KissMeData/322180/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	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	580	2	3.48	1876119430	109164	85.86	16300	17600	16300	21650	11690	16690	17186.17	1.50	0	7539	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	948	-21.09	5.41	12	1.99	-819.00	3195.00	19800	20230328	-12.78	6670	20221110	158.92	19800	-12.78	20230328	6700	157.76	20230102	19800	-12.78	20230328	6670	158.92	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
3	20230731	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17230	540	2	3.24	1770607480	103050	81.05	16300	17600	16300	21650	11690	16690	17182.02	1.50	0	6381	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	946	-21.04	5.39	12	1.88	-819.00	3195.00	19800	20230328	-12.98	6670	20221110	158.32	19800	-12.98	20230328	6700	157.16	20230102	19800	-12.98	20230328	6670	158.32	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
4	20230731	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	450	2	2.70	1564024110	91052	71.61	16300	17600	16300	21650	11690	16690	17177.26	1.50	0	5385	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	941	-20.93	5.36	12	1.66	-819.00	3195.00	19800	20230328	-13.43	6670	20221110	156.97	19800	-13.43	20230328	6700	155.82	20230102	19800	-13.43	20230328	6670	156.97	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
5	20230731	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	470	2	2.82	1451841920	84510	66.47	16300	17600	16300	21650	11690	16690	17179.53	1.50	0	4430	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	942	-20.95	5.37	12	1.54	-819.00	3195.00	19800	20230328	-13.33	6670	20221110	157.27	19800	-13.33	20230328	6700	156.12	20230102	19800	-13.33	20230328	6670	157.27	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
6	20230731	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	450	2	2.70	1385311060	80638	63.42	16300	17600	16300	21650	11690	16690	17179.38	1.50	0	3495	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	941	-20.93	5.36	12	1.47	-819.00	3195.00	19800	20230328	-13.43	6670	20221110	156.97	19800	-13.43	20230328	6700	155.82	20230102	19800	-13.43	20230328	6670	156.97	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
7	20230731	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17210	520	2	3.12	1283878340	74743	58.78	16300	17600	16300	21650	11690	16690	17177.24	1.50	0	2590	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	945	-21.01	5.39	12	1.36	-819.00	3195.00	19800	20230328	-13.08	6670	20221110	158.02	19800	-13.08	20230328	6700	156.87	20230102	19800	-13.08	20230328	6670	158.02	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
8	20230731	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	710	2	4.25	997127350	58198	45.77	16300	17600	16300	21650	11690	16690	17133.36	1.50	0	1550	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	955	-21.25	5.45	12	1.06	-819.00	3195.00	19800	20230328	-12.12	6670	20221110	160.87	19800	-12.12	20230328	6700	159.70	20230102	19800	-12.12	20230328	6670	160.87	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
9	20230731	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-390	5	-2.34	48182800	2956	2.32	16300	16300	16300	21650	11690	16690	16300.00	1.50	0	-412	17396	17042	16446	16092	15496	17220	16270	5	4980	100	10680	10	1	5491250	895	-19.90	5.10	12	0.05	-819.00	3195.00	19800	20230328	-17.68	6670	20221110	144.38	19800	-17.68	20230328	6700	143.28	20230102	19800	-17.68	20230328	6670	144.38	20221110	0.78	N	322180	100	5 억		82130	N	N	0	N	00	N
10	20230728	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	740	2	4.64	2079044740	126719	89.46	15940	16800	15850	20700	11170	15950	16406.82	0.97	0	27979	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	916	-20.38	5.22	12	2.31	-819.00	3195.00	19800	20230328	-15.71	6670	20221110	150.22	19800	-15.71	20230328	6700	149.10	20230102	19800	-15.71	20230328	6670	150.22	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
11	20230728	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	770	2	4.83	2037262690	124215	87.69	15940	16800	15850	20700	11170	15950	16401.45	0.97	0	27262	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	918	-20.42	5.23	12	2.26	-819.00	3195.00	19800	20230328	-15.56	6670	20221110	150.67	19800	-15.56	20230328	6700	149.55	20230102	19800	-15.56	20230328	6670	150.67	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
12	20230728	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	600	2	3.76	1833305240	111985	79.06	15940	16800	15850	20700	11170	15950	16371.35	0.97	0	25455	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	909	-20.21	5.18	12	2.04	-819.00	3195.00	19800	20230328	-16.41	6670	20221110	148.13	19800	-16.41	20230328	6700	147.01	20230102	19800	-16.41	20230328	6670	148.13	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
13	20230728	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	580	2	3.64	1762186070	107674	76.01	15940	16800	15850	20700	11170	15950	16366.31	0.97	0	24571	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	908	-20.18	5.17	12	1.96	-819.00	3195.00	19800	20230328	-16.52	6670	20221110	147.83	19800	-16.52	20230328	6700	146.72	20230102	19800	-16.52	20230328	6670	147.83	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
14	20230728	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	500	2	3.13	1683893750	102935	72.67	15940	16800	15850	20700	11170	15950	16359.18	0.97	0	23924	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	903	-20.09	5.15	12	1.87	-819.00	3195.00	19800	20230328	-16.92	6670	20221110	146.63	19800	-16.92	20230328	6700	145.52	20230102	19800	-16.92	20230328	6670	146.63	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
15	20230728	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16710	760	2	4.76	1495081070	91589	64.66	15940	16710	15850	20700	11170	15950	16324.19	0.97	0	23768	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	918	-20.40	5.23	12	1.67	-819.00	3195.00	19800	20230328	-15.61	6670	20221110	150.52	19800	-15.61	20230328	6700	149.40	20230102	19800	-15.61	20230328	6670	150.52	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
16	20230728	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	190	2	1.19	780298230	48176	34.01	15940	16400	15850	20700	11170	15950	16197.31	0.97	0	7714	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	886	-19.71	5.05	12	0.88	-819.00	3195.00	19800	20230328	-18.48	6670	20221110	141.98	19800	-18.48	20230328	6700	140.90	20230102	19800	-18.48	20230328	6670	141.98	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
17	20230728	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	330	2	2.07	159263780	9794	6.91	15940	16400	15850	20700	11170	15950	16264.41	0.97	0	-1063	17423	16686	15943	15206	14463	17055	15575	5	4765	100	10200	10	1	5491250	894	-19.88	5.10	12	0.18	-819.00	3195.00	19800	20230328	-17.78	6670	20221110	144.08	19800	-17.78	20230328	6700	142.99	20230102	19800	-17.78	20230328	6670	144.08	20221110	0.73	N	322180	100	5 억		53510	N	N	0	N	00	N
18	20230727	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	880	2	5.84	2277466630	141208	180.08	15300	16680	15200	19590	10550	15070	16128.47	0.55	1545	23605	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	876	-19.47	4.99	12	2.57	-819.00	3195.00	19800	20230328	-19.44	6670	20221110	139.13	19800	-19.44	20230328	6700	138.06	20230102	19800	-19.44	20230328	6670	139.13	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
19	20230727	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	800	2	5.31	2240449600	138883	177.12	15300	16680	15200	19590	10550	15070	16131.92	0.55	1545	23684	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	871	-19.38	4.97	12	2.53	-819.00	3195.00	19800	20230328	-19.85	6670	20221110	137.93	19800	-19.85	20230328	6700	136.87	20230102	19800	-19.85	20230328	6670	137.93	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
20	20230727	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	930	2	6.17	2086415720	129196	164.77	15300	16680	15200	19590	10550	15070	16149.23	0.55	1545	23947	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	879	-19.54	5.01	12	2.35	-819.00	3195.00	19800	20230328	-19.19	6670	20221110	139.88	19800	-19.19	20230328	6700	138.81	20230102	19800	-19.19	20230328	6670	139.88	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
21	20230727	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	1020	2	6.77	2048440960	126825	161.74	15300	16680	15200	19590	10550	15070	16151.71	0.55	1545	23468	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	884	-19.65	5.04	12	2.31	-819.00	3195.00	19800	20230328	-18.74	6670	20221110	141.23	19800	-18.74	20230328	6700	140.15	20230102	19800	-18.74	20230328	6670	141.23	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
22	20230727	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15970	900	2	5.97	1843049590	114038	145.43	15300	16680	15200	19590	10550	15070	16161.71	0.55	1545	19661	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	877	-19.50	5.00	12	2.08	-819.00	3195.00	19800	20230328	-19.34	6670	20221110	139.43	19800	-19.34	20230328	6700	138.36	20230102	19800	-19.34	20230328	6670	139.43	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
23	20230727	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	1230	2	8.16	1700056390	105194	134.16	15300	16680	15200	19590	10550	15070	16161.15	0.55	1545	19855	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	895	-19.90	5.10	12	1.92	-819.00	3195.00	19800	20230328	-17.68	6670	20221110	144.38	19800	-17.68	20230328	6700	143.28	20230102	19800	-17.68	20230328	6670	144.38	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
24	20230727	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	1030	2	6.83	1531694650	94736	120.82	15300	16680	15200	19590	10550	15070	16168.03	0.55	1545	17374	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	884	-19.66	5.04	12	1.73	-819.00	3195.00	19800	20230328	-18.69	6670	20221110	141.38	19800	-18.69	20230328	6700	140.30	20230102	19800	-18.69	20230328	6670	141.38	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
25	20230727	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15670	600	2	3.98	145063360	9311	11.87	15300	15790	15200	19590	10550	15070	15579.78	0.55	1545	2515	16183	15626	15223	14666	14263	15425	14465	5	4520	100	9640	10	1	5491250	860	-19.13	4.90	12	0.17	-819.00	3195.00	19800	20230328	-20.86	6670	20221110	134.93	19800	-20.86	20230328	6700	133.88	20230102	19800	-20.86	20230328	6670	134.93	20221110	0.70	N	322180	100	5 억		30432	N	N	0	N	00	N
26	20230726	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	-130	5	-0.86	1182873980	78018	101.57	15200	15780	14820	19760	10640	15200	15161.57	0.53	0	539	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	828	-18.40	4.72	12	1.42	-819.00	3195.00	19800	20230328	-23.89	6670	20221110	125.94	19800	-23.89	20230328	6700	124.93	20230102	19800	-23.89	20230328	6670	125.94	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
27	20230726	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	-240	5	-1.58	1153462190	76056	99.02	15200	15780	14820	19760	10640	15200	15165.96	0.53	0	37	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	821	-18.27	4.68	12	1.39	-819.00	3195.00	19800	20230328	-24.44	6670	20221110	124.29	19800	-24.44	20230328	6700	123.28	20230102	19800	-24.44	20230328	6670	124.29	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
28	20230726	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	-360	5	-2.37	1071244480	70591	91.90	15200	15780	14830	19760	10640	15200	15175.37	0.53	0	139	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	815	-18.12	4.64	12	1.29	-819.00	3195.00	19800	20230328	-25.05	6670	20221110	122.49	19800	-25.05	20230328	6700	121.49	20230102	19800	-25.05	20230328	6670	122.49	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
29	20230726	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	-310	5	-2.04	871008410	57267	74.56	15200	15780	14850	19760	10640	15200	15209.60	0.53	0	1247	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	818	-18.18	4.66	12	1.04	-819.00	3195.00	19800	20230328	-24.80	6670	20221110	123.24	19800	-24.80	20230328	6700	122.24	20230102	19800	-24.80	20230328	6670	123.24	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
30	20230726	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	-240	5	-1.58	740442730	48522	63.17	15200	15780	14960	19760	10640	15200	15259.94	0.53	0	1929	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	821	-18.27	4.68	12	0.88	-819.00	3195.00	19800	20230328	-24.44	6670	20221110	124.29	19800	-24.44	20230328	6700	123.28	20230102	19800	-24.44	20230328	6670	124.29	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
31	20230726	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15260	60	2	0.39	637804530	41699	54.29	15200	15780	14980	19760	10640	15200	15295.44	0.53	0	3101	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	838	-18.63	4.78	12	0.76	-819.00	3195.00	19800	20230328	-22.93	6670	20221110	128.79	19800	-22.93	20230328	6700	127.76	20230102	19800	-22.93	20230328	6670	128.79	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
32	20230726	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15360	160	2	1.05	393081220	25572	33.29	15200	15780	14980	19760	10640	15200	15371.55	0.53	0	-470	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	843	-18.75	4.81	12	0.47	-819.00	3195.00	19800	20230328	-22.42	6670	20221110	130.28	19800	-22.42	20230328	6700	129.25	20230102	19800	-22.42	20230328	6670	130.28	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
33	20230726	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-190	5	-1.25	82587120	5462	7.11	15200	15440	14980	19760	10640	15200	15120.31	0.53	0	-958	16480	15840	15360	14720	14240	15600	14480	5	4560	100	9720	10	1	5491250	824	-18.33	4.70	12	0.10	-819.00	3195.00	19800	20230328	-24.19	6670	20221110	125.04	19800	-24.19	20230328	6700	124.03	20230102	19800	-24.19	20230328	6670	125.04	20221110	0.72	N	322180	100	5 억		28887	N	N	0	N	00	N
34	20230725	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	190	2	1.27	1175136910	76013	59.13	15300	16000	14880	19510	10510	15010	15459.75	0.37	0	6757	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	835	-18.56	4.76	12	1.38	-819.00	3195.00	19800	20230328	-23.23	6670	20221110	127.89	19800	-23.23	20230328	6700	126.87	20230102	19800	-23.23	20230328	6670	127.89	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
35	20230725	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	230	2	1.53	1139542390	73679	57.31	15300	16000	14880	19510	10510	15010	15466.38	0.37	0	6814	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	837	-18.61	4.77	12	1.34	-819.00	3195.00	19800	20230328	-23.03	6670	20221110	128.49	19800	-23.03	20230328	6700	127.46	20230102	19800	-23.03	20230328	6670	128.49	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
36	20230725	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	470	2	3.13	991152020	63985	49.77	15300	16000	14880	19510	10510	15010	15490.46	0.37	0	5571	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	850	-18.90	4.85	12	1.17	-819.00	3195.00	19800	20230328	-21.82	6670	20221110	132.08	19800	-21.82	20230328	6700	131.04	20230102	19800	-21.82	20230328	6670	132.08	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
37	20230725	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	880	2	5.86	891151310	57588	44.80	15300	16000	14880	19510	10510	15010	15474.69	0.37	0	6742	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	873	-19.40	4.97	12	1.05	-819.00	3195.00	19800	20230328	-19.75	6670	20221110	138.23	19800	-19.75	20230328	6700	137.16	20230102	19800	-19.75	20230328	6670	138.23	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
38	20230725	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	490	2	3.26	569844770	37154	28.90	15300	15760	14880	19510	10510	15010	15337.47	0.37	0	1053	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	851	-18.93	4.85	12	0.68	-819.00	3195.00	19800	20230328	-21.72	6670	20221110	132.38	19800	-21.72	20230328	6700	131.34	20230102	19800	-21.72	20230328	6670	132.38	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
39	20230725	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	270	2	1.80	502315800	32755	25.48	15300	15760	14880	19510	10510	15010	15335.66	0.37	0	1231	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	839	-18.66	4.78	12	0.60	-819.00	3195.00	19800	20230328	-22.83	6670	20221110	129.09	19800	-22.83	20230328	6700	128.06	20230102	19800	-22.83	20230328	6670	129.09	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
40	20230725	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	280	2	1.87	436686200	28455	22.13	15300	15760	14880	19510	10510	15010	15346.68	0.37	0	2035	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	840	-18.67	4.79	12	0.52	-819.00	3195.00	19800	20230328	-22.78	6670	20221110	129.24	19800	-22.78	20230328	6700	128.21	20230102	19800	-22.78	20230328	6670	129.24	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
41	20230725	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	100	2	0.67	100382720	6672	5.19	15300	15300	14880	19510	10510	15010	15045.43	0.37	0	184	16650	15830	15140	14320	13630	15485	13975	5	4500	100	9600	10	1	5491250	830	-18.45	4.73	12	0.12	-819.00	3195.00	19800	20230328	-23.69	6670	20221110	126.54	19800	-23.69	20230328	6700	125.52	20230102	19800	-23.69	20230328	6670	126.54	20221110	0.48	N	322180	100	5 억		20564	N	N	0	N	00	N
42	20230724	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-790	5	-5.00	1939093860	128294	21.60	15810	15960	14450	20500	11060	15800	15114.45	0.36	0	-1288	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	824	-18.33	4.70	12	2.34	-819.00	3195.00	19800	20230328	-24.19	6670	20221110	125.04	19800	-24.19	20230328	6700	124.03	20230102	19800	-24.19	20230328	6670	125.04	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
43	20230724	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	-710	5	-4.49	1890211630	125047	21.05	15810	15960	14450	20500	11060	15800	15116.01	0.36	0	-1250	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	829	-18.42	4.72	12	2.28	-819.00	3195.00	19800	20230328	-23.79	6670	20221110	126.24	19800	-23.79	20230328	6700	125.22	20230102	19800	-23.79	20230328	6670	126.24	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
44	20230724	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-800	5	-5.06	1838021810	121593	20.47	15810	15960	14450	20500	11060	15800	15116.18	0.36	0	-2379	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	824	-18.32	4.69	12	2.21	-819.00	3195.00	19800	20230328	-24.24	6670	20221110	124.89	19800	-24.24	20230328	6700	123.88	20230102	19800	-24.24	20230328	6670	124.89	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
45	20230724	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-800	5	-5.06	1701913450	112529	18.94	15810	15960	14450	20500	11060	15800	15124.22	0.36	0	-3227	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	824	-18.32	4.69	12	2.05	-819.00	3195.00	19800	20230328	-24.24	6670	20221110	124.89	19800	-24.24	20230328	6700	123.88	20230102	19800	-24.24	20230328	6670	124.89	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
46	20230724	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	-550	5	-3.48	1427830730	94244	15.86	15810	15960	14450	20500	11060	15800	15150.36	0.36	0	-5900	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	837	-18.62	4.77	12	1.72	-819.00	3195.00	19800	20230328	-22.98	6670	20221110	128.64	19800	-22.98	20230328	6700	127.61	20230102	19800	-22.98	20230328	6670	128.64	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
47	20230724	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-100	5	-0.63	1285956250	84991	14.31	15810	15960	14450	20500	11060	15800	15130.50	0.36	0	-4255	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	862	-19.17	4.91	12	1.55	-819.00	3195.00	19800	20230328	-20.71	6670	20221110	135.38	19800	-20.71	20230328	6700	134.33	20230102	19800	-20.71	20230328	6670	135.38	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
48	20230724	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	-500	5	-3.16	1032728920	68626	11.55	15810	15960	14450	20500	11060	15800	15048.65	0.36	0	-3532	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	840	-18.68	4.79	12	1.25	-819.00	3195.00	19800	20230328	-22.73	6670	20221110	129.39	19800	-22.73	20230328	6700	128.36	20230102	19800	-22.73	20230328	6670	129.39	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
49	20230724	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-850	5	-5.38	450171090	29491	4.96	15810	15960	14610	20500	11060	15800	15264.69	0.36	0	-2840	21220	18510	17090	14380	12960	17800	13670	5	4720	100	10110	10	1	5491250	821	-18.25	4.68	12	0.54	-819.00	3195.00	19800	20230328	-24.49	6670	20221110	124.14	19800	-24.49	20230328	6700	123.13	20230102	19800	-24.49	20230328	6670	124.14	20221110	0.48	N	322180	100	5 억		20042	N	N	0	N	00	N
50	20230721	161050	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15800	-2360	5	-13.00	10230729880	589802	156.53	17840	19800	15670	23600	12720	18160	17350.03	0.92	0	-36023	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	868	-19.29	4.95	12	10.74	-819.00	3195.00	19800	20230328	-20.20	6670	20221110	136.88	19800	0.00	20230328	6700	135.82	20230102	19800	-20.20	20230328	6670	136.88	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
51	20230721	151052	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16000	-2160	5	-11.89	9984119790	574290	152.41	17840	19800	15670	23600	12720	18160	17385.15	0.92	0	-36893	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	879	-19.54	5.01	12	10.46	-819.00	3195.00	19800	20230328	-19.19	6670	20221110	139.88	19800	0.00	20230328	6700	138.81	20230102	19800	-19.19	20230328	6670	139.88	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
52	20230721	141048	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16120	-2040	5	-11.23	9047315670	515410	136.79	17840	19800	16090	23600	12720	18160	17553.63	0.92	0	-35238	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	885	-19.68	5.05	12	9.39	-819.00	3195.00	19800	20230328	-18.59	6670	20221110	141.68	19800	0.00	20230328	6700	140.60	20230102	19800	-18.59	20230328	6670	141.68	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
53	20230721	131052	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16510	-1650	5	-9.09	8445407490	478471	126.98	17840	19800	16150	23600	12720	18160	17650.82	0.92	0	-29759	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	907	-20.16	5.17	12	8.71	-819.00	3195.00	19800	20230328	-16.62	6670	20221110	147.53	19800	0.00	20230328	6700	146.42	20230102	19800	-16.62	20230328	6670	147.53	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
54	20230721	121106	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16520	-1640	5	-9.03	8251059450	466727	123.87	17840	19800	16150	23600	12720	18160	17678.56	0.92	0	-28260	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	907	-20.17	5.17	12	8.50	-819.00	3195.00	19800	20230328	-16.57	6670	20221110	147.68	19800	0.00	20230328	6700	146.57	20230102	19800	-16.57	20230328	6670	147.68	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
55	20230721	111102	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16300	-1860	5	-10.24	7435785880	417123	110.70	17840	19800	16210	23600	12720	18160	17826.36	0.92	0	-22024	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	895	-19.90	5.10	12	7.60	-819.00	3195.00	19800	20230328	-17.68	6670	20221110	144.38	19800	0.00	20230328	6700	143.28	20230102	19800	-17.68	20230328	6670	144.38	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
56	20230721	101101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17430	-730	5	-4.02	5490035770	301263	79.95	17840	19800	17070	23600	12720	18160	18223.40	0.92	0	-8736	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	957	-21.28	5.46	12	5.49	-819.00	3195.00	19800	20230328	-11.97	6670	20221110	161.32	19800	0.00	20230328	6700	160.15	20230102	19800	-11.97	20230328	6670	161.32	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
57	20230721	091057	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17480	-680	5	-3.74	3597656910	192992	51.22	17840	19800	17340	23600	12720	18160	18641.48	0.92	0	-13204	20313	19236	17223	16146	14133	19775	16685	5	5440	100	11620	10	1	5491250	960	-21.34	5.47	12	3.51	-819.00	3195.00	19800	20230328	-11.72	6670	20221110	162.07	19800	0.00	20230328	6700	160.90	20230102	19800	-11.72	20230328	6670	162.07	20221110	0.50	N	322180	100	5 억		50420	N	N	0	N	00	N
58	20230720	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18160	2590	2	16.63	6426800090	372432	984.38	15890	18300	15210	20200	10900	15570	17247.38	0.55	0	23780	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	997	-22.17	5.68	12	6.78	-819.00	3195.00	19800	20230328	-8.28	6670	20221110	172.26	19800	-8.28	20230328	6700	171.04	20230102	19800	-8.28	20230328	6670	172.26	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
59	20230720	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18070	2500	2	16.06	5832185090	339652	897.74	15890	18300	15210	20200	10900	15570	17171.07	0.55	0	21702	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	992	-22.06	5.66	12	6.19	-819.00	3195.00	19800	20230328	-8.74	6670	20221110	170.91	19800	-8.74	20230328	6700	169.70	20230102	19800	-8.74	20230328	6670	170.91	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
60	20230720	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	1360	2	8.73	1322577690	82751	218.72	15890	16930	15210	20200	10900	15570	15982.62	0.55	0	4327	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	930	-20.67	5.30	12	1.51	-819.00	3195.00	19800	20230328	-14.49	6670	20221110	153.82	19800	-14.49	20230328	6700	152.69	20230102	19800	-14.49	20230328	6670	153.82	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
61	20230720	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	500	2	3.21	730439910	46652	123.31	15890	16170	15210	20200	10900	15570	15657.21	0.55	0	-7306	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	882	-19.62	5.03	12	0.85	-819.00	3195.00	19800	20230328	-18.84	6670	20221110	140.93	19800	-18.84	20230328	6700	139.85	20230102	19800	-18.84	20230328	6670	140.93	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
62	20230720	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15660	90	2	0.58	475297920	30620	80.93	15890	15890	15210	20200	10900	15570	15522.46	0.55	0	-9182	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	860	-19.12	4.90	12	0.56	-819.00	3195.00	19800	20230328	-20.91	6670	20221110	134.78	19800	-20.91	20230328	6700	133.73	20230102	19800	-20.91	20230328	6670	134.78	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
63	20230720	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	170	2	1.09	366204380	23661	62.54	15890	15890	15210	20200	10900	15570	15477.13	0.55	0	-9944	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	864	-19.22	4.93	12	0.43	-819.00	3195.00	19800	20230328	-20.51	6670	20221110	135.98	19800	-20.51	20230328	6700	134.93	20230102	19800	-20.51	20230328	6670	135.98	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
64	20230720	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	-190	5	-1.22	270038290	17506	46.27	15890	15890	15210	20200	10900	15570	15425.46	0.55	0	-9092	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	845	-18.78	4.81	12	0.32	-819.00	3195.00	19800	20230328	-22.32	6670	20221110	130.58	19800	-22.32	20230328	6700	129.55	20230102	19800	-22.32	20230328	6670	130.58	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
65	20230720	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	-140	5	-0.90	86967830	5544	14.65	15890	15890	15400	20200	10900	15570	15686.86	0.55	0	-3605	16190	15880	15460	15150	14730	16035	15305	5	4650	100	9960	10	1	5491250	847	-18.84	4.83	12	0.10	-819.00	3195.00	19800	20230328	-22.07	6670	20221110	131.33	19800	-22.07	20230328	6700	130.30	20230102	19800	-22.07	20230328	6670	131.33	20221110	0.49	N	322180	100	5 억		30018	N	N	0	N	00	N
66	20230719	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	430	2	2.84	584204220	37825	73.95	15160	15770	15040	19680	10600	15140	15444.92	0.28	0	14354	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	855	-19.01	4.87	12	0.69	-819.00	3195.00	19800	20230328	-21.36	6670	20221110	133.43	19800	-21.36	20230328	6700	132.39	20230102	19800	-21.36	20230328	6670	133.43	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
67	20230719	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	430	2	2.84	575377760	37257	72.84	15160	15770	15040	19680	10600	15140	15443.48	0.28	0	14354	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	855	-19.01	4.87	12	0.68	-819.00	3195.00	19800	20230328	-21.36	6670	20221110	133.43	19800	-21.36	20230328	6700	132.39	20230102	19800	-21.36	20230328	6670	133.43	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
68	20230719	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	360	2	2.38	542403200	35127	68.67	15160	15770	15040	19680	10600	15140	15441.20	0.28	0	14313	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	851	-18.93	4.85	12	0.64	-819.00	3195.00	19800	20230328	-21.72	6670	20221110	132.38	19800	-21.72	20230328	6700	131.34	20230102	19800	-21.72	20230328	6670	132.38	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
69	20230719	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	380	2	2.51	494362460	32026	62.61	15160	15770	15040	19680	10600	15140	15436.28	0.28	0	14064	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	852	-18.95	4.86	12	0.58	-819.00	3195.00	19800	20230328	-21.62	6670	20221110	132.68	19800	-21.62	20230328	6700	131.64	20230102	19800	-21.62	20230328	6670	132.68	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
70	20230719	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	260	2	1.72	341397480	22157	43.32	15160	15770	15040	19680	10600	15140	15408.11	0.28	0	6789	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	846	-18.80	4.82	12	0.40	-819.00	3195.00	19800	20230328	-22.22	6670	20221110	130.88	19800	-22.22	20230328	6700	129.85	20230102	19800	-22.22	20230328	6670	130.88	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
71	20230719	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	340	2	2.25	309238580	20069	39.24	15160	15770	15040	19680	10600	15140	15408.77	0.28	0	6377	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	850	-18.90	4.85	12	0.37	-819.00	3195.00	19800	20230328	-21.82	6670	20221110	132.08	19800	-21.82	20230328	6700	131.04	20230102	19800	-21.82	20230328	6670	132.08	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
72	20230719	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	550	2	3.63	264351520	17195	33.62	15160	15690	15040	19680	10600	15140	15373.74	0.28	0	5926	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	862	-19.16	4.91	12	0.31	-819.00	3195.00	19800	20230328	-20.76	6670	20221110	135.23	19800	-20.76	20230328	6700	134.18	20230102	19800	-20.76	20230328	6670	135.23	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
73	20230719	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	40	2	0.26	48014140	3163	6.18	15160	15390	15140	19680	10600	15140	15179.94	0.28	0	-2870	16353	15746	15443	14836	14533	15595	14685	5	4540	100	9680	10	1	5491250	834	-18.53	4.75	12	0.06	-819.00	3195.00	19800	20230328	-23.33	6670	20221110	127.59	19800	-23.33	20230328	6700	126.57	20230102	19800	-23.33	20230328	6670	127.59	20221110	0.48	N	322180	100	5 억		15114	N	N	0	N	00	N
74	20230718	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	-510	5	-3.26	791850550	50755	124.74	15750	16050	15140	20300	10960	15650	15603.32	0.42	0	-7153	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	831	-18.49	4.74	12	0.92	-819.00	3195.00	19800	20230328	-23.54	6670	20221110	126.99	19800	-23.54	20230328	6700	125.97	20230102	19800	-23.54	20230328	6670	126.99	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
75	20230718	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-480	5	-3.07	768435570	49210	120.94	15750	16050	15150	20300	10960	15650	15615.44	0.42	0	-6763	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	833	-18.52	4.75	12	0.90	-819.00	3195.00	19800	20230328	-23.38	6670	20221110	127.44	19800	-23.38	20230328	6700	126.42	20230102	19800	-23.38	20230328	6670	127.44	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
76	20230718	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	-300	5	-1.92	657975610	41982	103.18	15750	16050	15320	20300	10960	15650	15672.80	0.42	0	-3802	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	843	-18.74	4.80	12	0.76	-819.00	3195.00	19800	20230328	-22.47	6670	20221110	130.13	19800	-22.47	20230328	6700	129.10	20230102	19800	-22.47	20230328	6670	130.13	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
77	20230718	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-150	5	-0.96	568408730	36165	88.88	15750	16050	15400	20300	10960	15650	15717.09	0.42	0	-2583	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	851	-18.93	4.85	12	0.66	-819.00	3195.00	19800	20230328	-21.72	6670	20221110	132.38	19800	-21.72	20230328	6700	131.34	20230102	19800	-21.72	20230328	6670	132.38	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
78	20230718	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	-90	5	-0.58	509590570	32365	79.54	15750	16050	15480	20300	10960	15650	15745.11	0.42	0	-1625	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	854	-19.00	4.87	12	0.59	-819.00	3195.00	19800	20230328	-21.41	6670	20221110	133.28	19800	-21.41	20230328	6700	132.24	20230102	19800	-21.41	20230328	6670	133.28	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
79	20230718	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	120	2	0.77	401968840	25490	62.65	15750	16050	15480	20300	10960	15650	15769.67	0.42	0	-572	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	866	-19.26	4.94	12	0.46	-819.00	3195.00	19800	20230328	-20.35	6670	20221110	136.43	19800	-20.35	20230328	6700	135.37	20230102	19800	-20.35	20230328	6670	136.43	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
80	20230718	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	250	2	1.60	218359090	13955	34.30	15750	15950	15480	20300	10960	15650	15647.37	0.42	0	928	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	873	-19.41	4.98	12	0.25	-819.00	3195.00	19800	20230328	-19.70	6670	20221110	138.38	19800	-19.70	20230328	6700	137.31	20230102	19800	-19.70	20230328	6670	138.38	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
81	20230718	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15530	-120	5	-0.77	50174900	3232	7.94	15750	15750	15480	20300	10960	15650	15524.41	0.42	0	568	16196	15922	15466	15192	14736	16060	15330	5	4670	100	10010	10	1	5491250	853	-18.96	4.86	12	0.06	-819.00	3195.00	19800	20230328	-21.57	6670	20221110	132.83	19800	-21.57	20230328	6700	131.79	20230102	19800	-21.57	20230328	6670	132.83	20221110	0.46	N	322180	100	5 억		23196	N	N	0	N	00	N
82	20230717	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	410	2	2.69	625425170	40549	136.63	15520	15740	15010	19810	10670	15240	15423.87	0.29	0	7390	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	859	-19.11	4.90	12	0.74	-819.00	3195.00	19800	20230328	-20.96	6670	20221110	134.63	19800	-20.96	20230328	6700	133.58	20230102	19800	-20.96	20230328	6670	134.63	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
83	20230717	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	360	2	2.36	603016740	39116	131.80	15520	15740	15010	19810	10670	15240	15416.11	0.29	0	7390	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	857	-19.05	4.88	12	0.71	-819.00	3195.00	19800	20230328	-21.21	6670	20221110	133.88	19800	-21.21	20230328	6700	132.84	20230102	19800	-21.21	20230328	6670	133.88	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
84	20230717	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	390	2	2.56	575156900	37330	125.78	15520	15740	15010	19810	10670	15240	15407.36	0.29	0	7455	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	858	-19.08	4.89	12	0.68	-819.00	3195.00	19800	20230328	-21.06	6670	20221110	134.33	19800	-21.06	20230328	6700	133.28	20230102	19800	-21.06	20230328	6670	134.33	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
85	20230717	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	280	2	1.84	470429430	30639	103.24	15520	15650	15010	19810	10670	15240	15353.94	0.29	0	6764	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	852	-18.95	4.86	12	0.56	-819.00	3195.00	19800	20230328	-21.62	6670	20221110	132.68	19800	-21.62	20230328	6700	131.64	20230102	19800	-21.62	20230328	6670	132.68	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
86	20230717	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	220	2	1.44	355564710	23251	78.34	15520	15600	15010	19810	10670	15240	15292.45	0.29	0	4408	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	849	-18.88	4.84	12	0.42	-819.00	3195.00	19800	20230328	-21.92	6670	20221110	131.78	19800	-21.92	20230328	6700	130.75	20230102	19800	-21.92	20230328	6670	131.78	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
87	20230717	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	320	2	2.10	295607740	19371	65.27	15520	15570	15010	19810	10670	15240	15260.32	0.29	0	3952	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	854	-19.00	4.87	12	0.35	-819.00	3195.00	19800	20230328	-21.41	6670	20221110	133.28	19800	-21.41	20230328	6700	132.24	20230102	19800	-21.41	20230328	6670	133.28	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
88	20230717	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-50	5	-0.33	164408830	10843	36.54	15520	15520	15010	19810	10670	15240	15162.67	0.29	0	-785	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	834	-18.55	4.75	12	0.20	-819.00	3195.00	19800	20230328	-23.28	6670	20221110	127.74	19800	-23.28	20230328	6700	126.72	20230102	19800	-23.28	20230328	6670	127.74	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
89	20230717	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-230	5	-1.51	27878450	1828	6.16	15520	15520	15010	19810	10670	15240	15250.79	0.29	0	-699	15946	15592	15236	14882	14526	15415	14705	5	4570	100	9750	10	1	5491250	824	-18.33	4.70	12	0.03	-819.00	3195.00	19800	20230328	-24.19	6670	20221110	125.04	19800	-24.19	20230328	6700	124.03	20230102	19800	-24.19	20230328	6670	125.04	20221110	0.40	N	322180	100	5 억		15669	N	N	0	N	00	N
90	20230714	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	-170	5	-1.10	445867980	29445	53.27	15590	15590	14880	20000	10790	15410	15142.38	0.46	0	-9303	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	837	-18.61	4.77	12	0.54	-819.00	3195.00	19800	20230328	-23.03	6670	20221110	128.49	19800	-23.03	20230328	6700	127.46	20230102	19800	-23.03	20230328	6670	128.49	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
91	20230714	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	-140	5	-0.91	429585110	28377	51.34	15590	15590	14880	20000	10790	15410	15138.50	0.46	0	-9303	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	839	-18.64	4.78	12	0.52	-819.00	3195.00	19800	20230328	-22.88	6670	20221110	128.94	19800	-22.88	20230328	6700	127.91	20230102	19800	-22.88	20230328	6670	128.94	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
92	20230714	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	-270	5	-1.75	375782590	24835	44.93	15590	15590	14880	20000	10790	15410	15131.17	0.46	0	-8364	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	831	-18.49	4.74	12	0.45	-819.00	3195.00	19800	20230328	-23.54	6670	20221110	126.99	19800	-23.54	20230328	6700	125.97	20230102	19800	-23.54	20230328	6670	126.99	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
93	20230714	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	-310	5	-2.01	350299770	23150	41.88	15590	15590	14880	20000	10790	15410	15131.74	0.46	0	-8622	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	829	-18.44	4.73	12	0.42	-819.00	3195.00	19800	20230328	-23.74	6670	20221110	126.39	19800	-23.74	20230328	6700	125.37	20230102	19800	-23.74	20230328	6670	126.39	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
94	20230714	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	-310	5	-2.01	318669590	21054	38.09	15590	15590	14880	20000	10790	15410	15135.82	0.46	0	-8551	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	829	-18.44	4.73	12	0.38	-819.00	3195.00	19800	20230328	-23.74	6670	20221110	126.39	19800	-23.74	20230328	6700	125.37	20230102	19800	-23.74	20230328	6670	126.39	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
95	20230714	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-220	5	-1.43	303994300	20084	36.33	15590	15590	14880	20000	10790	15410	15136.14	0.46	0	-8057	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	834	-18.55	4.75	12	0.37	-819.00	3195.00	19800	20230328	-23.28	6670	20221110	127.74	19800	-23.28	20230328	6700	126.72	20230102	19800	-23.28	20230328	6670	127.74	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
96	20230714	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-410	5	-2.66	211185340	13999	25.32	15590	15590	14880	20000	10790	15410	15085.74	0.46	0	-6490	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	824	-18.32	4.69	12	0.25	-819.00	3195.00	19800	20230328	-24.24	6670	20221110	124.89	19800	-24.24	20230328	6700	123.88	20230102	19800	-24.24	20230328	6670	124.89	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
97	20230714	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-10	5	-0.06	29279170	1906	3.45	15590	15590	15230	20000	10790	15410	15361.58	0.46	0	-1607	16263	15836	15193	14766	14123	16050	14980	5	4605	100	9860	10	1	5491250	846	-18.80	4.82	12	0.03	-819.00	3195.00	19800	20230328	-22.22	6670	20221110	130.88	19800	-22.22	20230328	6700	129.85	20230102	19800	-22.22	20230328	6670	130.88	20221110	0.39	N	322180	100	5 억		25418	N	N	0	N	00	N
98	20230713	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15410	930	2	6.42	838870930	55111	205.97	14710	15620	14550	18820	10140	14480	15221.47	0.33	0	7137	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	846	-18.82	4.82	12	1.00	-819.00	3195.00	19800	20230328	-22.17	6670	20221110	131.03	19800	-22.17	20230328	6700	130.00	20230102	19800	-22.17	20230328	6670	131.03	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
99	20230713	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	910	2	6.28	812480150	53394	199.55	14710	15620	14550	18820	10140	14480	15216.69	0.33	0	7529	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	845	-18.79	4.82	12	0.97	-819.00	3195.00	19800	20230328	-22.27	6670	20221110	130.73	19800	-22.27	20230328	6700	129.70	20230102	19800	-22.27	20230328	6670	130.73	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
100	20230713	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	750	2	5.18	753077670	49506	185.02	14710	15620	14550	18820	10140	14480	15211.85	0.33	0	6153	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	836	-18.60	4.77	12	0.90	-819.00	3195.00	19800	20230328	-23.08	6670	20221110	128.34	19800	-23.08	20230328	6700	127.31	20230102	19800	-23.08	20230328	6670	128.34	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
101	20230713	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	950	2	6.56	672578210	44230	165.30	14710	15620	14550	18820	10140	14480	15206.38	0.33	0	5603	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	847	-18.84	4.83	12	0.81	-819.00	3195.00	19800	20230328	-22.07	6670	20221110	131.33	19800	-22.07	20230328	6700	130.30	20230102	19800	-22.07	20230328	6670	131.33	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
102	20230713	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	910	2	6.28	604347650	39812	148.79	14710	15620	14550	18820	10140	14480	15180.04	0.33	0	5231	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	845	-18.79	4.82	12	0.73	-819.00	3195.00	19800	20230328	-22.27	6670	20221110	130.73	19800	-22.27	20230328	6700	129.70	20230102	19800	-22.27	20230328	6670	130.73	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
103	20230713	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	870	2	6.01	549902000	36272	135.56	14710	15620	14550	18820	10140	14480	15160.51	0.33	0	4599	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	843	-18.74	4.80	12	0.66	-819.00	3195.00	19800	20230328	-22.47	6670	20221110	130.13	19800	-22.47	20230328	6700	129.10	20230102	19800	-22.47	20230328	6670	130.13	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
104	20230713	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	590	2	4.07	279575980	18754	70.09	14710	15200	14550	18820	10140	14480	14907.54	0.33	0	3706	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	828	-18.40	4.72	12	0.34	-819.00	3195.00	19800	20230328	-23.89	6670	20221110	125.94	19800	-23.89	20230328	6700	124.93	20230102	19800	-23.89	20230328	6670	125.94	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
105	20230713	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	120	2	0.83	14364910	981	3.67	14710	14710	14550	18820	10140	14480	14643.13	0.33	0	-295	15180	14830	14570	14220	13960	14700	14090	5	4340	100	9260	10	1	5491250	802	-17.83	4.57	12	0.02	-819.00	3195.00	19800	20230328	-26.26	6670	20221110	118.89	19800	-26.26	20230328	6700	117.91	20230102	19800	-26.26	20230328	6670	118.89	20221110	0.40	N	322180	100	5 억		18158	N	N	0	N	00	N
106	20230712	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	-170	5	-1.16	386510530	26730	94.31	14680	14920	14310	19040	10260	14650	14459.75	0.49	0	-8699	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	795	-17.68	4.53	12	0.49	-819.00	3195.00	19800	20230328	-26.87	6670	20221110	117.09	19800	-26.87	20230328	6700	116.12	20230102	19800	-26.87	20230328	6670	117.09	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
107	20230712	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14370	-280	5	-1.91	368003850	25444	89.77	14680	14920	14310	19040	10260	14650	14463.29	0.49	0	-8917	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	789	-17.55	4.50	12	0.46	-819.00	3195.00	19800	20230328	-27.42	6670	20221110	115.44	19800	-27.42	20230328	6700	114.48	20230102	19800	-27.42	20230328	6670	115.44	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
108	20230712	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14390	-260	5	-1.77	336280790	23237	81.98	14680	14920	14310	19040	10260	14650	14471.78	0.49	0	-8846	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	790	-17.57	4.50	12	0.42	-819.00	3195.00	19800	20230328	-27.32	6670	20221110	115.74	19800	-27.32	20230328	6700	114.78	20230102	19800	-27.32	20230328	6670	115.74	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
109	20230712	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-200	5	-1.37	319277860	22058	77.82	14680	14920	14310	19040	10260	14650	14474.47	0.49	0	-8614	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	793	-17.64	4.52	12	0.40	-819.00	3195.00	19800	20230328	-27.02	6670	20221110	116.64	19800	-27.02	20230328	6700	115.67	20230102	19800	-27.02	20230328	6670	116.64	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
110	20230712	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14540	-110	5	-0.75	293864010	20305	71.64	14680	14920	14310	19040	10260	14650	14472.49	0.49	0	-7425	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	798	-17.75	4.55	12	0.37	-819.00	3195.00	19800	20230328	-26.57	6670	20221110	117.99	19800	-26.57	20230328	6700	117.01	20230102	19800	-26.57	20230328	6670	117.99	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
111	20230712	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	-330	5	-2.25	206101480	14264	50.32	14680	14920	14310	19040	10260	14650	14449.07	0.49	0	-6567	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	786	-17.48	4.48	12	0.26	-819.00	3195.00	19800	20230328	-27.68	6670	20221110	114.69	19800	-27.68	20230328	6700	113.73	20230102	19800	-27.68	20230328	6670	114.69	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
112	20230712	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14390	-260	5	-1.77	148152840	10223	36.07	14680	14920	14310	19040	10260	14650	14492.11	0.49	0	-5080	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	790	-17.57	4.50	12	0.19	-819.00	3195.00	19800	20230328	-27.32	6670	20221110	115.74	19800	-27.32	20230328	6700	114.78	20230102	19800	-27.32	20230328	6670	115.74	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
113	20230712	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	190	2	1.30	25180700	1708	6.03	14680	14920	14650	19040	10260	14650	14742.80	0.49	0	-799	15136	14892	14436	14192	13736	15015	14315	5	4390	100	9370	10	1	5491250	815	-18.12	4.64	12	0.03	-819.00	3195.00	19800	20230328	-25.05	6670	20221110	122.49	19800	-25.05	20230328	6700	121.49	20230102	19800	-25.05	20230328	6670	122.49	20221110	0.42	N	322180	100	5 억		26856	N	N	0	N	00	N
114	20230711	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	590	2	4.20	407710690	28312	47.79	14260	14680	13980	18270	9850	14060	14400.66	0.38	0	5771	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	804	-17.89	4.59	12	0.52	-819.00	3195.00	19800	20230328	-26.01	6670	20221110	119.64	19800	-26.01	20230328	6700	118.66	20230102	19800	-26.01	20230328	6670	119.64	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
115	20230711	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	590	2	4.20	391441050	27197	45.91	14260	14680	13980	18270	9850	14060	14392.83	0.38	0	5769	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	804	-17.89	4.59	12	0.50	-819.00	3195.00	19800	20230328	-26.01	6670	20221110	119.64	19800	-26.01	20230328	6700	118.66	20230102	19800	-26.01	20230328	6670	119.64	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
116	20230711	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14620	560	2	3.98	313554180	21866	36.91	14260	14680	13980	18270	9850	14060	14339.83	0.38	0	5206	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	803	-17.85	4.58	12	0.40	-819.00	3195.00	19800	20230328	-26.16	6670	20221110	119.19	19800	-26.16	20230328	6700	118.21	20230102	19800	-26.16	20230328	6670	119.19	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
117	20230711	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14190	130	2	0.92	202906740	14225	24.01	14260	14440	13980	18270	9850	14060	14264.12	0.38	0	1980	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	779	-17.33	4.44	12	0.26	-819.00	3195.00	19800	20230328	-28.33	6670	20221110	112.74	19800	-28.33	20230328	6700	111.79	20230102	19800	-28.33	20230328	6670	112.74	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
118	20230711	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	290	2	2.06	178630550	12520	21.13	14260	14440	13980	18270	9850	14060	14267.65	0.38	0	2617	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	788	-17.52	4.49	12	0.23	-819.00	3195.00	19800	20230328	-27.53	6670	20221110	115.14	19800	-27.53	20230328	6700	114.18	20230102	19800	-27.53	20230328	6670	115.14	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
119	20230711	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14290	230	2	1.64	163602900	11473	19.37	14260	14440	13980	18270	9850	14060	14259.85	0.38	0	2404	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	785	-17.45	4.47	12	0.21	-819.00	3195.00	19800	20230328	-27.83	6670	20221110	114.24	19800	-27.83	20230328	6700	113.28	20230102	19800	-27.83	20230328	6670	114.24	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
120	20230711	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14220	160	2	1.14	73875470	5222	8.81	14260	14260	13980	18270	9850	14060	14147.00	0.38	0	488	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	781	-17.36	4.45	12	0.10	-819.00	3195.00	19800	20230328	-28.18	6670	20221110	113.19	19800	-28.18	20230328	6700	112.24	20230102	19800	-28.18	20230328	6670	113.19	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
121	20230711	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	20	2	0.14	27386510	1939	3.27	14260	14260	13980	18270	9850	14060	14124.10	0.38	0	-178	15060	14560	14170	13670	13280	14365	13475	5	4210	100	8990	10	1	5491250	773	-17.19	4.41	12	0.04	-819.00	3195.00	19800	20230328	-28.89	6670	20221110	111.09	19800	-28.89	20230328	6700	110.15	20230102	19800	-28.89	20230328	6670	111.09	20221110	0.45	N	322180	100	5 억		20930	N	N	0	N	00	N
122	20230710	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14060	-450	5	-3.10	832005610	59038	196.43	14670	14670	13780	18860	10160	14510	14092.99	0.18	0	11190	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	772	-17.17	4.40	12	1.08	-819.00	3195.00	19800	20230328	-28.99	6670	20221110	110.79	19800	-28.99	20230328	6700	109.85	20230102	19800	-28.99	20230328	6670	110.79	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
123	20230710	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-700	5	-4.82	786948710	55809	185.69	14670	14670	13780	18860	10160	14510	14100.75	0.18	0	11256	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	758	-16.86	4.32	12	1.02	-819.00	3195.00	19800	20230328	-30.25	6670	20221110	107.05	19800	-30.25	20230328	6700	106.12	20230102	19800	-30.25	20230328	6670	107.05	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
124	20230710	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	-400	5	-2.76	686593880	48643	161.85	14670	14670	13780	18860	10160	14510	14114.96	0.18	0	13960	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	775	-17.23	4.42	12	0.89	-819.00	3195.00	19800	20230328	-28.74	6670	20221110	111.54	19800	-28.74	20230328	6700	110.60	20230102	19800	-28.74	20230328	6670	111.54	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
125	20230710	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-380	5	-2.62	669194900	47410	157.74	14670	14670	13780	18860	10160	14510	14115.06	0.18	0	13885	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	776	-17.25	4.42	12	0.86	-819.00	3195.00	19800	20230328	-28.64	6670	20221110	111.84	19800	-28.64	20230328	6700	110.90	20230102	19800	-28.64	20230328	6670	111.84	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
126	20230710	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14250	-260	5	-1.79	650480900	46087	153.34	14670	14670	13780	18860	10160	14510	14114.19	0.18	0	13182	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	783	-17.40	4.46	12	0.84	-819.00	3195.00	19800	20230328	-28.03	6670	20221110	113.64	19800	-28.03	20230328	6700	112.69	20230102	19800	-28.03	20230328	6670	113.64	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
127	20230710	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-430	5	-2.96	609332600	43181	143.67	14670	14670	13780	18860	10160	14510	14111.13	0.18	0	11693	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	773	-17.19	4.41	12	0.79	-819.00	3195.00	19800	20230328	-28.89	6670	20221110	111.09	19800	-28.89	20230328	6700	110.15	20230102	19800	-28.89	20230328	6670	111.09	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
128	20230710	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14330	-180	5	-1.24	548141180	38873	129.34	14670	14670	13780	18860	10160	14510	14100.82	0.18	0	12154	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	787	-17.50	4.49	12	0.71	-819.00	3195.00	19800	20230328	-27.63	6670	20221110	114.84	19800	-27.63	20230328	6700	113.88	20230102	19800	-27.63	20230328	6670	114.84	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
129	20230710	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	-30	5	-0.21	76235740	5260	17.50	14670	14670	14320	18860	10160	14510	14493.49	0.18	0	-1369	15016	14762	14576	14322	14136	14670	14230	5	4350	100	9280	10	1	5491250	795	-17.68	4.53	12	0.10	-819.00	3195.00	19800	20230328	-26.87	6670	20221110	117.09	19800	-26.87	20230328	6700	116.12	20230102	19800	-26.87	20230328	6670	117.09	20221110	0.49	N	322180	100	5 억		9735	N	N	0	N	00	N
130	20230707	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-320	5	-2.16	434509100	29839	36.39	14820	14830	14390	19270	10390	14830	14561.81	0.19	0	-618	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	797	-17.72	4.54	12	0.54	-819.00	3195.00	19800	20230328	-26.72	6670	20221110	117.54	19800	-26.72	20230328	6700	116.57	20230102	19800	-26.72	20230328	6670	117.54	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
131	20230707	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14520	-310	5	-2.09	415786260	28549	34.81	14820	14830	14390	19270	10390	14830	14563.95	0.19	0	-705	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	797	-17.73	4.54	12	0.52	-819.00	3195.00	19800	20230328	-26.67	6670	20221110	117.69	19800	-26.67	20230328	6700	116.72	20230102	19800	-26.67	20230328	6670	117.69	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
132	20230707	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-360	5	-2.43	386794970	26551	32.38	14820	14830	14390	19270	10390	14830	14568.00	0.19	0	-844	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	795	-17.67	4.53	12	0.48	-819.00	3195.00	19800	20230328	-26.92	6670	20221110	116.94	19800	-26.92	20230328	6700	115.97	20230102	19800	-26.92	20230328	6670	116.94	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
133	20230707	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-400	5	-2.70	333817770	22885	27.91	14820	14830	14410	19270	10390	14830	14586.75	0.19	0	34	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	792	-17.62	4.52	12	0.42	-819.00	3195.00	19800	20230328	-27.12	6670	20221110	116.34	19800	-27.12	20230328	6700	115.37	20230102	19800	-27.12	20230328	6670	116.34	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
134	20230707	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	-120	5	-0.81	286412800	19630	23.94	14820	14830	14410	19270	10390	14830	14590.57	0.19	0	1609	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	808	-17.96	4.60	12	0.36	-819.00	3195.00	19800	20230328	-25.71	6670	20221110	120.54	19800	-25.71	20230328	6700	119.55	20230102	19800	-25.71	20230328	6670	120.54	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
135	20230707	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	-160	5	-1.08	265669770	18213	22.21	14820	14830	14410	19270	10390	14830	14586.82	0.19	0	2035	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	806	-17.91	4.59	12	0.33	-819.00	3195.00	19800	20230328	-25.91	6670	20221110	119.94	19800	-25.91	20230328	6700	118.96	20230102	19800	-25.91	20230328	6670	119.94	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
136	20230707	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	-100	5	-0.67	213588650	14667	17.89	14820	14830	14410	19270	10390	14830	14562.53	0.19	0	2697	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	809	-17.99	4.61	12	0.27	-819.00	3195.00	19800	20230328	-25.61	6670	20221110	120.84	19800	-25.61	20230328	6700	119.85	20230102	19800	-25.61	20230328	6670	120.84	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
137	20230707	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14640	-190	5	-1.28	66920870	4580	5.59	14820	14820	14410	19270	10390	14830	14611.54	0.19	0	435	16410	15620	15210	14420	14010	15415	14215	5	4440	100	9490	10	1	5491250	804	-17.88	4.58	12	0.08	-819.00	3195.00	19800	20230328	-26.06	6670	20221110	119.49	19800	-26.06	20230328	6700	118.51	20230102	19800	-26.06	20230328	6670	119.49	20221110	0.50	N	322180	100	5 억		10552	N	N	0	N	00	N
138	20230706	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	-1010	5	-6.38	1247768050	81727	158.35	15990	16000	14800	20550	11090	15840	15267.52	0.28	0	-4614	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	814	-18.11	4.64	12	1.49	-819.00	3195.00	19800	20230328	-25.10	6670	20221110	122.34	19800	-25.10	20230328	6700	121.34	20230102	19800	-25.10	20230328	6670	122.34	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
139	20230706	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	-880	5	-5.56	1114422060	72744	140.95	15990	16000	14910	20550	11090	15840	15319.78	0.28	0	-4233	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	821	-18.27	4.68	12	1.32	-819.00	3195.00	19800	20230328	-24.44	6670	20221110	124.29	19800	-24.44	20230328	6700	123.28	20230102	19800	-24.44	20230328	6670	124.29	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
140	20230706	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15040	-800	5	-5.05	926148330	60194	116.63	15990	16000	14910	20550	11090	15840	15386.06	0.28	0	-3722	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	826	-18.36	4.71	12	1.10	-819.00	3195.00	19800	20230328	-24.04	6670	20221110	125.49	19800	-24.04	20230328	6700	124.48	20230102	19800	-24.04	20230328	6670	125.49	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
141	20230706	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	-730	5	-4.61	803883250	52037	100.83	15990	16000	15110	20550	11090	15840	15448.30	0.28	0	-4806	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	830	-18.45	4.73	12	0.95	-819.00	3195.00	19800	20230328	-23.69	6670	20221110	126.54	19800	-23.69	20230328	6700	125.52	20230102	19800	-23.69	20230328	6670	126.54	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
142	20230706	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-650	5	-4.10	655133540	42228	81.82	15990	16000	15160	20550	11090	15840	15514.20	0.28	0	-1951	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	834	-18.55	4.75	12	0.77	-819.00	3195.00	19800	20230328	-23.28	6670	20221110	127.74	19800	-23.28	20230328	6700	126.72	20230102	19800	-23.28	20230328	6670	127.74	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
143	20230706	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-390	5	-2.46	465835720	29845	57.83	15990	16000	15450	20550	11090	15840	15608.50	0.28	0	-787	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	848	-18.86	4.84	12	0.54	-819.00	3195.00	19800	20230328	-21.97	6670	20221110	131.63	19800	-21.97	20230328	6700	130.60	20230102	19800	-21.97	20230328	6670	131.63	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
144	20230706	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	-270	5	-1.70	285858800	18253	35.37	15990	16000	15550	20550	11090	15840	15660.92	0.28	0	-1485	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	855	-19.01	4.87	12	0.33	-819.00	3195.00	19800	20230328	-21.36	6670	20221110	133.43	19800	-21.36	20230328	6700	132.39	20230102	19800	-21.36	20230328	6670	133.43	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
145	20230706	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-90	5	-0.57	42126750	2650	5.13	15990	16000	15750	20550	11090	15840	15896.89	0.28	0	-907	16526	16182	15946	15602	15366	16065	15485	5	4730	100	10130	10	1	5491250	865	-19.23	4.93	12	0.05	-819.00	3195.00	19800	20230328	-20.45	6670	20221110	136.13	19800	-20.45	20230328	6700	135.07	20230102	19800	-20.45	20230328	6670	136.13	20221110	0.60	N	322180	100	5 억		15166	N	N	0	N	00	N
146	20230705	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	30	2	0.19	820564770	51580	81.07	16000	16290	15710	20550	11070	15810	15908.80	0.35	0	-3636	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	870	-19.34	4.96	12	0.94	-819.00	3195.00	19800	20230328	-20.00	6670	20221110	137.48	19800	-20.00	20230328	6700	136.42	20230102	19800	-20.00	20230328	6670	137.48	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
147	20230705	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	-70	5	-0.44	787440760	49489	77.78	16000	16290	15710	20550	11070	15810	15911.43	0.35	0	-3074	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	864	-19.22	4.93	12	0.90	-819.00	3195.00	19800	20230328	-20.51	6670	20221110	135.98	19800	-20.51	20230328	6700	134.93	20230102	19800	-20.51	20230328	6670	135.98	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
148	20230705	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	-90	5	-0.57	724619430	45494	71.50	16000	16290	15720	20550	11070	15810	15927.80	0.35	0	-2540	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	863	-19.19	4.92	12	0.83	-819.00	3195.00	19800	20230328	-20.61	6670	20221110	135.68	19800	-20.61	20230328	6700	134.63	20230102	19800	-20.61	20230328	6670	135.68	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
149	20230705	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	-10	5	-0.06	659691080	41372	65.03	16000	16290	15730	20550	11070	15810	15945.35	0.35	0	-399	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	868	-19.29	4.95	12	0.75	-819.00	3195.00	19800	20230328	-20.20	6670	20221110	136.88	19800	-20.20	20230328	6700	135.82	20230102	19800	-20.20	20230328	6670	136.88	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
150	20230705	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-60	5	-0.38	605116800	37911	59.59	16000	16290	15740	20550	11070	15810	15961.51	0.35	0	279	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	865	-19.23	4.93	12	0.69	-819.00	3195.00	19800	20230328	-20.45	6670	20221110	136.13	19800	-20.45	20230328	6700	135.07	20230102	19800	-20.45	20230328	6670	136.13	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
151	20230705	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	10	2	0.06	483894000	30228	47.51	16000	16290	15820	20550	11070	15810	16008.14	0.35	0	3024	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	869	-19.32	4.95	12	0.55	-819.00	3195.00	19800	20230328	-20.10	6670	20221110	137.18	19800	-20.10	20230328	6700	136.12	20230102	19800	-20.10	20230328	6670	137.18	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
152	20230705	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	260	2	1.64	292225380	18180	28.57	16000	16290	15890	20550	11070	15810	16074.00	0.35	0	3820	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	882	-19.62	5.03	12	0.33	-819.00	3195.00	19800	20230328	-18.84	6670	20221110	140.93	19800	-18.84	20230328	6700	139.85	20230102	19800	-18.84	20230328	6670	140.93	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
153	20230705	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	290	2	1.83	64770560	4044	6.36	16000	16150	15890	20550	11070	15810	16016.46	0.35	0	1180	16903	16356	16033	15486	15163	16195	15325	5	4740	100	10110	10	1	5491250	884	-19.66	5.04	12	0.07	-819.00	3195.00	19800	20230328	-18.69	6670	20221110	141.38	19800	-18.69	20230328	6700	140.30	20230102	19800	-18.69	20230328	6670	141.38	20221110	0.65	N	322180	100	5 억		19244	N	N	0	N	00	N
154	20230704	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-590	5	-3.60	1008836750	63296	119.90	16580	16580	15710	21300	11480	16400	15938.47	0.59	0	-13332	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	868	-19.30	4.95	12	1.15	-819.00	3195.00	19800	20230328	-20.15	6670	20221110	137.03	19800	-20.15	20230328	6700	135.97	20230102	19800	-20.15	20230328	6670	137.03	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
155	20230704	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	-530	5	-3.23	971534300	60939	115.43	16580	16580	15710	21300	11480	16400	15942.73	0.59	0	-13094	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	871	-19.38	4.97	12	1.11	-819.00	3195.00	19800	20230328	-19.85	6670	20221110	137.93	19800	-19.85	20230328	6700	136.87	20230102	19800	-19.85	20230328	6670	137.93	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
156	20230704	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-560	5	-3.41	848347300	53157	100.69	16580	16580	15710	21300	11480	16400	15959.28	0.59	0	-10129	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	870	-19.34	4.96	12	0.97	-819.00	3195.00	19800	20230328	-20.00	6670	20221110	137.48	19800	-20.00	20230328	6700	136.42	20230102	19800	-20.00	20230328	6670	137.48	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
157	20230704	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-500	5	-3.05	707286470	44228	83.78	16580	16580	15710	21300	11480	16400	15991.83	0.59	0	-10226	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	873	-19.41	4.98	12	0.81	-819.00	3195.00	19800	20230328	-19.70	6670	20221110	138.38	19800	-19.70	20230328	6700	137.31	20230102	19800	-19.70	20230328	6670	138.38	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
158	20230704	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-500	5	-3.05	644880810	40292	76.32	16580	16580	15710	21300	11480	16400	16005.18	0.59	0	-8437	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	873	-19.41	4.98	12	0.73	-819.00	3195.00	19800	20230328	-19.70	6670	20221110	138.38	19800	-19.70	20230328	6700	137.31	20230102	19800	-19.70	20230328	6670	138.38	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
159	20230704	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-450	5	-2.74	596569890	37254	70.57	16580	16580	15710	21300	11480	16400	16013.58	0.59	0	-7514	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	876	-19.47	4.99	12	0.68	-819.00	3195.00	19800	20230328	-19.44	6670	20221110	139.13	19800	-19.44	20230328	6700	138.06	20230102	19800	-19.44	20230328	6670	139.13	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
160	20230704	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	-390	5	-2.38	307665500	19060	36.10	16580	16580	16000	21300	11480	16400	16141.95	0.59	0	-4893	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	879	-19.55	5.01	12	0.35	-819.00	3195.00	19800	20230328	-19.14	6670	20221110	140.03	19800	-19.14	20230328	6700	138.96	20230102	19800	-19.14	20230328	6670	140.03	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
161	20230704	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-230	5	-1.40	41516910	2531	4.79	16580	16580	16170	21300	11480	16400	16403.36	0.59	0	-953	17066	16732	16366	16032	15666	16900	16200	5	4910	100	10490	10	1	5491250	888	-19.74	5.06	12	0.05	-819.00	3195.00	19800	20230328	-18.33	6670	20221110	142.43	19800	-18.33	20230328	6700	141.34	20230102	19800	-18.33	20230328	6670	142.43	20221110	0.70	N	322180	100	5 억		32514	N	N	0	N	00	N
162	20230703	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	290	2	1.80	848674960	52062	91.75	16200	16700	16000	20900	11280	16110	16300.20	0.39	0	10780	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	901	-20.02	5.13	12	0.95	-819.00	3195.00	19800	20230328	-17.17	6670	20221110	145.88	19800	-17.17	20230328	6700	144.78	20230102	19800	-17.17	20230328	6670	145.88	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N
163	20230703	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	340	2	2.11	793676110	48702	85.83	16200	16700	16000	20900	11280	16110	16296.58	0.39	0	9943	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	903	-20.09	5.15	12	0.89	-819.00	3195.00	19800	20230328	-16.92	6670	20221110	146.63	19800	-16.92	20230328	6700	145.52	20230102	19800	-16.92	20230328	6670	146.63	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N
164	20230703	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	330	2	2.05	666384330	41003	72.26	16200	16700	16000	20900	11280	16110	16252.09	0.39	0	9914	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	903	-20.07	5.15	12	0.75	-819.00	3195.00	19800	20230328	-16.97	6670	20221110	146.48	19800	-16.97	20230328	6700	145.37	20230102	19800	-16.97	20230328	6670	146.48	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N
165	20230703	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	290	2	1.80	531668190	32821	57.84	16200	16480	16000	20900	11280	16110	16199.02	0.39	0	7336	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	901	-20.02	5.13	12	0.60	-819.00	3195.00	19800	20230328	-17.17	6670	20221110	145.88	19800	-17.17	20230328	6700	144.78	20230102	19800	-17.17	20230328	6670	145.88	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N
166	20230703	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	150	2	0.93	485235990	29983	52.84	16200	16480	16000	20900	11280	16110	16183.70	0.39	0	6966	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	893	-19.85	5.09	12	0.55	-819.00	3195.00	19800	20230328	-17.88	6670	20221110	143.78	19800	-17.88	20230328	6700	142.69	20230102	19800	-17.88	20230328	6670	143.78	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N
167	20230703	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-10	5	-0.06	355356980	22020	38.81	16200	16320	16000	20900	11280	16110	16137.92	0.39	0	5625	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	884	-19.66	5.04	12	0.40	-819.00	3195.00	19800	20230328	-18.69	6670	20221110	141.38	19800	-18.69	20230328	6700	140.30	20230102	19800	-18.69	20230328	6670	141.38	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N
168	20230703	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	-40	5	-0.25	163961250	10171	17.92	16200	16280	16000	20900	11280	16110	16120.47	0.39	0	1838	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	882	-19.62	5.03	12	0.19	-819.00	3195.00	19800	20230328	-18.84	6670	20221110	140.93	19800	-18.84	20230328	6700	139.85	20230102	19800	-18.84	20230328	6670	140.93	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N
169	20230703	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	150	2	0.93	12327550	760	1.34	16200	16280	16120	20900	11280	16110	16220.46	0.39	0	-323	16830	16470	16190	15830	15550	16650	16010	5	4810	100	10310	10	1	5491250	893	-19.85	5.09	12	0.01	-819.00	3195.00	19800	20230328	-17.88	6670	20221110	143.78	19800	-17.88	20230328	6700	142.69	20230102	19800	-17.88	20230328	6670	143.78	20221110	0.71	N	322180	100	5 억		21436	N	N	0	N	00	N