KissMeData/039310/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	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	15	2	0.65	27654050	11958	39.81	2325	2330	2235	2995	1615	2305	2312.60	1.21	0	-1513	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	420	11.43	0.47	12	0.07	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
3	20230731	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	20	2	0.87	27069475	11706	38.97	2325	2330	2235	2995	1615	2305	2312.44	1.21	0	-1507	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	421	11.45	0.47	12	0.06	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
4	20230731	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	0	3	0.00	22496465	9724	32.38	2325	2330	2235	2995	1615	2305	2313.50	1.21	0	-1507	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	418	11.35	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
5	20230731	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	15	2	0.65	17477050	7558	25.16	2325	2330	2235	2995	1615	2305	2312.39	1.21	0	-1485	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	420	11.43	0.47	12	0.04	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
6	20230731	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	20	2	0.87	15982110	6914	23.02	2325	2330	2235	2995	1615	2305	2311.56	1.21	0	-1446	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	421	11.45	0.47	12	0.04	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
7	20230731	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	25	2	1.08	14791825	6401	21.31	2325	2330	2235	2995	1615	2305	2310.86	1.21	0	-1392	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	422	11.48	0.48	12	0.04	203.00	4896.00	3450	20230209	-32.46	2100	20230726	10.95	3450	-32.46	20230209	2100	10.95	20230726	3450	-32.46	20230209	2100	10.95	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
8	20230731	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	0	3	0.00	7755435	3372	11.23	2325	2330	2235	2995	1615	2305	2299.95	1.21	0	-1252	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	418	11.35	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
9	20230731	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	20	2	0.87	1116000	480	1.60	2325	2325	2325	2995	1615	2305	2325.00	1.21	0	-455	2385	2345	2280	2240	2175	2365	2260	91	690	500	1560	5	1	18121667	421	11.45	0.47	12	0.00	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.02	N	039310	500	90 억		218636	N	N	0	N	00	N
10	20230728	160447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	0	3	0.00	67783995	29818	144.94	2265	2320	2215	2995	1615	2305	2273.26	1.17	0	6761	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	418	11.35	0.47	12	0.16	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
11	20230728	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	58851390	25939	126.09	2265	2320	2215	2995	1615	2305	2268.84	1.17	0	6763	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
12	20230728	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	57004255	25135	122.18	2265	2320	2215	2995	1615	2305	2267.92	1.17	0	6763	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
13	20230728	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	0	3	0.00	47616735	21033	102.24	2265	2320	2215	2995	1615	2305	2263.91	1.17	0	6671	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	418	11.35	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
14	20230728	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-15	5	-0.65	32279065	14365	69.83	2265	2305	2215	2995	1615	2305	2247.06	1.17	0	426	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.08	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
15	20230728	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	27210665	12150	59.06	2265	2305	2215	2995	1615	2305	2239.56	1.17	0	694	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.07	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
16	20230728	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-25	5	-1.08	24738775	11068	53.80	2265	2285	2215	2995	1615	2305	2235.16	1.17	0	733	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	413	11.23	0.47	12	0.06	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
17	20230728	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-45	5	-1.95	1205100	531	2.58	2265	2285	2255	2995	1615	2305	2269.49	1.17	0	-12	2361	2332	2281	2252	2201	2347	2267	91	690	500	1560	5	1	18121667	410	11.13	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.02	N	039310	500	90 억		211879	N	N	0	N	00	N
18	20230727	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	5	2	0.22	46740835	20572	22.93	2300	2310	2230	2990	1610	2300	2272.06	1.18	1837	-1963	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	418	11.35	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
19	20230727	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-35	5	-1.52	37135640	16360	18.23	2300	2310	2230	2990	1610	2300	2269.90	1.18	1837	-626	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	410	11.16	0.46	12	0.09	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
20	20230727	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-10	5	-0.43	32644835	14389	16.04	2300	2310	2230	2990	1610	2300	2268.74	1.18	1837	-97	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.08	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
21	20230727	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-25	5	-1.09	32072085	14138	15.76	2300	2310	2230	2990	1610	2300	2268.50	1.18	1837	-97	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	412	11.21	0.46	12	0.08	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
22	20230727	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-5	5	-0.22	27955140	12340	13.75	2300	2310	2230	2990	1610	2300	2265.41	1.18	1837	1658	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	416	11.31	0.47	12	0.07	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
23	20230727	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-25	5	-1.09	25768395	11383	12.69	2300	2310	2230	2990	1610	2300	2263.76	1.18	1837	1742	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	412	11.21	0.46	12	0.06	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
24	20230727	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-45	5	-1.96	12265705	5419	6.04	2300	2310	2230	2990	1610	2300	2263.46	1.18	1837	416	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	409	11.11	0.46	12	0.03	203.00	4896.00	3450	20230209	-34.64	2100	20230726	7.38	3450	-34.64	20230209	2100	7.38	20230726	3450	-34.64	20230209	2100	7.38	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
25	20230727	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	10	2	0.43	1503925	654	0.73	2300	2310	2295	2990	1610	2300	2299.58	1.18	1837	-61	2446	2372	2236	2162	2026	2410	2200	91	690	500	1560	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.02	N	039310	500	90 억		213842	N	N	0	N	00	N
26	20230726	160441	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2300	5	2	0.22	196431055	89563	308.44	2295	2310	2100	2980	1610	2295	2193.22	1.17	0	1823	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	417	11.33	0.47	12	0.49	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
27	20230726	150444	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2235	-60	5	-2.61	183468495	83894	288.92	2295	2305	2100	2980	1610	2295	2186.91	1.17	0	3265	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	405	11.01	0.46	12	0.46	203.00	4896.00	3450	20230209	-35.22	2100	20230726	6.43	3450	-35.22	20230209	2100	6.43	20230726	3450	-35.22	20230209	2100	6.43	20230726	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
28	20230726	140443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2220	-75	5	-3.27	172225960	78916	271.78	2295	2305	2100	2980	1610	2295	2182.40	1.17	0	3288	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	402	10.94	0.45	12	0.44	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
29	20230726	130439	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2245	-50	5	-2.18	142196395	65200	224.54	2295	2295	2100	2980	1610	2295	2180.93	1.17	0	2099	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	407	11.06	0.46	12	0.36	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
30	20230726	120441	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2175	-120	5	-5.23	135889050	62333	214.67	2295	2295	2100	2980	1610	2295	2180.05	1.17	0	1746	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	394	10.71	0.44	12	0.34	203.00	4896.00	3450	20230209	-36.96	2100	20230726	3.57	3450	-36.96	20230209	2100	3.57	20230726	3450	-36.96	20230209	2100	3.57	20230726	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
31	20230726	110439	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2155	-140	5	-6.10	121029590	55466	191.02	2295	2295	2100	2980	1610	2295	2182.05	1.17	0	1057	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	391	10.62	0.44	12	0.31	203.00	4896.00	3450	20230209	-37.54	2100	20230726	2.62	3450	-37.54	20230209	2100	2.62	20230726	3450	-37.54	20230209	2100	2.62	20230726	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
32	20230726	100443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2195	-100	5	-4.36	49552355	22299	76.80	2295	2295	2195	2980	1610	2295	2222.18	1.17	0	1004	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	398	10.81	0.45	12	0.12	203.00	4896.00	3450	20230209	-36.38	2195	20230726	0.00	3450	-36.38	20230209	2195	0.00	20230726	3450	-36.38	20230209	2195	0.00	20230726	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
33	20230726	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-5	5	-0.22	1041925	454	1.56	2295	2295	2290	2980	1610	2295	2294.99	1.17	0	-1	2431	2362	2296	2227	2161	2330	2195	91	685	500	1560	5	1	18121667	415	11.28	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.62	2230	20230725	2.69	3450	-33.62	20230209	2230	2.69	20230725	3450	-33.62	20230209	2230	2.69	20230725	0.02	N	039310	500	90 억		212005	N	N	0	N	00	N
34	20230725	160438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2295	-10	5	-0.43	65918135	29037	35.53	2305	2365	2230	2995	1615	2305	2270.14	1.19	0	-3353	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	416	11.31	0.47	12	0.16	203.00	4896.00	3450	20230209	-33.48	2230	20230725	2.91	3450	-33.48	20230209	2230	2.91	20230725	3450	-33.48	20230209	2230	2.91	20230725	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
35	20230725	150434	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	59381370	26183	32.03	2305	2365	2230	2995	1615	2305	2267.94	1.19	0	-3316	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.33	2230	20230725	3.14	3450	-33.33	20230209	2230	3.14	20230725	3450	-33.33	20230209	2230	3.14	20230725	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
36	20230725	140435	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	57897490	25537	31.24	2305	2365	2230	2995	1615	2305	2267.20	1.19	0	-3292	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.33	2230	20230725	3.14	3450	-33.33	20230209	2230	3.14	20230725	3450	-33.33	20230209	2230	3.14	20230725	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
37	20230725	130438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	41154610	18099	22.14	2305	2365	2230	2995	1615	2305	2273.86	1.19	0	-3258	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.10	203.00	4896.00	3450	20230209	-33.33	2230	20230725	3.14	3450	-33.33	20230209	2230	3.14	20230725	3450	-33.33	20230209	2230	3.14	20230725	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
38	20230725	120438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2295	-10	5	-0.43	33571090	14788	18.09	2305	2365	2230	2995	1615	2305	2270.16	1.19	0	-202	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	416	11.31	0.47	12	0.08	203.00	4896.00	3450	20230209	-33.48	2230	20230725	2.91	3450	-33.48	20230209	2230	2.91	20230725	3450	-33.48	20230209	2230	2.91	20230725	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
39	20230725	110436	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2260	-45	5	-1.95	27980720	12329	15.08	2305	2365	2230	2995	1615	2305	2269.50	1.19	0	-132	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	410	11.13	0.46	12	0.07	203.00	4896.00	3450	20230209	-34.49	2230	20230725	1.35	3450	-34.49	20230209	2230	1.35	20230725	3450	-34.49	20230209	2230	1.35	20230725	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
40	20230725	100435	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2320	15	2	0.65	18159735	7955	9.73	2305	2365	2240	2995	1615	2305	2282.81	1.19	0	-413	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	420	11.43	0.47	12	0.04	203.00	4896.00	3450	20230209	-32.75	2240	20230725	3.57	3450	-32.75	20230209	2240	3.57	20230725	3450	-32.75	20230209	2240	3.57	20230725	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
41	20230725	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-30	5	-1.30	5324405	2311	2.83	2305	2365	2275	2995	1615	2305	2303.94	1.19	0	-574	2405	2355	2305	2255	2205	2330	2230	91	690	500	1560	5	1	18121667	412	11.21	0.46	12	0.01	203.00	4896.00	3450	20230209	-34.06	2255	20230724	0.89	3450	-34.06	20230209	2255	0.89	20230724	3450	-34.06	20230209	2255	0.89	20230724	0.02	N	039310	500	90 억		215358	N	N	0	N	00	N
42	20230724	160437	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2305	-50	5	-2.12	186642575	81734	224.32	2355	2355	2255	3060	1650	2355	2283.54	1.21	0	-4315	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	418	11.35	0.47	12	0.45	203.00	4896.00	3450	20230209	-33.19	2255	20230724	2.22	3450	-33.19	20230209	2255	2.22	20230724	3450	-33.19	20230209	2255	2.22	20230724	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
43	20230724	150433	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2270	-85	5	-3.61	161436810	70750	194.17	2355	2355	2255	3060	1650	2355	2281.79	1.21	0	-3608	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	411	11.18	0.46	12	0.39	203.00	4896.00	3450	20230209	-34.20	2255	20230724	0.67	3450	-34.20	20230209	2255	0.67	20230724	3450	-34.20	20230209	2255	0.67	20230724	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
44	20230724	140433	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2260	-95	5	-4.03	136351635	59699	163.84	2355	2355	2255	3060	1650	2355	2283.99	1.21	0	-3192	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	410	11.13	0.46	12	0.33	203.00	4896.00	3450	20230209	-34.49	2255	20230724	0.22	3450	-34.49	20230209	2255	0.22	20230724	3450	-34.49	20230209	2255	0.22	20230724	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
45	20230724	130434	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2295	-60	5	-2.55	105636470	46142	126.64	2355	2355	2255	3060	1650	2355	2289.38	1.21	0	-3355	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	416	11.31	0.47	12	0.25	203.00	4896.00	3450	20230209	-33.48	2255	20230724	1.77	3450	-33.48	20230209	2255	1.77	20230724	3450	-33.48	20230209	2255	1.77	20230724	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
46	20230724	120434	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2310	-45	5	-1.91	69532965	30305	83.17	2355	2355	2265	3060	1650	2355	2294.44	1.21	0	1136	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	419	11.38	0.47	12	0.17	203.00	4896.00	3450	20230209	-33.04	2265	20230724	1.99	3450	-33.04	20230209	2265	1.99	20230724	3450	-33.04	20230209	2265	1.99	20230724	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
47	20230724	110437	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2295	-60	5	-2.55	56312415	24551	67.38	2355	2355	2270	3060	1650	2355	2293.69	1.21	0	2530	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	416	11.31	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.48	2270	20230724	1.10	3450	-33.48	20230209	2270	1.10	20230724	3450	-33.48	20230209	2270	1.10	20230724	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
48	20230724	100432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-35	5	-1.49	16690030	7181	19.71	2355	2355	2310	3060	1650	2355	2324.19	1.21	0	-725	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	420	11.43	0.47	12	0.04	203.00	4896.00	3450	20230209	-32.75	2295	20230426	1.09	3450	-32.75	20230209	2295	1.09	20230426	3450	-32.75	20230209	2295	1.09	20230426	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
49	20230724	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	0	3	0.00	1238455	526	1.44	2355	2355	2335	3060	1650	2355	2354.48	1.21	0	-74	2418	2386	2368	2336	2318	2402	2352	91	705	500	1600	5	1	18121667	427	11.60	0.48	12	0.00	203.00	4896.00	3450	20230209	-31.74	2295	20230426	2.61	3450	-31.74	20230209	2295	2.61	20230426	3450	-31.74	20230209	2295	2.61	20230426	0.02	N	039310	500	90 억		219637	N	N	0	N	00	N
50	20230721	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-5	5	-0.21	86031810	36437	95.21	2350	2400	2350	3065	1655	2360	2361.15	1.18	0	5163	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	427	11.60	0.48	12	0.20	203.00	4896.00	3450	20230209	-31.74	2295	20230426	2.61	3450	-31.74	20230209	2295	2.61	20230426	3450	-31.74	20230209	2295	2.61	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
51	20230721	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-10	5	-0.42	74966040	31737	82.93	2350	2400	2350	3065	1655	2360	2362.11	1.18	0	5205	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	426	11.58	0.48	12	0.18	203.00	4896.00	3450	20230209	-31.88	2295	20230426	2.40	3450	-31.88	20230209	2295	2.40	20230426	3450	-31.88	20230209	2295	2.40	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
52	20230721	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	0	3	0.00	65784685	27845	72.76	2350	2400	2350	3065	1655	2360	2362.55	1.18	0	5245	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	428	11.63	0.48	12	0.15	203.00	4896.00	3450	20230209	-31.59	2295	20230426	2.83	3450	-31.59	20230209	2295	2.83	20230426	3450	-31.59	20230209	2295	2.83	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
53	20230721	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	0	3	0.00	61902915	26213	68.49	2350	2400	2350	3065	1655	2360	2361.55	1.18	0	6202	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	428	11.63	0.48	12	0.14	203.00	4896.00	3450	20230209	-31.59	2295	20230426	2.83	3450	-31.59	20230209	2295	2.83	20230426	3450	-31.59	20230209	2295	2.83	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
54	20230721	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	35	2	1.48	58720190	24877	65.00	2350	2400	2350	3065	1655	2360	2360.42	1.18	0	6236	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	434	11.80	0.49	12	0.14	203.00	4896.00	3450	20230209	-30.58	2295	20230426	4.36	3450	-30.58	20230209	2295	4.36	20230426	3450	-30.58	20230209	2295	4.36	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
55	20230721	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	20	2	0.85	40029580	16974	44.35	2350	2385	2350	3065	1655	2360	2358.27	1.18	0	6077	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	431	11.72	0.49	12	0.09	203.00	4896.00	3450	20230209	-31.01	2295	20230426	3.70	3450	-31.01	20230209	2295	3.70	20230426	3450	-31.01	20230209	2295	3.70	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
56	20230721	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	0	3	0.00	6929510	2943	7.69	2350	2385	2350	3065	1655	2360	2354.22	1.18	0	-225	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	428	11.63	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.59	2295	20230426	2.83	3450	-31.59	20230209	2295	2.83	20230426	3450	-31.59	20230209	2295	2.83	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
57	20230721	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	25	2	1.06	5921690	2517	6.58	2350	2385	2350	3065	1655	2360	2352.11	1.18	0	-120	2443	2401	2368	2326	2293	2385	2310	91	705	500	1600	5	1	18121667	432	11.75	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.87	2295	20230426	3.92	3450	-30.87	20230209	2295	3.92	20230426	3450	-30.87	20230209	2295	3.92	20230426	0.02	N	039310	500	90 억		214507	N	N	0	N	00	N
58	20230720	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-65	5	-2.68	90569660	38270	263.01	2410	2410	2335	3150	1700	2425	2366.60	1.19	0	-954	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	428	11.63	0.48	12	0.21	203.00	4896.00	3450	20230209	-31.59	2295	20230426	2.83	3450	-31.59	20230209	2295	2.83	20230426	3450	-31.59	20230209	2295	2.83	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
59	20230720	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-50	5	-2.06	89348020	37753	259.45	2410	2410	2335	3150	1700	2425	2366.65	1.19	0	-898	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	430	11.70	0.49	12	0.21	203.00	4896.00	3450	20230209	-31.16	2295	20230426	3.49	3450	-31.16	20230209	2295	3.49	20230426	3450	-31.16	20230209	2295	3.49	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
60	20230720	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-45	5	-1.86	74127120	31343	215.40	2410	2410	2335	3150	1700	2425	2365.03	1.19	0	1696	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	431	11.72	0.49	12	0.17	203.00	4896.00	3450	20230209	-31.01	2295	20230426	3.70	3450	-31.01	20230209	2295	3.70	20230426	3450	-31.01	20230209	2295	3.70	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
61	20230720	130428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-75	5	-3.09	60709370	25672	176.43	2410	2410	2335	3150	1700	2425	2364.81	1.19	0	1020	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	426	11.58	0.48	12	0.14	203.00	4896.00	3450	20230209	-31.88	2295	20230426	2.40	3450	-31.88	20230209	2295	2.40	20230426	3450	-31.88	20230209	2295	2.40	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
62	20230720	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-45	5	-1.86	19898170	8304	57.07	2410	2410	2365	3150	1700	2425	2396.22	1.19	0	953	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	431	11.72	0.49	12	0.05	203.00	4896.00	3450	20230209	-31.01	2295	20230426	3.70	3450	-31.01	20230209	2295	3.70	20230426	3450	-31.01	20230209	2295	3.70	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
63	20230720	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-40	5	-1.65	18835870	7858	54.00	2410	2410	2365	3150	1700	2425	2397.03	1.19	0	992	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	432	11.75	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.87	2295	20230426	3.92	3450	-30.87	20230209	2295	3.92	20230426	3450	-30.87	20230209	2295	3.92	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
64	20230720	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-25	5	-1.03	18278825	7624	52.40	2410	2410	2365	3150	1700	2425	2397.54	1.19	0	997	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	435	11.82	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
65	20230720	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-15	5	-0.62	1674950	695	4.78	2410	2410	2410	3150	1700	2425	2410.00	1.19	0	0	2538	2481	2423	2366	2308	2452	2337	91	725	500	1640	5	1	18121667	437	11.87	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.14	2295	20230426	5.01	3450	-30.14	20230209	2295	5.01	20230426	3450	-30.14	20230209	2295	5.01	20230426	0.02	N	039310	500	90 억		215449	N	N	0	N	00	N
66	20230719	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-20	5	-0.82	35045195	14550	26.35	2445	2480	2365	3175	1715	2445	2408.60	1.19	0	-44	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	439	11.95	0.50	12	0.08	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
67	20230719	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-30	5	-1.23	19461955	8038	14.56	2445	2480	2390	3175	1715	2445	2421.24	1.19	0	-196	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	438	11.90	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.00	2295	20230426	5.23	3450	-30.00	20230209	2295	5.23	20230426	3450	-30.00	20230209	2295	5.23	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
68	20230719	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-20	5	-0.82	16153735	6668	12.07	2445	2480	2390	3175	1715	2445	2422.58	1.19	0	-196	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	439	11.95	0.50	12	0.04	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
69	20230719	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-20	5	-0.82	16102910	6647	12.04	2445	2480	2390	3175	1715	2445	2422.58	1.19	0	-176	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	439	11.95	0.50	12	0.04	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
70	20230719	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-35	5	-1.43	13855430	5716	10.35	2445	2480	2390	3175	1715	2445	2423.97	1.19	0	-176	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	437	11.87	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.14	2295	20230426	5.01	3450	-30.14	20230209	2295	5.01	20230426	3450	-30.14	20230209	2295	5.01	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
71	20230719	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	0	3	0.00	11636980	4793	8.68	2445	2480	2390	3175	1715	2445	2427.91	1.19	0	-274	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	443	12.04	0.50	12	0.03	203.00	4896.00	3450	20230209	-29.13	2295	20230426	6.54	3450	-29.13	20230209	2295	6.54	20230426	3450	-29.13	20230209	2295	6.54	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
72	20230719	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	10	2	0.41	6020625	2460	4.45	2445	2480	2405	3175	1715	2445	2447.41	1.19	0	-274	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	445	12.09	0.50	12	0.01	203.00	4896.00	3450	20230209	-28.84	2295	20230426	6.97	3450	-28.84	20230209	2295	6.97	20230426	3450	-28.84	20230209	2295	6.97	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
73	20230719	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	0	3	0.00	2528130	1034	1.87	2445	2445	2445	3175	1715	2445	2445.00	1.19	0	-55	2515	2480	2410	2375	2305	2497	2392	91	730	500	1660	5	1	18121667	443	12.04	0.50	12	0.01	203.00	4896.00	3450	20230209	-29.13	2295	20230426	6.54	3450	-29.13	20230209	2295	6.54	20230426	3450	-29.13	20230209	2295	6.54	20230426	0.02	N	039310	500	90 억		215493	N	N	0	N	00	N
74	20230718	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	45	2	1.88	131622380	55224	85.04	2400	2445	2340	3120	1680	2400	2383.11	1.22	0	-4870	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	443	12.04	0.50	12	0.30	203.00	4896.00	3450	20230209	-29.13	2295	20230426	6.54	3450	-29.13	20230209	2295	6.54	20230426	3450	-29.13	20230209	2295	6.54	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
75	20230718	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	0	3	0.00	118588140	49877	76.81	2400	2440	2340	3120	1680	2400	2377.61	1.22	0	-4788	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	435	11.82	0.49	12	0.28	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
76	20230718	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	0	3	0.00	90276930	38054	58.60	2400	2425	2340	3120	1680	2400	2372.34	1.22	0	-4603	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	435	11.82	0.49	12	0.21	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
77	20230718	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	0	3	0.00	86453345	36444	56.12	2400	2425	2340	3120	1680	2400	2372.22	1.22	0	-4582	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	435	11.82	0.49	12	0.20	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
78	20230718	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	15	2	0.62	86261315	36364	56.00	2400	2425	2340	3120	1680	2400	2372.16	1.22	0	-4573	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	438	11.90	0.49	12	0.20	203.00	4896.00	3450	20230209	-30.00	2295	20230426	5.23	3450	-30.00	20230209	2295	5.23	20230426	3450	-30.00	20230209	2295	5.23	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
79	20230718	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-20	5	-0.83	64458840	27248	41.96	2400	2425	2340	3120	1680	2400	2365.64	1.22	0	-4476	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	431	11.72	0.49	12	0.15	203.00	4896.00	3450	20230209	-31.01	2295	20230426	3.70	3450	-31.01	20230209	2295	3.70	20230426	3450	-31.01	20230209	2295	3.70	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
80	20230718	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	0	3	0.00	17463585	7281	11.21	2400	2425	2385	3120	1680	2400	2398.51	1.22	0	-4204	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	435	11.82	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
81	20230718	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	0	3	0.00	842400	351	0.54	2400	2400	2400	3120	1680	2400	2400.00	1.22	0	0	2520	2460	2425	2365	2330	2442	2347	91	720	500	1630	5	1	18121667	435	11.82	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		220343	N	N	0	N	00	N
82	20230717	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-70	5	-2.83	156406800	64939	222.39	2470	2485	2390	3210	1730	2470	2408.55	1.21	0	608	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	435	11.82	0.49	12	0.36	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
83	20230717	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-35	5	-1.42	140575680	58369	199.89	2470	2485	2390	3210	1730	2470	2408.40	1.21	0	4255	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	441	12.00	0.50	12	0.32	203.00	4896.00	3450	20230209	-29.42	2295	20230426	6.10	3450	-29.42	20230209	2295	6.10	20230426	3450	-29.42	20230209	2295	6.10	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
84	20230717	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-35	5	-1.42	107432640	44666	152.97	2470	2485	2390	3210	1730	2470	2405.24	1.21	0	895	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	441	12.00	0.50	12	0.25	203.00	4896.00	3450	20230209	-29.42	2295	20230426	6.10	3450	-29.42	20230209	2295	6.10	20230426	3450	-29.42	20230209	2295	6.10	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
85	20230717	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-50	5	-2.02	84761430	35243	120.70	2470	2485	2390	3210	1730	2470	2405.06	1.21	0	942	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	439	11.92	0.49	12	0.19	203.00	4896.00	3450	20230209	-29.86	2295	20230426	5.45	3450	-29.86	20230209	2295	5.45	20230426	3450	-29.86	20230209	2295	5.45	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
86	20230717	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-45	5	-1.82	84116990	34977	119.78	2470	2485	2390	3210	1730	2470	2404.92	1.21	0	942	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	439	11.95	0.50	12	0.19	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
87	20230717	110426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-70	5	-2.83	70726605	29414	100.73	2470	2485	2390	3210	1730	2470	2404.52	1.21	0	1097	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	435	11.82	0.49	12	0.16	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
88	20230717	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-70	5	-2.83	52474525	21810	74.69	2470	2485	2395	3210	1730	2470	2405.98	1.21	0	1171	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	435	11.82	0.49	12	0.12	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
89	20230717	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-25	5	-1.01	3073840	1249	4.28	2470	2485	2445	3210	1730	2470	2461.04	1.21	0	-87	2550	2510	2455	2415	2360	2482	2387	91	740	500	1670	5	1	18121667	443	12.04	0.50	12	0.01	203.00	4896.00	3450	20230209	-29.13	2295	20230426	6.54	3450	-29.13	20230209	2295	6.54	20230426	3450	-29.13	20230209	2295	6.54	20230426	0.02	N	039310	500	90 억		219677	N	N	0	N	00	N
90	20230714	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-10	5	-0.40	71095735	29200	67.86	2480	2495	2400	3220	1740	2480	2434.78	1.21	0	-56	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	448	12.17	0.50	12	0.16	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
91	20230714	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-5	5	-0.20	68962435	28336	65.85	2480	2495	2400	3220	1740	2480	2433.74	1.21	0	-59	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	449	12.19	0.51	12	0.16	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
92	20230714	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-55	5	-2.22	57346430	23592	54.83	2480	2495	2400	3220	1740	2480	2430.76	1.21	0	-36	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	439	11.95	0.50	12	0.13	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
93	20230714	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-40	5	-1.61	52569600	21623	50.25	2480	2495	2400	3220	1740	2480	2431.19	1.21	0	-45	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	442	12.02	0.50	12	0.12	203.00	4896.00	3450	20230209	-29.28	2295	20230426	6.32	3450	-29.28	20230209	2295	6.32	20230426	3450	-29.28	20230209	2295	6.32	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
94	20230714	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-55	5	-2.22	43765700	18007	41.85	2480	2495	2400	3220	1740	2480	2430.48	1.21	0	-44	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	439	11.95	0.50	12	0.10	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
95	20230714	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-45	5	-1.81	19009950	7738	17.98	2480	2495	2435	3220	1740	2480	2456.70	1.21	0	-44	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	441	12.00	0.50	12	0.04	203.00	4896.00	3450	20230209	-29.42	2295	20230426	6.10	3450	-29.42	20230209	2295	6.10	20230426	3450	-29.42	20230209	2295	6.10	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
96	20230714	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	10	2	0.40	7910570	3210	7.46	2480	2495	2445	3220	1740	2480	2464.35	1.21	0	-35	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	451	12.27	0.51	12	0.02	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
97	20230714	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	882880	356	0.83	2480	2480	2480	3220	1740	2480	2480.00	1.21	0	0	2540	2510	2455	2425	2370	2525	2440	91	740	500	1680	5	1	18121667	449	12.22	0.51	12	0.00	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.02	N	039310	500	90 억		219721	N	N	0	N	00	N
98	20230713	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	30	2	1.22	104063805	43031	114.51	2420	2485	2400	3185	1715	2450	2418.35	1.21	0	-292	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	449	12.22	0.51	12	0.24	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
99	20230713	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	0	3	0.00	99792435	41303	109.91	2420	2470	2400	3185	1715	2450	2416.11	1.21	0	-356	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	444	12.07	0.50	12	0.23	203.00	4896.00	3450	20230209	-28.99	2295	20230426	6.75	3450	-28.99	20230209	2295	6.75	20230426	3450	-28.99	20230209	2295	6.75	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
100	20230713	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-35	5	-1.43	70795175	29376	78.17	2420	2450	2400	3185	1715	2450	2409.97	1.21	0	3230	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	438	11.90	0.49	12	0.16	203.00	4896.00	3450	20230209	-30.00	2295	20230426	5.23	3450	-30.00	20230209	2295	5.23	20230426	3450	-30.00	20230209	2295	5.23	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
101	20230713	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-30	5	-1.22	59021075	24486	65.16	2420	2450	2400	3185	1715	2450	2410.40	1.21	0	3230	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	439	11.92	0.49	12	0.14	203.00	4896.00	3450	20230209	-29.86	2295	20230426	5.45	3450	-29.86	20230209	2295	5.45	20230426	3450	-29.86	20230209	2295	5.45	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
102	20230713	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-30	5	-1.22	39579245	16401	43.64	2420	2450	2400	3185	1715	2450	2413.22	1.21	0	3230	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	439	11.92	0.49	12	0.09	203.00	4896.00	3450	20230209	-29.86	2295	20230426	5.45	3450	-29.86	20230209	2295	5.45	20230426	3450	-29.86	20230209	2295	5.45	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
103	20230713	110425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-10	5	-0.41	34570865	14324	38.12	2420	2450	2400	3185	1715	2450	2413.49	1.21	0	3203	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	442	12.02	0.50	12	0.08	203.00	4896.00	3450	20230209	-29.28	2295	20230426	6.32	3450	-29.28	20230209	2295	6.32	20230426	3450	-29.28	20230209	2295	6.32	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
104	20230713	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-25	5	-1.02	21006770	8707	23.17	2420	2450	2400	3185	1715	2450	2412.63	1.21	0	3218	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	439	11.95	0.50	12	0.05	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
105	20230713	090347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-5	5	-0.20	4536420	1874	4.99	2420	2450	2420	3185	1715	2450	2420.72	1.21	0	227	2556	2502	2401	2347	2246	2452	2297	91	735	500	1660	5	1	18121667	443	12.04	0.50	12	0.01	203.00	4896.00	3450	20230209	-29.13	2295	20230426	6.54	3450	-29.13	20230209	2295	6.54	20230426	3450	-29.13	20230209	2295	6.54	20230426	0.02	N	039310	500	90 억		220013	N	N	0	N	00	N
106	20230712	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	10	2	0.41	90480980	37579	1111.80	2455	2455	2300	3170	1710	2440	2407.75	1.22	0	-604	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	444	12.07	0.50	12	0.21	203.00	4896.00	3450	20230209	-28.99	2295	20230426	6.75	3450	-28.99	20230209	2295	6.75	20230426	3450	-28.99	20230209	2295	6.75	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
107	20230712	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-5	5	-0.20	82045370	34124	1009.59	2455	2455	2300	3170	1710	2440	2404.33	1.22	0	-495	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	441	12.00	0.50	12	0.19	203.00	4896.00	3450	20230209	-29.42	2295	20230426	6.10	3450	-29.42	20230209	2295	6.10	20230426	3450	-29.42	20230209	2295	6.10	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
108	20230712	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-5	5	-0.20	46951845	19510	577.22	2455	2455	2300	3170	1710	2440	2406.55	1.22	0	-184	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	441	12.00	0.50	12	0.11	203.00	4896.00	3450	20230209	-29.42	2295	20230426	6.10	3450	-29.42	20230209	2295	6.10	20230426	3450	-29.42	20230209	2295	6.10	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
109	20230712	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-5	5	-0.20	46747420	19426	574.73	2455	2455	2300	3170	1710	2440	2406.44	1.22	0	-183	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	441	12.00	0.50	12	0.11	203.00	4896.00	3450	20230209	-29.42	2295	20230426	6.10	3450	-29.42	20230209	2295	6.10	20230426	3450	-29.42	20230209	2295	6.10	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
110	20230712	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-10	5	-0.41	43988765	18292	541.18	2455	2455	2300	3170	1710	2440	2404.81	1.22	0	-183	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	440	11.97	0.50	12	0.10	203.00	4896.00	3450	20230209	-29.57	2295	20230426	5.88	3450	-29.57	20230209	2295	5.88	20230426	3450	-29.57	20230209	2295	5.88	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
111	20230712	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-10	5	-0.41	43932875	18269	540.50	2455	2455	2300	3170	1710	2440	2404.78	1.22	0	-168	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	440	11.97	0.50	12	0.10	203.00	4896.00	3450	20230209	-29.57	2295	20230426	5.88	3450	-29.57	20230209	2295	5.88	20230426	3450	-29.57	20230209	2295	5.88	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
112	20230712	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-5	5	-0.20	38366125	15989	473.05	2455	2455	2300	3170	1710	2440	2399.53	1.22	0	27	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	441	12.00	0.50	12	0.09	203.00	4896.00	3450	20230209	-29.42	2295	20230426	6.10	3450	-29.42	20230209	2295	6.10	20230426	3450	-29.42	20230209	2295	6.10	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
113	20230712	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	15	2	0.61	1195585	487	14.41	2455	2455	2455	3170	1710	2440	2455.00	1.22	0	-47	2523	2481	2458	2416	2393	2470	2405	91	730	500	1650	5	1	18121667	445	12.09	0.50	12	0.00	203.00	4896.00	3450	20230209	-28.84	2295	20230426	6.97	3450	-28.84	20230209	2295	6.97	20230426	3450	-28.84	20230209	2295	6.97	20230426	0.02	N	039310	500	90 억		220581	N	N	0	N	00	N
114	20230711	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-45	5	-1.81	8115115	3308	35.17	2460	2500	2435	3230	1740	2485	2453.94	1.22	0	-827	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	442	12.02	0.50	12	0.02	203.00	4896.00	3450	20230209	-29.28	2295	20230426	6.32	3450	-29.28	20230209	2295	6.32	20230426	3450	-29.28	20230209	2295	6.32	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
115	20230711	150414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-25	5	-1.01	4957475	2021	21.49	2460	2500	2435	3230	1740	2485	2452.98	1.22	0	-779	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	446	12.12	0.50	12	0.01	203.00	4896.00	3450	20230209	-28.70	2295	20230426	7.19	3450	-28.70	20230209	2295	7.19	20230426	3450	-28.70	20230209	2295	7.19	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
116	20230711	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	-30	5	-1.21	4955015	2020	21.48	2460	2500	2435	3230	1740	2485	2452.98	1.22	0	-779	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	445	12.09	0.50	12	0.01	203.00	4896.00	3450	20230209	-28.84	2295	20230426	6.97	3450	-28.84	20230209	2295	6.97	20230426	3450	-28.84	20230209	2295	6.97	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
117	20230711	130407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	-30	5	-1.21	4112515	1677	17.83	2460	2500	2435	3230	1740	2485	2452.30	1.22	0	-549	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	445	12.09	0.50	12	0.01	203.00	4896.00	3450	20230209	-28.84	2295	20230426	6.97	3450	-28.84	20230209	2295	6.97	20230426	3450	-28.84	20230209	2295	6.97	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
118	20230711	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-25	5	-1.01	3879690	1582	16.82	2460	2500	2440	3230	1740	2485	2452.40	1.22	0	-458	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	446	12.12	0.50	12	0.01	203.00	4896.00	3450	20230209	-28.70	2295	20230426	7.19	3450	-28.70	20230209	2295	7.19	20230426	3450	-28.70	20230209	2295	7.19	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
119	20230711	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-10	5	-0.40	3356695	1369	14.56	2460	2500	2440	3230	1740	2485	2451.93	1.22	0	-449	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	449	12.19	0.51	12	0.01	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
120	20230711	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-5	5	-0.20	3351745	1367	14.53	2460	2500	2440	3230	1740	2485	2451.90	1.22	0	-447	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	449	12.22	0.51	12	0.01	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
121	20230711	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-40	5	-1.61	1326750	540	5.74	2460	2500	2445	3230	1740	2485	2456.94	1.22	0	-203	2555	2520	2450	2415	2345	2537	2432	91	745	500	1680	5	1	18121667	443	12.04	0.50	12	0.00	203.00	4896.00	3450	20230209	-29.13	2295	20230426	6.54	3450	-29.13	20230209	2295	6.54	20230426	3450	-29.13	20230209	2295	6.54	20230426	0.02	N	039310	500	90 억		221408	N	N	0	N	00	N
122	20230710	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	95	2	3.97	22731675	9392	12.83	2390	2485	2380	3105	1675	2390	2417.92	1.22	0	94	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	450	12.24	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
123	20230710	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	20	2	0.84	15831145	6595	9.01	2390	2445	2380	3105	1675	2390	2400.52	1.22	0	178	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	437	11.87	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.14	2295	20230426	5.01	3450	-30.14	20230209	2295	5.01	20230426	3450	-30.14	20230209	2295	5.01	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
124	20230710	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	40	2	1.67	13897630	5791	7.91	2390	2445	2380	3105	1675	2390	2399.91	1.22	0	178	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	440	11.97	0.50	12	0.03	203.00	4896.00	3450	20230209	-29.57	2295	20230426	5.88	3450	-29.57	20230209	2295	5.88	20230426	3450	-29.57	20230209	2295	5.88	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
125	20230710	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	40	2	1.67	13897630	5791	7.91	2390	2445	2380	3105	1675	2390	2399.91	1.22	0	178	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	440	11.97	0.50	12	0.03	203.00	4896.00	3450	20230209	-29.57	2295	20230426	5.88	3450	-29.57	20230209	2295	5.88	20230426	3450	-29.57	20230209	2295	5.88	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
126	20230710	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	40	2	1.67	13897630	5791	7.91	2390	2445	2380	3105	1675	2390	2399.91	1.22	0	178	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	440	11.97	0.50	12	0.03	203.00	4896.00	3450	20230209	-29.57	2295	20230426	5.88	3450	-29.57	20230209	2295	5.88	20230426	3450	-29.57	20230209	2295	5.88	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
127	20230710	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	20	2	0.84	9075730	3792	5.18	2390	2415	2380	3105	1675	2390	2393.41	1.22	0	205	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	437	11.87	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.14	2295	20230426	5.01	3450	-30.14	20230209	2295	5.01	20230426	3450	-30.14	20230209	2295	5.01	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
128	20230710	100415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	0	3	0.00	6740725	2815	3.85	2390	2415	2380	3105	1675	2390	2394.61	1.22	0	-181	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	433	11.77	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.72	2295	20230426	4.14	3450	-30.72	20230209	2295	4.14	20230426	3450	-30.72	20230209	2295	4.14	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
129	20230710	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	0	3	0.00	669200	280	0.38	2390	2390	2390	3105	1675	2390	2390.00	1.22	0	-13	2656	2522	2441	2307	2226	2482	2267	91	715	500	1620	5	1	18121667	433	11.77	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.72	2295	20230426	4.14	3450	-30.72	20230209	2295	4.14	20230426	3450	-30.72	20230209	2295	4.14	20230426	0.02	N	039310	500	90 억		221301	N	N	0	N	00	N
130	20230707	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-70	5	-2.85	178040900	73184	357.71	2435	2575	2360	3195	1725	2460	2432.87	1.25	0	-5465	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	433	11.77	0.49	12	0.40	203.00	4896.00	3450	20230209	-30.72	2295	20230426	4.14	3450	-30.72	20230209	2295	4.14	20230426	3450	-30.72	20230209	2295	4.14	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
131	20230707	150411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-55	5	-2.24	162806800	66835	326.68	2435	2575	2360	3195	1725	2460	2435.95	1.25	0	-1775	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	436	11.85	0.49	12	0.37	203.00	4896.00	3450	20230209	-30.29	2295	20230426	4.79	3450	-30.29	20230209	2295	4.79	20230426	3450	-30.29	20230209	2295	4.79	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
132	20230707	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-40	5	-1.63	41992690	17404	85.07	2435	2460	2395	3195	1725	2460	2412.79	1.25	0	-2434	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	439	11.92	0.49	12	0.10	203.00	4896.00	3450	20230209	-29.86	2295	20230426	5.45	3450	-29.86	20230209	2295	5.45	20230426	3450	-29.86	20230209	2295	5.45	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
133	20230707	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-45	5	-1.83	41184060	17069	83.43	2435	2460	2395	3195	1725	2460	2412.77	1.25	0	-2431	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	438	11.90	0.49	12	0.09	203.00	4896.00	3450	20230209	-30.00	2295	20230426	5.23	3450	-30.00	20230209	2295	5.23	20230426	3450	-30.00	20230209	2295	5.23	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
134	20230707	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-35	5	-1.42	36242620	15027	73.45	2435	2460	2395	3195	1725	2460	2411.80	1.25	0	-431	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	439	11.95	0.50	12	0.08	203.00	4896.00	3450	20230209	-29.71	2295	20230426	5.66	3450	-29.71	20230209	2295	5.66	20230426	3450	-29.71	20230209	2295	5.66	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
135	20230707	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-60	5	-2.44	23554465	9737	47.59	2435	2460	2400	3195	1725	2460	2419.03	1.25	0	-254	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	435	11.82	0.49	12	0.05	203.00	4896.00	3450	20230209	-30.43	2295	20230426	4.58	3450	-30.43	20230209	2295	4.58	20230426	3450	-30.43	20230209	2295	4.58	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
136	20230707	100412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-15	5	-0.61	16334450	6736	32.92	2435	2460	2405	3195	1725	2460	2424.90	1.25	0	240	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	443	12.04	0.50	12	0.04	203.00	4896.00	3450	20230209	-29.13	2295	20230426	6.54	3450	-29.13	20230209	2295	6.54	20230426	3450	-29.13	20230209	2295	6.54	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
137	20230707	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-10	5	-0.41	692085	284	1.39	2435	2450	2435	3195	1725	2460	2436.08	1.25	0	-72	2533	2496	2463	2426	2393	2480	2410	91	735	500	1670	5	1	18121667	444	12.07	0.50	12	0.00	203.00	4896.00	3450	20230209	-28.99	2295	20230426	6.75	3450	-28.99	20230209	2295	6.75	20230426	3450	-28.99	20230209	2295	6.75	20230426	0.02	N	039310	500	90 억		226766	N	N	0	N	00	N
138	20230706	160411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-55	5	-2.19	50434745	20459	43.88	2490	2500	2430	3265	1765	2515	2465.33	1.27	0	-3099	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	446	12.12	0.50	12	0.11	203.00	4896.00	3450	20230209	-28.70	2295	20230426	7.19	3450	-28.70	20230209	2295	7.19	20230426	3450	-28.70	20230209	2295	7.19	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
139	20230706	150411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-50	5	-1.99	39529370	16044	34.41	2490	2500	2430	3265	1765	2515	2463.81	1.27	0	-2030	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	447	12.14	0.50	12	0.09	203.00	4896.00	3450	20230209	-28.55	2295	20230426	7.41	3450	-28.55	20230209	2295	7.41	20230426	3450	-28.55	20230209	2295	7.41	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
140	20230706	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-50	5	-1.99	35885965	14573	31.25	2490	2500	2430	3265	1765	2515	2462.50	1.27	0	-1906	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	447	12.14	0.50	12	0.08	203.00	4896.00	3450	20230209	-28.55	2295	20230426	7.41	3450	-28.55	20230209	2295	7.41	20230426	3450	-28.55	20230209	2295	7.41	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
141	20230706	130409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-35	5	-1.39	27742960	11249	24.12	2490	2500	2435	3265	1765	2515	2466.26	1.27	0	-823	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	449	12.22	0.51	12	0.06	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
142	20230706	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-40	5	-1.59	27164885	11015	23.62	2490	2500	2435	3265	1765	2515	2466.17	1.27	0	-809	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	449	12.19	0.51	12	0.06	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
143	20230706	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-30	5	-1.19	18378970	7442	15.96	2490	2500	2435	3265	1765	2515	2469.63	1.27	0	-1103	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	450	12.24	0.51	12	0.04	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
144	20230706	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-45	5	-1.79	10838895	4396	9.43	2490	2500	2435	3265	1765	2515	2465.63	1.27	0	-1089	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	448	12.17	0.50	12	0.02	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
145	20230706	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-25	5	-0.99	555270	223	0.48	2490	2490	2490	3265	1765	2515	2490.00	1.27	0	0	2571	2542	2491	2462	2411	2557	2477	91	750	500	1710	5	1	18121667	451	12.27	0.51	12	0.00	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.02	N	039310	500	90 억		229852	N	N	0	N	00	N
146	20230705	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-5	5	-0.20	115069280	46630	204.37	2490	2520	2440	3275	1765	2520	2467.55	1.28	0	-2623	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	456	12.39	0.51	12	0.26	203.00	4896.00	3450	20230209	-27.10	2295	20230426	9.59	3450	-27.10	20230209	2295	9.59	20230426	3450	-27.10	20230209	2295	9.59	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
147	20230705	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	-25	5	-0.99	105860440	42955	188.27	2490	2520	2440	3275	1765	2520	2464.27	1.28	0	-1512	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	452	12.29	0.51	12	0.24	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
148	20230705	140403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-55	5	-2.18	75070075	30517	133.75	2490	2520	2440	3275	1765	2520	2459.66	1.28	0	614	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	447	12.14	0.50	12	0.17	203.00	4896.00	3450	20230209	-28.55	2295	20230426	7.41	3450	-28.55	20230209	2295	7.41	20230426	3450	-28.55	20230209	2295	7.41	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
149	20230705	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	-10	5	-0.40	21196465	8503	37.27	2490	2520	2480	3275	1765	2520	2492.36	1.28	0	-378	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	455	12.36	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.25	2295	20230426	9.37	3450	-27.25	20230209	2295	9.37	20230426	3450	-27.25	20230209	2295	9.37	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
150	20230705	120403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-20	5	-0.79	19908735	7988	35.01	2490	2520	2480	3275	1765	2520	2491.83	1.28	0	-276	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	453	12.32	0.51	12	0.04	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
151	20230705	110407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-40	5	-1.59	18593260	7461	32.70	2490	2520	2480	3275	1765	2520	2491.52	1.28	0	-276	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	449	12.22	0.51	12	0.04	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
152	20230705	100405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-15	5	-0.60	17290050	6936	30.40	2490	2520	2480	3275	1765	2520	2492.23	1.28	0	180	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	454	12.34	0.51	12	0.04	203.00	4896.00	3450	20230209	-27.39	2295	20230426	9.15	3450	-27.39	20230209	2295	9.15	20230426	3450	-27.39	20230209	2295	9.15	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
153	20230705	090405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	0	3	0.00	8640050	3472	15.22	2490	2520	2480	3275	1765	2520	2487.16	1.28	0	272	2570	2545	2520	2495	2470	2532	2482	91	755	500	1710	5	1	18121667	457	12.41	0.51	12	0.02	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.02	N	039310	500	90 억		232475	N	N	0	N	00	N
154	20230704	160404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-5	5	-0.20	57508150	22816	29.21	2530	2545	2495	3280	1770	2525	2520.52	1.32	0	-6000	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	457	12.41	0.51	12	0.13	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
155	20230704	150400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-5	5	-0.20	56031470	22230	28.46	2530	2545	2495	3280	1770	2525	2520.53	1.32	0	-5992	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	457	12.41	0.51	12	0.12	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
156	20230704	140404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	0	3	0.00	51160565	20291	25.98	2530	2545	2500	3280	1770	2525	2521.34	1.32	0	-5689	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	458	12.44	0.52	12	0.11	203.00	4896.00	3450	20230209	-26.81	2295	20230426	10.02	3450	-26.81	20230209	2295	10.02	20230426	3450	-26.81	20230209	2295	10.02	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
157	20230704	130358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	5	2	0.20	45316185	17984	23.02	2530	2545	2500	3280	1770	2525	2519.81	1.32	0	-5686	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	458	12.46	0.52	12	0.10	203.00	4896.00	3450	20230209	-26.67	2295	20230426	10.24	3450	-26.67	20230209	2295	10.24	20230426	3450	-26.67	20230209	2295	10.24	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
158	20230704	120401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-5	5	-0.20	39028595	15492	19.83	2530	2545	2500	3280	1770	2525	2519.27	1.32	0	-5547	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	457	12.41	0.51	12	0.09	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
159	20230704	110357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	0	3	0.00	34057100	13522	17.31	2530	2545	2500	3280	1770	2525	2518.64	1.32	0	-5411	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	458	12.44	0.52	12	0.07	203.00	4896.00	3450	20230209	-26.81	2295	20230426	10.02	3450	-26.81	20230209	2295	10.02	20230426	3450	-26.81	20230209	2295	10.02	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
160	20230704	100356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-5	5	-0.20	26877650	10655	13.64	2530	2545	2505	3280	1770	2525	2522.54	1.32	0	-4794	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	457	12.41	0.51	12	0.06	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
161	20230704	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	15	2	0.59	11856965	4683	6.00	2530	2545	2520	3280	1770	2525	2531.92	1.32	0	-2409	2618	2571	2503	2456	2388	2537	2422	91	755	500	1710	5	1	18121667	460	12.51	0.52	12	0.03	203.00	4896.00	3450	20230209	-26.38	2295	20230426	10.68	3450	-26.38	20230209	2295	10.68	20230426	3450	-26.38	20230209	2295	10.68	20230426	0.02	N	039310	500	90 억		238475	N	N	0	N	00	N
162	20230703	160354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	0	3	0.00	193928965	78107	178.89	2540	2550	2435	3280	1770	2525	2482.86	1.32	0	-1460	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	458	12.44	0.52	12	0.43	203.00	4896.00	3450	20230209	-26.81	2295	20230426	10.02	3450	-26.81	20230209	2295	10.02	20230426	3450	-26.81	20230209	2295	10.02	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N
163	20230703	150356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-10	5	-0.40	178901410	72140	165.22	2540	2550	2435	3280	1770	2525	2479.92	1.32	0	-1098	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	456	12.39	0.51	12	0.40	203.00	4896.00	3450	20230209	-27.10	2295	20230426	9.59	3450	-27.10	20230209	2295	9.59	20230426	3450	-27.10	20230209	2295	9.59	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N
164	20230703	140355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-65	5	-2.57	138752600	55999	128.25	2540	2550	2435	3280	1770	2525	2477.77	1.32	0	-661	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	446	12.12	0.50	12	0.31	203.00	4896.00	3450	20230209	-28.70	2295	20230426	7.19	3450	-28.70	20230209	2295	7.19	20230426	3450	-28.70	20230209	2295	7.19	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N
165	20230703	130355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	-30	5	-1.19	47559735	18912	43.31	2540	2550	2470	3280	1770	2525	2514.79	1.32	0	-1204	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	452	12.29	0.51	12	0.10	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N
166	20230703	120356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-10	5	-0.40	37325455	14799	33.89	2540	2550	2500	3280	1770	2525	2522.16	1.32	0	-1240	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	456	12.39	0.51	12	0.08	203.00	4896.00	3450	20230209	-27.10	2295	20230426	9.59	3450	-27.10	20230209	2295	9.59	20230426	3450	-27.10	20230209	2295	9.59	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N
167	20230703	110355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-5	5	-0.20	34699760	13756	31.50	2540	2550	2500	3280	1770	2525	2522.52	1.32	0	-1217	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	457	12.41	0.51	12	0.08	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N
168	20230703	100348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	0	3	0.00	26737170	10592	24.26	2540	2550	2510	3280	1770	2525	2524.28	1.32	0	-735	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	458	12.44	0.52	12	0.06	203.00	4896.00	3450	20230209	-26.81	2295	20230426	10.02	3450	-26.81	20230209	2295	10.02	20230426	3450	-26.81	20230209	2295	10.02	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N
169	20230703	090349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	15	2	0.59	1258105	495	1.13	2540	2550	2530	3280	1770	2525	2541.76	1.32	0	-30	2611	2567	2491	2447	2371	2590	2470	91	755	500	1710	5	1	18121667	460	12.51	0.52	12	0.00	203.00	4896.00	3450	20230209	-26.38	2295	20230426	10.68	3450	-26.38	20230209	2295	10.68	20230426	3450	-26.38	20230209	2295	10.68	20230426	0.02	N	039310	500	90 억		239915	N	N	0	N	00	N