.38	20230207	36000	2.64	20230130	81000	-54.38	20230207	36000	2.64	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
111	20230712	111117	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36800	-350	5	-0.94	279900800	7521	53.96	37300	37600	36800	48250	26050	37150	37215.90	0.75	0	430	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1428	-58.23	1082.35	12	0.19	-632.00	34.00	81000	20230207	-54.57	36000	20230130	2.22	81000	-54.57	20230207	36000	2.22	20230130	81000	-54.57	20230207	36000	2.22	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
112	20230712	101117	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37150	0	3	0.00	196872600	5284	37.91	37300	37600	37150	48250	26050	37150	37258.25	0.75	0	671	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1441	-58.78	1092.65	12	0.14	-632.00	34.00	81000	20230207	-54.14	36000	20230130	3.19	81000	-54.14	20230207	36000	3.19	20230130	81000	-54.14	20230207	36000	3.19	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
113	20230712	091119	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37150	0	3	0.00	55155950	1479	10.61	37300	37400	37150	48250	26050	37150	37292.73	0.75	0	-498	37950	37550	37100	36700	36250	37750	36900	19	11100	500	26740	50	1	3879775	1441	-58.78	1092.65	12	0.04	-632.00	34.00	81000	20230207	-54.14	36000	20230130	3.19	81000	-54.14	20230207	36000	3.19	20230130	81000	-54.14	20230207	36000	3.19	20230130	1.13	N	417860	500	19 억		28965	N	N	0	N	00	N
114	20230711	161103	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37150	500	2	1.36	508879100	13799	60.31	36650	37500	36650	47600	25700	36650	36877.13	0.77	0	-777	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1441	-58.78	1092.65	12	0.36	-632.00	34.00	81000	20230207	-54.14	36000	20230130	3.19	81000	-54.14	20230207	36000	3.19	20230130	81000	-54.14	20230207	36000	3.19	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
115	20230711	151058	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37000	350	2	0.95	488489750	13249	57.90	36650	37500	36650	47600	25700	36650	36869.93	0.77	0	-864	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1436	-58.54	1088.24	12	0.34	-632.00	34.00	81000	20230207	-54.32	36000	20230130	2.78	81000	-54.32	20230207	36000	2.78	20230130	81000	-54.32	20230207	36000	2.78	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
116	20230711	141050	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36800	150	2	0.41	433744900	11766	51.42	36650	37500	36650	47600	25700	36650	36864.26	0.77	0	-841	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1428	-58.23	1082.35	12	0.30	-632.00	34.00	81000	20230207	-54.57	36000	20230130	2.22	81000	-54.57	20230207	36000	2.22	20230130	81000	-54.57	20230207	36000	2.22	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
117	20230711	131040	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36750	100	2	0.27	361630850	9802	42.84	36650	37500	36650	47600	25700	36650	36893.58	0.77	0	-482	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1426	-58.15	1080.88	12	0.25	-632.00	34.00	81000	20230207	-54.63	36000	20230130	2.08	81000	-54.63	20230207	36000	2.08	20230130	81000	-54.63	20230207	36000	2.08	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
118	20230711	121104	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36750	100	2	0.27	298817650	8093	35.37	36650	37500	36650	47600	25700	36650	36922.98	0.77	0	-206	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1426	-58.15	1080.88	12	0.21	-632.00	34.00	81000	20230207	-54.63	36000	20230130	2.08	81000	-54.63	20230207	36000	2.08	20230130	81000	-54.63	20230207	36000	2.08	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
119	20230711	111108	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37000	350	2	0.95	244917950	6631	28.98	36650	37500	36650	47600	25700	36650	36935.30	0.77	0	-51	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1436	-58.54	1088.24	12	0.17	-632.00	34.00	81000	20230207	-54.32	36000	20230130	2.78	81000	-54.32	20230207	36000	2.78	20230130	81000	-54.32	20230207	36000	2.78	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
120	20230711	101108	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37050	400	2	1.09	185345600	5018	21.93	36650	37500	36650	47600	25700	36650	36936.15	0.77	0	117	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1437	-58.62	1089.71	12	0.13	-632.00	34.00	81000	20230207	-54.26	36000	20230130	2.92	81000	-54.26	20230207	36000	2.92	20230130	81000	-54.26	20230207	36000	2.92	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
121	20230711	091101	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37250	600	2	1.64	25462350	689	3.01	36650	37500	36650	47600	25700	36650	36955.52	0.77	0	-114	38750	37700	37150	36100	35550	37425	35825	19	10950	500	26380	50	1	3879775	1445	-58.94	1095.59	12	0.02	-632.00	34.00	81000	20230207	-54.01	36000	20230130	3.47	81000	-54.01	20230207	36000	3.47	20230130	81000	-54.01	20230207	36000	3.47	20230130	1.13	N	417860	500	19 억		29770	N	N	0	N	00	N
122	20230710	161053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36650	-350	5	-0.95	836263050	22477	111.48	36850	38200	36600	48100	25900	37000	37206.90	0.76	0	-140	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1422	-57.99	1077.94	12	0.58	-632.00	34.00	81000	20230207	-54.75	36000	20230130	1.81	81000	-54.75	20230207	36000	1.81	20230130	81000	-54.75	20230207	36000	1.81	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
123	20230710	151057	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36950	-50	5	-0.14	751314000	20166	100.02	36850	38200	36600	48100	25900	37000	37256.83	0.76	0	-106	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1434	-58.47	1086.76	12	0.52	-632.00	34.00	81000	20230207	-54.38	36000	20230130	2.64	81000	-54.38	20230207	36000	2.64	20230130	81000	-54.38	20230207	36000	2.64	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
124	20230710	141044	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37450	450	2	1.22	592219200	15873	78.73	36850	38200	36600	48100	25900	37000	37310.39	0.76	0	-640	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1453	-59.26	1101.47	12	0.41	-632.00	34.00	81000	20230207	-53.77	36000	20230130	4.03	81000	-53.77	20230207	36000	4.03	20230130	81000	-53.77	20230207	36000	4.03	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
125	20230710	131033	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37100	100	2	0.27	561485250	15048	74.64	36850	38200	36600	48100	25900	37000	37313.53	0.76	0	-676	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1439	-58.70	1091.18	12	0.39	-632.00	34.00	81000	20230207	-54.20	36000	20230130	3.06	81000	-54.20	20230207	36000	3.06	20230130	81000	-54.20	20230207	36000	3.06	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
126	20230710	121102	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37050	50	2	0.14	514665900	13785	68.37	36850	38200	36600	48100	25900	37000	37335.89	0.76	0	-510	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1437	-58.62	1089.71	12	0.36	-632.00	34.00	81000	20230207	-54.26	36000	20230130	2.92	81000	-54.26	20230207	36000	2.92	20230130	81000	-54.26	20230207	36000	2.92	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
127	20230710	111058	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36950	-50	5	-0.14	471148850	12610	62.54	36850	38200	36600	48100	25900	37000	37363.92	0.76	0	-351	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1434	-58.47	1086.76	12	0.33	-632.00	34.00	81000	20230207	-54.38	36000	20230130	2.64	81000	-54.38	20230207	36000	2.64	20230130	81000	-54.38	20230207	36000	2.64	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
128	20230710	101058	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38100	1100	2	2.97	311559550	8340	41.36	36850	38200	36600	48100	25900	37000	37358.46	0.76	0	539	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1478	-60.28	1120.59	12	0.21	-632.00	34.00	81000	20230207	-52.96	36000	20230130	5.83	81000	-52.96	20230207	36000	5.83	20230130	81000	-52.96	20230207	36000	5.83	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
129	20230710	091049	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37200	200	2	0.54	75502100	2041	10.12	36850	37350	36600	48100	25900	37000	36992.60	0.76	0	-532	38333	37666	37333	36666	36333	37500	36500	19	11100	500	26640	50	1	3879775	1443	-58.86	1094.12	12	0.05	-632.00	34.00	81000	20230207	-54.07	36000	20230130	3.33	81000	-54.07	20230207	36000	3.33	20230130	81000	-54.07	20230207	36000	3.33	20230130	1.19	N	417860	500	19 억		29654	N	N	0	N	00	N
130	20230707	161047	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37000	-900	5	-2.37	717310150	19246	60.06	38000	38000	37000	49250	26550	37900	37274.13	0.80	0	-1483	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1436	-58.54	1088.24	12	0.50	-632.00	34.00	81000	20230207	-54.32	36000	20230130	2.78	81000	-54.32	20230207	36000	2.78	20230130	81000	-54.32	20230207	36000	2.78	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
131	20230707	151046	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37100	-800	5	-2.11	636694800	17069	53.27	38000	38000	37000	49250	26550	37900	37301.24	0.80	0	-1639	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1439	-58.70	1091.18	12	0.44	-632.00	34.00	81000	20230207	-54.20	36000	20230130	3.06	81000	-54.20	20230207	36000	3.06	20230130	81000	-54.20	20230207	36000	3.06	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
132	20230707	141106	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37400	-500	5	-1.32	437061700	11688	36.48	38000	38000	37100	49250	26550	37900	37394.05	0.80	0	-1084	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1451	-59.18	1100.00	12	0.30	-632.00	34.00	81000	20230207	-53.83	36000	20230130	3.89	81000	-53.83	20230207	36000	3.89	20230130	81000	-53.83	20230207	36000	3.89	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
133	20230707	131053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37200	-700	5	-1.85	357296900	9542	29.78	38000	38000	37150	49250	26550	37900	37444.66	0.80	0	-1077	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1443	-58.86	1094.12	12	0.25	-632.00	34.00	81000	20230207	-54.07	36000	20230130	3.33	81000	-54.07	20230207	36000	3.33	20230130	81000	-54.07	20230207	36000	3.33	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
134	20230707	121057	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37300	-600	5	-1.58	295154750	7872	24.57	38000	38000	37150	49250	26550	37900	37494.25	0.80	0	-868	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1447	-59.02	1097.06	12	0.20	-632.00	34.00	81000	20230207	-53.95	36000	20230130	3.61	81000	-53.95	20230207	36000	3.61	20230130	81000	-53.95	20230207	36000	3.61	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
135	20230707	111104	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37250	-650	5	-1.72	219432300	5839	18.22	38000	38000	37250	49250	26550	37900	37580.46	0.80	0	-973	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1445	-58.94	1095.59	12	0.15	-632.00	34.00	81000	20230207	-54.01	36000	20230130	3.47	81000	-54.01	20230207	36000	3.47	20230130	81000	-54.01	20230207	36000	3.47	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
136	20230707	101045	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37650	-250	5	-0.66	97338350	2580	8.05	38000	38000	37500	49250	26550	37900	37728.04	0.80	0	-778	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1461	-59.57	1107.35	12	0.07	-632.00	34.00	81000	20230207	-53.52	36000	20230130	4.58	81000	-53.52	20230207	36000	4.58	20230130	81000	-53.52	20230207	36000	4.58	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
137	20230707	091048	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37750	-150	5	-0.40	29790450	787	2.46	38000	38000	37700	49250	26550	37900	37853.18	0.80	0	-154	40133	39016	38233	37116	36333	38625	36725	19	11350	500	27280	50	1	3879775	1465	-59.73	1110.29	12	0.02	-632.00	34.00	81000	20230207	-53.40	36000	20230130	4.86	81000	-53.40	20230207	36000	4.86	20230130	81000	-53.40	20230207	36000	4.86	20230130	1.18	N	417860	500	19 억		31168	N	N	0	N	00	N
138	20230706	161048	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37900	-1200	5	-3.07	1220344600	31993	89.22	38900	39350	37450	50800	27400	39100	38144.00	0.95	0	-5823	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1470	-59.97	1114.71	12	0.82	-632.00	34.00	81000	20230207	-53.21	36000	20230130	5.28	81000	-53.21	20230207	36000	5.28	20230130	81000	-53.21	20230207	36000	5.28	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
139	20230706	151048	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38250	-850	5	-2.17	1155099200	30271	84.42	38900	39350	37450	50800	27400	39100	38158.30	0.95	0	-5612	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1484	-60.52	1125.00	12	0.78	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
140	20230706	141049	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38100	-1000	5	-2.56	1055258350	27640	77.08	38900	39350	37450	50800	27400	39100	38178.33	0.95	0	-5155	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1478	-60.28	1120.59	12	0.71	-632.00	34.00	81000	20230207	-52.96	36000	20230130	5.83	81000	-52.96	20230207	36000	5.83	20230130	81000	-52.96	20230207	36000	5.83	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
141	20230706	131045	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38100	-1000	5	-2.56	600243250	15597	43.50	38900	39350	38050	50800	27400	39100	38484.14	0.95	0	-4653	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1478	-60.28	1120.59	12	0.40	-632.00	34.00	81000	20230207	-52.96	36000	20230130	5.83	81000	-52.96	20230207	36000	5.83	20230130	81000	-52.96	20230207	36000	5.83	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
142	20230706	121009	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38600	-500	5	-1.28	405500200	10511	29.31	38900	39350	38350	50800	27400	39100	38578.15	0.95	0	-3447	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1498	-61.08	1135.29	12	0.27	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
143	20230706	111052	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38700	-400	5	-1.02	380110200	9852	27.47	38900	39350	38350	50800	27400	39100	38581.51	0.95	0	-3162	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1501	-61.23	1138.24	12	0.25	-632.00	34.00	81000	20230207	-52.22	36000	20230130	7.50	81000	-52.22	20230207	36000	7.50	20230130	81000	-52.22	20230207	36000	7.50	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
144	20230706	101048	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38400	-700	5	-1.79	295709700	7658	21.36	38900	39350	38400	50800	27400	39100	38613.85	0.95	0	-2831	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1490	-60.76	1129.41	12	0.20	-632.00	34.00	81000	20230207	-52.59	36000	20230130	6.67	81000	-52.59	20230207	36000	6.67	20230130	81000	-52.59	20230207	36000	6.67	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
145	20230706	091047	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38650	-450	5	-1.15	85497050	2201	6.14	38900	39350	38550	50800	27400	39100	38843.47	0.95	0	-1380	40833	39966	39283	38416	37733	39625	38075	19	11700	500	28150	50	1	3879775	1500	-61.16	1136.76	12	0.06	-632.00	34.00	81000	20230207	-52.28	36000	20230130	7.36	81000	-52.28	20230207	36000	7.36	20230130	81000	-52.28	20230207	36000	7.36	20230130	1.20	N	417860	500	19 억		36808	N	N	0	N	00	N
146	20230705	161042	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39100	-300	5	-0.76	1397347200	35535	84.15	39400	40150	38600	51200	27600	39400	39323.80	0.87	0	3084	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1517	-61.87	1150.00	12	0.92	-632.00	34.00	81000	20230207	-51.73	36000	20230130	8.61	81000	-51.73	20230207	36000	8.61	20230130	81000	-51.73	20230207	36000	8.61	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
147	20230705	151038	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39250	-150	5	-0.38	1319017200	33533	79.41	39400	40150	38600	51200	27600	39400	39334.90	0.87	0	2987	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1523	-62.10	1154.41	12	0.86	-632.00	34.00	81000	20230207	-51.54	36000	20230130	9.03	81000	-51.54	20230207	36000	9.03	20230130	81000	-51.54	20230207	36000	9.03	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
148	20230705	141027	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39250	-150	5	-0.38	1215080850	30886	73.14	39400	40150	38600	51200	27600	39400	39340.83	0.87	0	2502	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1523	-62.10	1154.41	12	0.80	-632.00	34.00	81000	20230207	-51.54	36000	20230130	9.03	81000	-51.54	20230207	36000	9.03	20230130	81000	-51.54	20230207	36000	9.03	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
149	20230705	131029	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39800	400	2	1.02	1046255050	26623	63.05	39400	40150	38600	51200	27600	39400	39298.92	0.87	0	3734	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1544	-62.97	1170.59	12	0.69	-632.00	34.00	81000	20230207	-50.86	36000	20230130	10.56	81000	-50.86	20230207	36000	10.56	20230130	81000	-50.86	20230207	36000	10.56	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
150	20230705	121028	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39100	-300	5	-0.76	532521250	13708	32.46	39400	39400	38600	51200	27600	39400	38847.48	0.87	0	1572	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1517	-61.87	1150.00	12	0.35	-632.00	34.00	81000	20230207	-51.73	36000	20230130	8.61	81000	-51.73	20230207	36000	8.61	20230130	81000	-51.73	20230207	36000	8.61	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
151	20230705	111038	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38850	-550	5	-1.40	431039300	11109	26.31	39400	39400	38600	51200	27600	39400	38800.91	0.87	0	1181	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1507	-61.47	1142.65	12	0.29	-632.00	34.00	81000	20230207	-52.04	36000	20230130	7.92	81000	-52.04	20230207	36000	7.92	20230130	81000	-52.04	20230207	36000	7.92	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
152	20230705	101031	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38700	-700	5	-1.78	292429550	7530	17.83	39400	39400	38600	51200	27600	39400	38835.27	0.87	0	-59	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1501	-61.23	1138.24	12	0.19	-632.00	34.00	81000	20230207	-52.22	36000	20230130	7.50	81000	-52.22	20230207	36000	7.50	20230130	81000	-52.22	20230207	36000	7.50	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
153	20230705	091029	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38950	-450	5	-1.14	78620550	2018	4.78	39400	39400	38600	51200	27600	39400	38959.64	0.87	0	-367	40333	39866	38933	38466	37533	40100	38700	19	11800	500	28360	50	1	3879775	1511	-61.63	1145.59	12	0.05	-632.00	34.00	81000	20230207	-51.91	36000	20230130	8.19	81000	-51.91	20230207	36000	8.19	20230130	81000	-51.91	20230207	36000	8.19	20230130	1.10	N	417860	500	19 억		33624	N	N	0	N	00	N
154	20230704	161024	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39400	100	2	0.25	1601122750	41499	100.50	39200	39400	38000	51000	27550	39300	38566.13	0.94	0	-3004	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1529	-62.34	1158.82	12	1.07	-632.00	34.00	81000	20230207	-51.36	36000	20230130	9.44	81000	-51.36	20230207	36000	9.44	20230130	81000	-51.36	20230207	36000	9.44	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
155	20230704	151013	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39150	-150	5	-0.38	1454973700	37783	91.50	39200	39300	38000	51000	27550	39300	38508.69	0.94	0	-2520	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1519	-61.95	1151.47	12	0.97	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
156	20230704	141017	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38450	-850	5	-2.16	1188844750	30950	74.95	39200	39200	38000	51000	27550	39300	38411.79	0.94	0	-2988	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1492	-60.84	1130.88	12	0.80	-632.00	34.00	81000	20230207	-52.53	36000	20230130	6.81	81000	-52.53	20230207	36000	6.81	20230130	81000	-52.53	20230207	36000	6.81	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
157	20230704	131006	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38600	-700	5	-1.78	1086386250	28296	68.52	39200	39200	38000	51000	27550	39300	38393.63	0.94	0	-2747	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1498	-61.08	1135.29	12	0.73	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
158	20230704	121016	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38500	-800	5	-2.04	1070459800	27883	67.52	39200	39200	38000	51000	27550	39300	38391.13	0.94	0	-2741	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1494	-60.92	1132.35	12	0.72	-632.00	34.00	81000	20230207	-52.47	36000	20230130	6.94	81000	-52.47	20230207	36000	6.94	20230130	81000	-52.47	20230207	36000	6.94	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
159	20230704	111010	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38150	-1150	5	-2.93	1015009350	26443	64.04	39200	39200	38000	51000	27550	39300	38384.80	0.94	0	-2614	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1480	-60.36	1122.06	12	0.68	-632.00	34.00	81000	20230207	-52.90	36000	20230130	5.97	81000	-52.90	20230207	36000	5.97	20230130	81000	-52.90	20230207	36000	5.97	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
160	20230704	101004	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38350	-950	5	-2.42	647821800	16816	40.72	39200	39200	38150	51000	27550	39300	38524.13	0.94	0	-1279	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1488	-60.68	1127.94	12	0.43	-632.00	34.00	81000	20230207	-52.65	36000	20230130	6.53	81000	-52.65	20230207	36000	6.53	20230130	81000	-52.65	20230207	36000	6.53	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
161	20230704	091005	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38650	-650	5	-1.65	196197400	5090	12.33	39200	39200	38150	51000	27550	39300	38545.66	0.94	0	1632	41200	40250	39550	38600	37900	39900	38250	19	11725	500	28290	50	1	3879775	1500	-61.16	1136.76	12	0.13	-632.00	34.00	81000	20230207	-52.28	36000	20230130	7.36	81000	-52.28	20230207	36000	7.36	20230130	81000	-52.28	20230207	36000	7.36	20230130	1.01	N	417860	500	19 억		36602	N	N	0	N	00	N
162	20230703	160954	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39300	-1050	5	-2.60	1633858250	41100	63.73	40400	40500	38850	52400	28250	40350	39755.97	1.17	0	-8676	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1525	-62.18	1155.88	12	1.06	-632.00	34.00	81000	20230207	-51.48	36000	20230130	9.17	81000	-51.48	20230207	36000	9.17	20230130	81000	-51.48	20230207	36000	9.17	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N
163	20230703	151004	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39200	-1150	5	-2.85	1543434600	38800	60.16	40400	40500	38850	52400	28250	40350	39779.23	1.17	0	-8155	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1521	-62.03	1152.94	12	1.00	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N
164	20230703	141004	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39600	-750	5	-1.86	1206099650	30220	46.86	40400	40500	39450	52400	28250	40350	39910.63	1.17	0	-5958	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1536	-62.66	1164.71	12	0.78	-632.00	34.00	81000	20230207	-51.11	36000	20230130	10.00	81000	-51.11	20230207	36000	10.00	20230130	81000	-51.11	20230207	36000	10.00	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N
165	20230703	130957	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40000	-350	5	-0.87	850044550	21239	32.93	40400	40500	39650	52400	28250	40350	40022.80	1.17	0	-1783	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1552	-63.29	1176.47	12	0.55	-632.00	34.00	81000	20230207	-50.62	36000	20230130	11.11	81000	-50.62	20230207	36000	11.11	20230130	81000	-50.62	20230207	36000	11.11	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N
166	20230703	121003	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40100	-250	5	-0.62	705223000	17612	27.31	40400	40500	39650	52400	28250	40350	40042.17	1.17	0	-1290	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1556	-63.45	1179.41	12	0.45	-632.00	34.00	81000	20230207	-50.49	36000	20230130	11.39	81000	-50.49	20230207	36000	11.39	20230130	81000	-50.49	20230207	36000	11.39	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N
167	20230703	110958	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40000	-350	5	-0.87	640406300	15990	24.79	40400	40500	39650	52400	28250	40350	40050.41	1.17	0	-1019	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1552	-63.29	1176.47	12	0.41	-632.00	34.00	81000	20230207	-50.62	36000	20230130	11.11	81000	-50.62	20230207	36000	11.11	20230130	81000	-50.62	20230207	36000	11.11	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N
168	20230703	100943	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39950	-400	5	-0.99	489261000	12207	18.93	40400	40500	39650	52400	28250	40350	40080.34	1.17	0	79	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1550	-63.21	1175.00	12	0.31	-632.00	34.00	81000	20230207	-50.68	36000	20230130	10.97	81000	-50.68	20230207	36000	10.97	20230130	81000	-50.68	20230207	36000	10.97	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N
169	20230703	090954	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39900	-450	5	-1.12	112727000	2811	4.36	40400	40500	39700	52400	28250	40350	40102.01	1.17	0	-865	41983	41166	39583	38766	37183	41575	39175	19	12075	500	29050	50	1	3879775	1548	-63.13	1173.53	12	0.07	-632.00	34.00	81000	20230207	-50.74	36000	20230130	10.83	81000	-50.74	20230207	36000	10.83	20230130	81000	-50.74	20230207	36000	10.83	20230130	0.99	N	417860	500	19 억		45278	N	N	0	N	00	N