KissMeData/084440/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	160654	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1842	218	2	13.42	22569487731	11873778	1264.50	1630	2040	1629	2110	1137	1624	1900.86	0.00	0	-269995	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	363	14.39	7.08	09	60.23	128.00	260.00	2695	20230623	-31.65	1180	20230103	56.10	2695	-31.65	20230623	1180	56.10	20230103	2695	-31.65	20230623	1180	56.10	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
3	20230731	150655	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1861	237	2	14.59	21067142420	11053954	1177.19	1630	2040	1629	2110	1137	1624	1905.85	0.00	0	-337365	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	367	14.54	7.16	09	56.08	128.00	260.00	2695	20230623	-30.95	1180	20230103	57.71	2695	-30.95	20230623	1180	57.71	20230103	2695	-30.95	20230623	1180	57.71	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
4	20230731	140657	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1987	363	2	22.35	11983183598	6428263	684.58	1630	2000	1629	2110	1137	1624	1864.14	0.00	0	-236830	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	392	15.52	7.64	09	32.61	128.00	260.00	2695	20230623	-26.27	1180	20230103	68.39	2695	-26.27	20230623	1180	68.39	20230103	2695	-26.27	20230623	1180	68.39	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
5	20230731	130656	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1733	109	2	6.71	1353444916	793957	84.55	1630	1782	1629	2110	1137	1624	1704.68	0.00	0	39314	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	342	13.54	6.67	09	4.03	128.00	260.00	2695	20230623	-35.70	1180	20230103	46.86	2695	-35.70	20230623	1180	46.86	20230103	2695	-35.70	20230623	1180	46.86	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
6	20230731	120703	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1707	83	2	5.11	1205560649	708024	75.40	1630	1782	1629	2110	1137	1624	1702.71	0.00	0	40508	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	336	13.34	6.57	09	3.59	128.00	260.00	2695	20230623	-36.66	1180	20230103	44.66	2695	-36.66	20230623	1180	44.66	20230103	2695	-36.66	20230623	1180	44.66	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
7	20230731	110706	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1737	113	2	6.96	990545952	582697	62.05	1630	1782	1629	2110	1137	1624	1699.93	0.00	0	26884	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	342	13.57	6.68	09	2.96	128.00	260.00	2695	20230623	-35.55	1180	20230103	47.20	2695	-35.55	20230623	1180	47.20	20230103	2695	-35.55	20230623	1180	47.20	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
8	20230731	100702	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1683	59	2	3.63	443203100	266211	28.35	1630	1698	1629	2110	1137	1624	1664.86	0.00	0	5973	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	332	13.15	6.47	09	1.35	128.00	260.00	2695	20230623	-37.55	1180	20230103	42.63	2695	-37.55	20230623	1180	42.63	20230103	2695	-37.55	20230623	1180	42.63	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
9	20230731	090655	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1642	18	2	1.11	19478447	11936	1.27	1630	1642	1630	2110	1137	1624	1631.91	0.00	0	-3172	1718	1670	1578	1530	1438	1695	1555	20	486	100	970	1	1	19712800	324	12.83	6.32	09	0.06	128.00	260.00	2695	20230623	-39.07	1180	20230103	39.15	2695	-39.07	20230623	1180	39.15	20230103	2695	-39.07	20230623	1180	39.15	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
10	20230728	160657	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1624	74	2	4.77	1471620843	930966	123.49	1533	1626	1486	2015	1085	1550	1580.77	0.00	0	61630	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	320	12.69	6.25	09	4.72	128.00	260.00	2695	20230623	-39.74	1180	20230103	37.63	2695	-39.74	20230623	1180	37.63	20230103	2695	-39.74	20230623	1180	37.63	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
11	20230728	150657	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1614	64	2	4.13	1406356178	890734	118.15	1533	1625	1486	2015	1085	1550	1578.89	0.00	0	64798	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	318	12.61	6.21	09	4.52	128.00	260.00	2695	20230623	-40.11	1180	20230103	36.78	2695	-40.11	20230623	1180	36.78	20230103	2695	-40.11	20230623	1180	36.78	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
12	20230728	140654	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1606	56	2	3.61	1342162956	850775	112.85	1533	1625	1486	2015	1085	1550	1577.60	0.00	0	65070	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	317	12.55	6.18	09	4.32	128.00	260.00	2695	20230623	-40.41	1180	20230103	36.10	2695	-40.41	20230623	1180	36.10	20230103	2695	-40.41	20230623	1180	36.10	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
13	20230728	130657	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1618	68	2	4.39	1251455033	794598	105.40	1533	1625	1486	2015	1085	1550	1574.97	0.00	0	68008	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	319	12.64	6.22	09	4.03	128.00	260.00	2695	20230623	-39.96	1180	20230103	37.12	2695	-39.96	20230623	1180	37.12	20230103	2695	-39.96	20230623	1180	37.12	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
14	20230728	120654	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1600	50	2	3.23	1159711222	737278	97.79	1533	1625	1486	2015	1085	1550	1572.98	0.00	0	66982	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	315	12.50	6.15	09	3.74	128.00	260.00	2695	20230623	-40.63	1180	20230103	35.59	2695	-40.63	20230623	1180	35.59	20230103	2695	-40.63	20230623	1180	35.59	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
15	20230728	110700	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1599	49	2	3.16	995703413	634896	84.21	1533	1625	1486	2015	1085	1550	1568.31	0.00	0	62580	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	315	12.49	6.15	09	3.22	128.00	260.00	2695	20230623	-40.67	1180	20230103	35.51	2695	-40.67	20230623	1180	35.51	20230103	2695	-40.67	20230623	1180	35.51	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
16	20230728	100651	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1600	50	2	3.23	668263734	430957	57.16	1533	1615	1486	2015	1085	1550	1550.65	0.00	0	28017	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	315	12.50	6.15	09	2.19	128.00	260.00	2695	20230623	-40.63	1180	20230103	35.59	2695	-40.63	20230623	1180	35.59	20230103	2695	-40.63	20230623	1180	35.59	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
17	20230728	090658	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1526	-24	5	-1.55	241774835	159239	21.12	1533	1541	1486	2015	1085	1550	1518.19	0.00	0	-19389	1616	1582	1548	1514	1480	1600	1532	20	465	100	930	1	1	19712800	301	11.92	5.87	09	0.81	128.00	260.00	2695	20230623	-43.38	1180	20230103	29.32	2695	-43.38	20230623	1180	29.32	20230103	2695	-43.38	20230623	1180	29.32	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
18	20230727	160653	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1550	23	2	1.51	1142017890	739059	47.53	1527	1582	1514	1985	1069	1527	1545.22	0.00	0	-15075	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	306	12.11	5.96	09	3.75	128.00	260.00	2695	20230623	-42.49	1180	20230103	31.36	2695	-42.49	20230623	1180	31.36	20230103	2695	-42.49	20230623	1180	31.36	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
19	20230727	150654	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1546	19	2	1.24	1029674589	666491	42.86	1527	1582	1514	1985	1069	1527	1544.92	0.00	0	-1207	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	305	12.08	5.95	09	3.38	128.00	260.00	2695	20230623	-42.63	1180	20230103	31.02	2695	-42.63	20230623	1180	31.02	20230103	2695	-42.63	20230623	1180	31.02	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
20	20230727	140650	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1547	20	2	1.31	839912741	543444	34.95	1527	1582	1514	1985	1069	1527	1545.54	0.00	0	-3004	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	305	12.09	5.95	09	2.76	128.00	260.00	2695	20230623	-42.60	1180	20230103	31.10	2695	-42.60	20230623	1180	31.10	20230103	2695	-42.60	20230623	1180	31.10	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
21	20230727	130649	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1523	-4	5	-0.26	771938745	499222	32.10	1527	1582	1514	1985	1069	1527	1546.28	0.00	0	-3923	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	300	11.90	5.86	09	2.53	128.00	260.00	2695	20230623	-43.49	1180	20230103	29.07	2695	-43.49	20230623	1180	29.07	20230103	2695	-43.49	20230623	1180	29.07	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
22	20230727	120652	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1525	-2	5	-0.13	653519242	421840	27.13	1527	1582	1514	1985	1069	1527	1549.21	0.00	0	9840	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	301	11.91	5.87	09	2.14	128.00	260.00	2695	20230623	-43.41	1180	20230103	29.24	2695	-43.41	20230623	1180	29.24	20230103	2695	-43.41	20230623	1180	29.24	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
23	20230727	110654	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1577	50	2	3.27	515694530	332925	21.41	1527	1582	1514	1985	1069	1527	1548.98	0.00	0	49333	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	311	12.32	6.07	09	1.69	128.00	260.00	2695	20230623	-41.48	1180	20230103	33.64	2695	-41.48	20230623	1180	33.64	20230103	2695	-41.48	20230623	1180	33.64	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
24	20230727	100651	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1553	26	2	1.70	367700950	238323	15.33	1527	1572	1514	1985	1069	1527	1542.87	0.00	0	12323	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	306	12.13	5.97	09	1.21	128.00	260.00	2695	20230623	-42.37	1180	20230103	31.61	2695	-42.37	20230623	1180	31.61	20230103	2695	-42.37	20230623	1180	31.61	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
25	20230727	090650	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1529	2	2	0.13	83173083	54274	3.49	1527	1543	1514	1985	1069	1527	1532.47	0.00	0	11297	1761	1643	1577	1459	1393	1611	1427	20	458	100	910	1	1	19712800	301	11.95	5.88	09	0.28	128.00	260.00	2695	20230623	-43.27	1180	20230103	29.58	2695	-43.27	20230623	1180	29.58	20230103	2695	-43.27	20230623	1180	29.58	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
26	20230726	160649	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1527	-186	5	-10.86	2436745768	1526388	52.71	1695	1695	1511	2225	1200	1713	1596.80	0.00	0	152287	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	301	11.93	5.87	09	7.74	128.00	260.00	2695	20230623	-43.34	1180	20230103	29.41	2695	-43.34	20230623	1180	29.41	20230103	2695	-43.34	20230623	1180	29.41	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
27	20230726	150652	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1545	-168	5	-9.81	2269885574	1416860	48.93	1695	1695	1512	2225	1200	1713	1602.05	0.00	0	121271	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	305	12.07	5.94	09	7.19	128.00	260.00	2695	20230623	-42.67	1180	20230103	30.93	2695	-42.67	20230623	1180	30.93	20230103	2695	-42.67	20230623	1180	30.93	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
28	20230726	140649	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1541	-172	5	-10.04	1994511520	1239332	42.80	1695	1695	1512	2225	1200	1713	1609.34	0.00	0	91336	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	304	12.04	5.93	09	6.29	128.00	260.00	2695	20230623	-42.82	1180	20230103	30.59	2695	-42.82	20230623	1180	30.59	20230103	2695	-42.82	20230623	1180	30.59	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
29	20230726	130647	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1606	-107	5	-6.25	1449218799	890055	30.74	1695	1695	1592	2225	1200	1713	1628.23	0.00	0	95915	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	317	12.55	6.18	09	4.52	128.00	260.00	2695	20230623	-40.41	1180	20230103	36.10	2695	-40.41	20230623	1180	36.10	20230103	2695	-40.41	20230623	1180	36.10	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
30	20230726	120648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1608	-105	5	-6.13	1254831585	768522	26.54	1695	1695	1592	2225	1200	1713	1632.78	0.00	0	107261	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	317	12.56	6.18	09	3.90	128.00	260.00	2695	20230623	-40.33	1180	20230103	36.27	2695	-40.33	20230623	1180	36.27	20230103	2695	-40.33	20230623	1180	36.27	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
31	20230726	110644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1616	-97	5	-5.66	1112471183	680669	23.51	1695	1695	1592	2225	1200	1713	1634.38	0.00	0	105694	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	319	12.62	6.22	09	3.45	128.00	260.00	2695	20230623	-40.04	1180	20230103	36.95	2695	-40.04	20230623	1180	36.95	20230103	2695	-40.04	20230623	1180	36.95	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
32	20230726	100650	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1623	-90	5	-5.25	697636727	423138	14.61	1695	1695	1617	2225	1200	1713	1648.72	0.00	0	25101	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	320	12.68	6.24	09	2.15	128.00	260.00	2695	20230623	-39.78	1180	20230103	37.54	2695	-39.78	20230623	1180	37.54	20230103	2695	-39.78	20230623	1180	37.54	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
33	20230726	090644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1656	-57	5	-3.33	267167118	160645	5.55	1695	1695	1640	2225	1200	1713	1663.09	0.00	0	-5983	2015	1863	1788	1636	1561	1826	1599	20	512	100	1020	1	1	19712800	326	12.94	6.37	09	0.81	128.00	260.00	2695	20230623	-38.55	1180	20230103	40.34	2695	-38.55	20230623	1180	40.34	20230103	2695	-38.55	20230623	1180	40.34	20230103	0.16	N	084440	100	19 억		0	N	N	0	N	00	N
34	20230725	160643	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1713	-157	5	-8.40	5229689352	2847525	31.15	1913	1940	1713	2430	1309	1870	1836.83	0.00	0	18210	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	338	13.38	6.59	09	14.45	128.00	260.00	2695	20230623	-36.44	1180	20230103	45.17	2695	-36.44	20230623	1180	45.17	20230103	2695	-36.44	20230623	1180	45.17	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
35	20230725	150637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1729	-141	5	-7.54	5012979931	2721539	29.77	1913	1940	1719	2430	1309	1870	1841.97	0.00	0	2182	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	341	13.51	6.65	09	13.81	128.00	260.00	2695	20230623	-35.84	1180	20230103	46.53	2695	-35.84	20230623	1180	46.53	20230103	2695	-35.84	20230623	1180	46.53	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
36	20230725	140637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1756	-114	5	-6.10	4711405793	2549775	27.89	1913	1940	1719	2430	1309	1870	1847.77	0.00	0	-3194	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	346	13.72	6.75	09	12.93	128.00	260.00	2695	20230623	-34.84	1180	20230103	48.81	2695	-34.84	20230623	1180	48.81	20230103	2695	-34.84	20230623	1180	48.81	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
37	20230725	130644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1752	-118	5	-6.31	4217690419	2266166	24.79	1913	1940	1740	2430	1309	1870	1861.16	0.00	0	-6825	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	345	13.69	6.74	09	11.50	128.00	260.00	2695	20230623	-34.99	1180	20230103	48.47	2695	-34.99	20230623	1180	48.47	20230103	2695	-34.99	20230623	1180	48.47	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
38	20230725	120643	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1786	-84	5	-4.49	3751609248	2000846	21.89	1913	1940	1770	2430	1309	1870	1875.01	0.00	0	-5470	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	352	13.95	6.87	09	10.15	128.00	260.00	2695	20230623	-33.73	1180	20230103	51.36	2695	-33.73	20230623	1180	51.36	20230103	2695	-33.73	20230623	1180	51.36	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
39	20230725	110641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1860	-10	5	-0.53	3023117430	1598071	17.48	1913	1940	1844	2430	1309	1870	1891.73	0.00	0	-7302	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	367	14.53	7.15	09	8.11	128.00	260.00	2695	20230623	-30.98	1180	20230103	57.63	2695	-30.98	20230623	1180	57.63	20230103	2695	-30.98	20230623	1180	57.63	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
40	20230725	100640	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1876	6	2	0.32	2658184447	1403633	15.35	1913	1940	1844	2430	1309	1870	1893.79	0.00	0	-19586	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	370	14.66	7.22	09	7.12	128.00	260.00	2695	20230623	-30.39	1180	20230103	58.98	2695	-30.39	20230623	1180	58.98	20230103	2695	-30.39	20230623	1180	58.98	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
41	20230725	090639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1892	22	2	1.18	691463447	364157	3.98	1913	1914	1873	2430	1309	1870	1898.81	0.00	0	-7215	2373	2121	1978	1726	1583	2050	1655	20	560	100	1120	1	1	19712800	373	14.78	7.28	09	1.85	128.00	260.00	2695	20230623	-29.80	1180	20230103	60.34	2695	-29.80	20230623	1180	60.34	20230103	2695	-29.80	20230623	1180	60.34	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
42	20230724	160643	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1870	-275	5	-12.82	18487653072	9093152	60.82	2105	2230	1835	2785	1505	2145	2033.24	0.00	0	62182	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	1	1	19712800	369	14.61	7.19	09	46.13	128.00	260.00	2695	20230623	-30.61	1180	20230103	58.47	2695	-30.61	20230623	1180	58.47	20230103	2695	-30.61	20230623	1180	58.47	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
43	20230724	150639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1846	-299	5	-13.94	18020046589	8842597	59.14	2105	2230	1835	2785	1505	2145	2037.85	0.00	0	54281	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	1	1	19712800	364	14.42	7.10	09	44.86	128.00	260.00	2695	20230623	-31.50	1180	20230103	56.44	2695	-31.50	20230623	1180	56.44	20230103	2695	-31.50	20230623	1180	56.44	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
44	20230724	140636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1894	-251	5	-11.70	17282324843	8446386	56.49	2105	2230	1875	2785	1505	2145	2046.11	0.00	0	28187	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	1	1	19712800	373	14.80	7.28	09	42.85	128.00	260.00	2695	20230623	-29.72	1180	20230103	60.51	2695	-29.72	20230623	1180	60.51	20230103	2695	-29.72	20230623	1180	60.51	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
45	20230724	130638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1908	-237	5	-11.05	16901795826	8245517	55.15	2105	2230	1875	2785	1505	2145	2049.80	0.00	0	30900	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	1	1	19712800	376	14.91	7.34	09	41.83	128.00	260.00	2695	20230623	-29.20	1180	20230103	61.69	2695	-29.20	20230623	1180	61.69	20230103	2695	-29.20	20230623	1180	61.69	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
46	20230724	120639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1895	-250	5	-11.66	16453605554	8009599	53.57	2105	2230	1875	2785	1505	2145	2054.22	0.00	0	48581	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	1	1	19712800	374	14.80	7.29	09	40.63	128.00	260.00	2695	20230623	-29.68	1180	20230103	60.59	2695	-29.68	20230623	1180	60.59	20230103	2695	-29.68	20230623	1180	60.59	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
47	20230724	110642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1927	-218	5	-10.16	15478579233	7495029	50.13	2105	2230	1899	2785	1505	2145	2065.17	0.00	0	45482	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	1	1	19712800	380	15.05	7.41	09	38.02	128.00	260.00	2695	20230623	-28.50	1180	20230103	63.31	2695	-28.50	20230623	1180	63.31	20230103	2695	-28.50	20230623	1180	63.31	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
48	20230724	100636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1940	-205	5	-9.56	13799660664	6626284	44.32	2105	2230	1937	2785	1505	2145	2082.55	0.00	0	49973	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	1	1	19712800	382	15.16	7.46	09	33.61	128.00	260.00	2695	20230623	-28.01	1180	20230103	64.41	2695	-28.01	20230623	1180	64.41	20230103	2695	-28.01	20230623	1180	64.41	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
49	20230724	090639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2090	-55	5	-2.56	5479499995	2562492	17.14	2105	2230	2085	2785	1505	2145	2138.35	0.00	0	11060	2555	2350	1940	1735	1325	2452	1837	20	640	100	1280	5	1	19712800	412	16.33	8.04	09	13.00	128.00	260.00	2695	20230623	-22.45	1180	20230103	77.12	2695	-22.45	20230623	1180	77.12	20230103	2695	-22.45	20230623	1180	77.12	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
50	20230721	160632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	493	1	29.84	29483882390	14947444	6463.62	1622	2145	1530	2145	1157	1652	1972.50	0.00	0	-149470	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	5	1	19712800	423	16.76	8.25	09	75.83	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
51	20230721	150635	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	493	1	29.84	29452698380	14932906	6457.33	1622	2145	1530	2145	1157	1652	1972.34	0.00	0	-149470	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	5	1	19712800	423	16.76	8.25	09	75.75	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
52	20230721	140632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	493	1	29.84	29399221385	14907975	6446.55	1622	2145	1530	2145	1157	1652	1972.05	0.00	0	-149470	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	5	1	19712800	423	16.76	8.25	09	75.63	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
53	20230721	130634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	493	1	29.84	29289187175	14856677	6424.37	1622	2145	1530	2145	1157	1652	1971.45	0.00	0	-149470	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	5	1	19712800	423	16.76	8.25	09	75.37	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
54	20230721	120642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2035	383	2	23.18	19015059135	9998223	4323.46	1622	2050	1530	2145	1157	1652	1901.84	0.00	0	-129889	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	5	1	19712800	401	15.90	7.83	09	50.72	128.00	260.00	2695	20230623	-24.49	1180	20230103	72.46	2695	-24.49	20230623	1180	72.46	20230103	2695	-24.49	20230623	1180	72.46	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
55	20230721	110638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1666	14	2	0.85	261701937	161501	69.84	1622	1670	1530	2145	1157	1652	1620.44	0.00	0	34254	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	1	1	19712800	328	13.02	6.41	09	0.82	128.00	260.00	2695	20230623	-38.18	1180	20230103	41.19	2695	-38.18	20230623	1180	41.19	20230103	2695	-38.18	20230623	1180	41.19	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
56	20230721	100637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1639	-13	5	-0.79	205046734	127258	55.03	1622	1649	1530	2145	1157	1652	1611.27	0.00	0	33086	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	1	1	19712800	323	12.80	6.30	09	0.65	128.00	260.00	2695	20230623	-39.18	1180	20230103	38.90	2695	-39.18	20230623	1180	38.90	20230103	2695	-39.18	20230623	1180	38.90	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
57	20230721	090637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1622	-30	5	-1.82	27168653	16753	7.24	1622	1633	1613	2145	1157	1652	1621.72	0.00	0	1449	1732	1692	1650	1610	1568	1712	1630	20	494	100	990	1	1	19712800	320	12.67	6.24	09	0.08	128.00	260.00	2695	20230623	-39.81	1180	20230103	37.46	2695	-39.81	20230623	1180	37.46	20230103	2695	-39.81	20230623	1180	37.46	20230103	0.29	N	084440	100	19 억		0	N	N	0	N	00	N
58	20230720	160632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1652	43	2	2.67	373862312	226280	108.28	1609	1690	1608	2090	1127	1609	1652.27	0.00	0	2952	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	326	12.91	6.35	09	1.15	128.00	260.00	2695	20230623	-38.70	1180	20230103	40.00	2695	-38.70	20230623	1180	40.00	20230103	2695	-38.70	20230623	1180	40.00	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
59	20230720	150632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1669	60	2	3.73	352271603	213261	102.05	1609	1690	1608	2090	1127	1609	1651.90	0.00	0	1557	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	329	13.04	6.42	09	1.08	128.00	260.00	2695	20230623	-38.07	1180	20230103	41.44	2695	-38.07	20230623	1180	41.44	20230103	2695	-38.07	20230623	1180	41.44	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
60	20230720	140630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1680	71	2	4.41	332563487	201467	96.41	1609	1690	1608	2090	1127	1609	1650.77	0.00	0	3796	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	331	13.12	6.46	09	1.02	128.00	260.00	2695	20230623	-37.66	1180	20230103	42.37	2695	-37.66	20230623	1180	42.37	20230103	2695	-37.66	20230623	1180	42.37	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
61	20230720	130630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1665	56	2	3.48	278454326	169264	81.00	1609	1674	1608	2090	1127	1609	1645.16	0.00	0	15206	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	328	13.01	6.40	09	0.86	128.00	260.00	2695	20230623	-38.22	1180	20230103	41.10	2695	-38.22	20230623	1180	41.10	20230103	2695	-38.22	20230623	1180	41.10	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
62	20230720	120635	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1648	39	2	2.42	220894931	134571	64.39	1609	1670	1608	2090	1127	1609	1641.55	0.00	0	-812	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	325	12.88	6.34	09	0.68	128.00	260.00	2695	20230623	-38.85	1180	20230103	39.66	2695	-38.85	20230623	1180	39.66	20230103	2695	-38.85	20230623	1180	39.66	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
63	20230720	110634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1657	48	2	2.98	169122760	103032	49.30	1609	1670	1608	2090	1127	1609	1641.56	0.00	0	-7860	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	327	12.95	6.37	09	0.52	128.00	260.00	2695	20230623	-38.52	1180	20230103	40.42	2695	-38.52	20230623	1180	40.42	20230103	2695	-38.52	20230623	1180	40.42	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
64	20230720	100627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1642	33	2	2.05	102762326	62663	29.99	1609	1660	1608	2090	1127	1609	1640.08	0.00	0	-13119	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	324	12.83	6.32	09	0.32	128.00	260.00	2695	20230623	-39.07	1180	20230103	39.15	2695	-39.07	20230623	1180	39.15	20230103	2695	-39.07	20230623	1180	39.15	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
65	20230720	090628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1622	13	2	0.81	11222176	6946	3.32	1609	1628	1608	2090	1127	1609	1615.95	0.00	0	-1893	1675	1642	1623	1590	1571	1632	1580	20	481	100	960	1	1	19712800	320	12.67	6.24	09	0.04	128.00	260.00	2695	20230623	-39.81	1180	20230103	37.46	2695	-39.81	20230623	1180	37.46	20230103	2695	-39.81	20230623	1180	37.46	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
66	20230719	160640	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1609	-47	5	-2.84	335282361	207143	98.92	1645	1656	1604	2150	1160	1656	1618.75	0.00	0	36108	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	317	12.57	6.19	09	1.05	128.00	260.00	2695	20230623	-40.30	1180	20230103	36.36	2695	-40.30	20230623	1180	36.36	20230103	2695	-40.30	20230623	1180	36.36	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
67	20230719	150640	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1608	-48	5	-2.90	299988052	185240	88.46	1645	1656	1604	2150	1160	1656	1619.46	0.00	0	31592	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	317	12.56	6.18	09	0.94	128.00	260.00	2695	20230623	-40.33	1180	20230103	36.27	2695	-40.33	20230623	1180	36.27	20230103	2695	-40.33	20230623	1180	36.27	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
68	20230719	140640	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1618	-38	5	-2.29	261245948	161168	76.96	1645	1656	1605	2150	1160	1656	1620.95	0.00	0	26898	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	319	12.64	6.22	09	0.82	128.00	260.00	2695	20230623	-39.96	1180	20230103	37.12	2695	-39.96	20230623	1180	37.12	20230103	2695	-39.96	20230623	1180	37.12	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
69	20230719	130634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1607	-49	5	-2.96	240778600	148482	70.90	1645	1656	1605	2150	1160	1656	1621.60	0.00	0	26082	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	317	12.55	6.18	09	0.75	128.00	260.00	2695	20230623	-40.37	1180	20230103	36.19	2695	-40.37	20230623	1180	36.19	20230103	2695	-40.37	20230623	1180	36.19	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
70	20230719	120641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1612	-44	5	-2.66	194008120	119408	57.02	1645	1656	1605	2150	1160	1656	1624.75	0.00	0	13034	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	318	12.59	6.20	09	0.61	128.00	260.00	2695	20230623	-40.19	1180	20230103	36.61	2695	-40.19	20230623	1180	36.61	20230103	2695	-40.19	20230623	1180	36.61	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
71	20230719	110641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1632	-24	5	-1.45	162097317	99695	47.61	1645	1656	1605	2150	1160	1656	1625.93	0.00	0	8508	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	322	12.75	6.28	09	0.51	128.00	260.00	2695	20230623	-39.44	1180	20230103	38.31	2695	-39.44	20230623	1180	38.31	20230103	2695	-39.44	20230623	1180	38.31	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
72	20230719	100635	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1630	-26	5	-1.57	149434988	91939	43.90	1645	1656	1605	2150	1160	1656	1625.37	0.00	0	9415	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	321	12.73	6.27	09	0.47	128.00	260.00	2695	20230623	-39.52	1180	20230103	38.14	2695	-39.52	20230623	1180	38.14	20230103	2695	-39.52	20230623	1180	38.14	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
73	20230719	090635	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1626	-30	5	-1.81	53402145	32694	15.61	1645	1656	1625	2150	1160	1656	1633.39	0.00	0	-6622	1771	1713	1679	1621	1587	1696	1604	20	495	100	990	1	1	19712800	321	12.70	6.25	09	0.17	128.00	260.00	2695	20230623	-39.67	1180	20230103	37.80	2695	-39.67	20230623	1180	37.80	20230103	2695	-39.67	20230623	1180	37.80	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
74	20230718	160634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1656	-97	5	-5.53	341761906	205286	57.34	1737	1737	1645	2275	1228	1753	1664.82	0.00	0	-31500	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	326	12.94	6.37	09	1.04	128.00	260.00	2695	20230623	-38.55	1180	20230103	40.34	2695	-38.55	20230623	1180	40.34	20230103	2695	-38.55	20230623	1180	40.34	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
75	20230718	150634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1664	-89	5	-5.08	322272885	193524	54.05	1737	1737	1645	2275	1228	1753	1665.29	0.00	0	-26411	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	328	13.00	6.40	09	0.98	128.00	260.00	2695	20230623	-38.26	1180	20230103	41.02	2695	-38.26	20230623	1180	41.02	20230103	2695	-38.26	20230623	1180	41.02	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
76	20230718	140631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1654	-99	5	-5.65	275721644	165439	46.21	1737	1737	1645	2275	1228	1753	1666.61	0.00	0	-26789	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	326	12.92	6.36	09	0.84	128.00	260.00	2695	20230623	-38.63	1180	20230103	40.17	2695	-38.63	20230623	1180	40.17	20230103	2695	-38.63	20230623	1180	40.17	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
77	20230718	130632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1668	-85	5	-4.85	251377247	150739	42.10	1737	1737	1645	2275	1228	1753	1667.63	0.00	0	-22979	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	329	13.03	6.42	09	0.76	128.00	260.00	2695	20230623	-38.11	1180	20230103	41.36	2695	-38.11	20230623	1180	41.36	20230103	2695	-38.11	20230623	1180	41.36	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
78	20230718	120637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1656	-97	5	-5.53	228266206	136812	38.21	1737	1737	1645	2275	1228	1753	1668.47	0.00	0	-20135	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	326	12.94	6.37	09	0.69	128.00	260.00	2695	20230623	-38.55	1180	20230103	40.34	2695	-38.55	20230623	1180	40.34	20230103	2695	-38.55	20230623	1180	40.34	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
79	20230718	110637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1666	-87	5	-4.96	152358616	90980	25.41	1737	1737	1651	2275	1228	1753	1674.64	0.00	0	-10485	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	328	13.02	6.41	09	0.46	128.00	260.00	2695	20230623	-38.18	1180	20230103	41.19	2695	-38.18	20230623	1180	41.19	20230103	2695	-38.18	20230623	1180	41.19	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
80	20230718	100630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1670	-83	5	-4.73	128828224	76812	21.45	1737	1737	1651	2275	1228	1753	1677.19	0.00	0	-7900	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	329	13.05	6.42	09	0.39	128.00	260.00	2695	20230623	-38.03	1180	20230103	41.53	2695	-38.03	20230623	1180	41.53	20230103	2695	-38.03	20230623	1180	41.53	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
81	20230718	090630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1698	-55	5	-3.14	25255289	14860	4.15	1737	1737	1651	2275	1228	1753	1699.55	0.00	0	-3392	1851	1802	1711	1662	1571	1826	1686	20	523	100	1050	1	1	19712800	335	13.27	6.53	09	0.08	128.00	260.00	2695	20230623	-36.99	1180	20230103	43.90	2695	-36.99	20230623	1180	43.90	20230103	2695	-36.99	20230623	1180	43.90	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
82	20230717	160632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1753	67	2	3.97	605627360	357836	112.69	1686	1760	1620	2190	1181	1686	1692.35	0.00	0	16481	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	346	13.70	6.74	09	1.82	128.00	260.00	2695	20230623	-34.95	1180	20230103	48.56	2695	-34.95	20230623	1180	48.56	20230103	2695	-34.95	20230623	1180	48.56	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
83	20230717	150627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1747	61	2	3.62	563502989	333738	105.10	1686	1760	1620	2190	1181	1686	1688.46	0.00	0	20543	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	344	13.65	6.72	09	1.69	128.00	260.00	2695	20230623	-35.18	1180	20230103	48.05	2695	-35.18	20230623	1180	48.05	20230103	2695	-35.18	20230623	1180	48.05	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
84	20230717	140630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1709	23	2	1.36	431068993	257285	81.02	1686	1738	1620	2190	1181	1686	1675.45	0.00	0	9949	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	337	13.35	6.57	09	1.31	128.00	260.00	2695	20230623	-36.59	1180	20230103	44.83	2695	-36.59	20230623	1180	44.83	20230103	2695	-36.59	20230623	1180	44.83	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
85	20230717	130626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1678	-8	5	-0.47	335586138	201275	63.38	1686	1710	1620	2190	1181	1686	1667.30	0.00	0	6191	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	331	13.11	6.45	09	1.02	128.00	260.00	2695	20230623	-37.74	1180	20230103	42.20	2695	-37.74	20230623	1180	42.20	20230103	2695	-37.74	20230623	1180	42.20	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
86	20230717	120634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1704	18	2	1.07	319174495	191573	60.33	1686	1710	1620	2190	1181	1686	1666.07	0.00	0	10839	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	336	13.31	6.55	09	0.97	128.00	260.00	2695	20230623	-36.77	1180	20230103	44.41	2695	-36.77	20230623	1180	44.41	20230103	2695	-36.77	20230623	1180	44.41	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
87	20230717	110625	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1682	-4	5	-0.24	265173697	159765	50.31	1686	1689	1620	2190	1181	1686	1659.77	0.00	0	9389	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	332	13.14	6.47	09	0.81	128.00	260.00	2695	20230623	-37.59	1180	20230103	42.54	2695	-37.59	20230623	1180	42.54	20230103	2695	-37.59	20230623	1180	42.54	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
88	20230717	100627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1650	-36	5	-2.14	186372432	112273	35.36	1686	1689	1620	2190	1181	1686	1659.98	0.00	0	-12264	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	325	12.89	6.35	09	0.57	128.00	260.00	2695	20230623	-38.78	1180	20230103	39.83	2695	-38.78	20230623	1180	39.83	20230103	2695	-38.78	20230623	1180	39.83	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
89	20230717	090625	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1652	-34	5	-2.02	71987705	42719	13.45	1686	1689	1652	2190	1181	1686	1685.14	0.00	0	-14738	1794	1739	1686	1631	1578	1713	1605	20	504	100	1010	1	1	19712800	326	12.91	6.35	09	0.22	128.00	260.00	2695	20230623	-38.70	1180	20230103	40.00	2695	-38.70	20230623	1180	40.00	20230103	2695	-38.70	20230623	1180	40.00	20230103	0.31	N	084440	100	19 억		0	N	N	0	N	00	N
90	20230714	160625	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1686	-55	5	-3.16	531025856	315173	76.60	1741	1741	1633	2260	1219	1741	1684.87	0.00	0	34130	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	332	13.17	6.48	09	1.60	128.00	260.00	2695	20230623	-37.44	1180	20230103	42.88	2695	-37.44	20230623	1180	42.88	20230103	2695	-37.44	20230623	1180	42.88	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
91	20230714	150629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1684	-57	5	-3.27	506052022	300348	73.00	1741	1741	1633	2260	1219	1741	1684.89	0.00	0	33643	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	332	13.16	6.48	09	1.52	128.00	260.00	2695	20230623	-37.51	1180	20230103	42.71	2695	-37.51	20230623	1180	42.71	20230103	2695	-37.51	20230623	1180	42.71	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
92	20230714	140631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1681	-60	5	-3.45	465842913	276365	67.17	1741	1741	1633	2260	1219	1741	1685.61	0.00	0	26715	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	331	13.13	6.47	09	1.40	128.00	260.00	2695	20230623	-37.63	1180	20230103	42.46	2695	-37.63	20230623	1180	42.46	20230103	2695	-37.63	20230623	1180	42.46	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
93	20230714	130622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1686	-55	5	-3.16	429105069	254553	61.87	1741	1741	1633	2260	1219	1741	1685.72	0.00	0	16737	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	332	13.17	6.48	09	1.29	128.00	260.00	2695	20230623	-37.44	1180	20230103	42.88	2695	-37.44	20230623	1180	42.88	20230103	2695	-37.44	20230623	1180	42.88	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
94	20230714	120624	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1691	-50	5	-2.87	416310377	246959	60.02	1741	1741	1633	2260	1219	1741	1685.75	0.00	0	15273	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	333	13.21	6.50	09	1.25	128.00	260.00	2695	20230623	-37.25	1180	20230103	43.31	2695	-37.25	20230623	1180	43.31	20230103	2695	-37.25	20230623	1180	43.31	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
95	20230714	110629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1695	-46	5	-2.64	345745166	205173	49.87	1741	1741	1633	2260	1219	1741	1685.14	0.00	0	12102	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	334	13.24	6.52	09	1.04	128.00	260.00	2695	20230623	-37.11	1180	20230103	43.64	2695	-37.11	20230623	1180	43.64	20230103	2695	-37.11	20230623	1180	43.64	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
96	20230714	100631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1688	-53	5	-3.04	207793456	122881	29.87	1741	1741	1662	2260	1219	1741	1691.01	0.00	0	5838	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	333	13.19	6.49	09	0.62	128.00	260.00	2695	20230623	-37.37	1180	20230103	43.05	2695	-37.37	20230623	1180	43.05	20230103	2695	-37.37	20230623	1180	43.05	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
97	20230714	090628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1728	-13	5	-0.75	12611294	7269	1.77	1741	1741	1724	2260	1219	1741	1734.94	0.00	0	-1596	1860	1800	1770	1710	1680	1785	1695	20	520	100	1040	1	1	19712800	341	13.50	6.65	09	0.04	128.00	260.00	2695	20230623	-35.88	1180	20230103	46.44	2695	-35.88	20230623	1180	46.44	20230103	2695	-35.88	20230623	1180	46.44	20230103	0.30	N	084440	100	19 억		0	N	N	0	N	00	N
98	20230713	160624	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1741	-32	5	-1.80	725224734	407131	58.36	1786	1830	1740	2300	1242	1773	1781.53	0.00	0	8279	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	343	13.60	6.70	09	2.07	128.00	260.00	2695	20230623	-35.40	1180	20230103	47.54	2695	-35.40	20230623	1180	47.54	20230103	2695	-35.40	20230623	1180	47.54	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
99	20230713	150620	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1760	-13	5	-0.73	696290729	390538	55.98	1786	1830	1740	2300	1242	1773	1782.90	0.00	0	7995	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	347	13.75	6.77	09	1.98	128.00	260.00	2695	20230623	-34.69	1180	20230103	49.15	2695	-34.69	20230623	1180	49.15	20230103	2695	-34.69	20230623	1180	49.15	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
100	20230713	140619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1762	-11	5	-0.62	634247084	355056	50.90	1786	1830	1750	2300	1242	1773	1786.33	0.00	0	11441	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	347	13.77	6.78	09	1.80	128.00	260.00	2695	20230623	-34.62	1180	20230103	49.32	2695	-34.62	20230623	1180	49.32	20230103	2695	-34.62	20230623	1180	49.32	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
101	20230713	130623	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1772	-1	5	-0.06	545132097	304409	43.64	1786	1830	1750	2300	1242	1773	1790.79	0.00	0	-2064	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	349	13.84	6.82	09	1.54	128.00	260.00	2695	20230623	-34.25	1180	20230103	50.17	2695	-34.25	20230623	1180	50.17	20230103	2695	-34.25	20230623	1180	50.17	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
102	20230713	120617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1781	8	2	0.45	466106132	259620	37.22	1786	1830	1750	2300	1242	1773	1795.34	0.00	0	-834	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	351	13.91	6.85	09	1.32	128.00	260.00	2695	20230623	-33.91	1180	20230103	50.93	2695	-33.91	20230623	1180	50.93	20230103	2695	-33.91	20230623	1180	50.93	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
103	20230713	110622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1790	17	2	0.96	395149860	219849	31.52	1786	1830	1750	2300	1242	1773	1797.37	0.00	0	8048	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	353	13.98	6.88	09	1.12	128.00	260.00	2695	20230623	-33.58	1180	20230103	51.69	2695	-33.58	20230623	1180	51.69	20230103	2695	-33.58	20230623	1180	51.69	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
104	20230713	100619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1796	23	2	1.30	198174270	110944	15.90	1786	1818	1750	2300	1242	1773	1786.25	0.00	0	13408	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	354	14.03	6.91	09	0.56	128.00	260.00	2695	20230623	-33.36	1180	20230103	52.20	2695	-33.36	20230623	1180	52.20	20230103	2695	-33.36	20230623	1180	52.20	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
105	20230713	090554	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1751	-22	5	-1.24	59217695	33367	4.78	1786	1799	1750	2300	1242	1773	1774.74	0.00	0	-2340	1877	1825	1781	1729	1685	1851	1755	20	529	100	1060	1	1	19712800	345	13.68	6.73	09	0.17	128.00	260.00	2695	20230623	-35.03	1180	20230103	48.39	2695	-35.03	20230623	1180	48.39	20230103	2695	-35.03	20230623	1180	48.39	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
106	20230712	160618	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1773	34	2	1.96	1238547509	690666	161.34	1740	1833	1737	2260	1218	1739	1793.28	0.00	0	-38194	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	350	13.85	6.82	09	3.50	128.00	260.00	2695	20230623	-34.21	1180	20230103	50.25	2695	-34.21	20230623	1180	50.25	20230103	2695	-34.21	20230623	1180	50.25	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
107	20230712	150614	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1747	8	2	0.46	1184487990	659889	154.15	1740	1833	1737	2260	1218	1739	1794.99	0.00	0	-34575	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	344	13.65	6.72	09	3.35	128.00	260.00	2695	20230623	-35.18	1180	20230103	48.05	2695	-35.18	20230623	1180	48.05	20230103	2695	-35.18	20230623	1180	48.05	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
108	20230712	140613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1780	41	2	2.36	1095149334	608820	142.22	1740	1833	1740	2260	1218	1739	1798.82	0.00	0	-36444	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	351	13.91	6.85	09	3.09	128.00	260.00	2695	20230623	-33.95	1180	20230103	50.85	2695	-33.95	20230623	1180	50.85	20230103	2695	-33.95	20230623	1180	50.85	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
109	20230712	130615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1781	42	2	2.42	1061481215	589862	137.79	1740	1833	1740	2260	1218	1739	1799.56	0.00	0	-33383	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	351	13.91	6.85	09	2.99	128.00	260.00	2695	20230623	-33.91	1180	20230103	50.93	2695	-33.91	20230623	1180	50.93	20230103	2695	-33.91	20230623	1180	50.93	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
110	20230712	120615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1791	52	2	2.99	1002343928	556702	130.04	1740	1833	1740	2260	1218	1739	1800.52	0.00	0	-26732	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	353	13.99	6.89	09	2.82	128.00	260.00	2695	20230623	-33.54	1180	20230103	51.78	2695	-33.54	20230623	1180	51.78	20230103	2695	-33.54	20230623	1180	51.78	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
111	20230712	110615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1800	61	2	3.51	901103723	499721	116.73	1740	1833	1740	2260	1218	1739	1803.23	0.00	0	-4770	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	355	14.06	6.92	09	2.54	128.00	260.00	2695	20230623	-33.21	1180	20230103	52.54	2695	-33.21	20230623	1180	52.54	20230103	2695	-33.21	20230623	1180	52.54	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
112	20230712	100617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1793	54	2	3.11	507260148	282538	66.00	1740	1825	1740	2260	1218	1739	1795.40	0.00	0	-8742	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	353	14.01	6.90	09	1.43	128.00	260.00	2695	20230623	-33.47	1180	20230103	51.95	2695	-33.47	20230623	1180	51.95	20230103	2695	-33.47	20230623	1180	51.95	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
113	20230712	090617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1781	42	2	2.42	97922592	54992	12.85	1740	1808	1740	2260	1218	1739	1780.77	0.00	0	1755	1831	1785	1728	1682	1625	1808	1705	20	521	100	1040	1	1	19712800	351	13.91	6.85	09	0.28	128.00	260.00	2695	20230623	-33.91	1180	20230103	50.93	2695	-33.91	20230623	1180	50.93	20230103	2695	-33.91	20230623	1180	50.93	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
114	20230711	160607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1739	-32	5	-1.81	728601181	424155	79.49	1721	1774	1671	2300	1240	1771	1717.65	0.00	0	-13558	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	343	13.59	6.69	09	2.15	128.00	260.00	2695	20230623	-35.47	1180	20230103	47.37	2695	-35.47	20230623	1180	47.37	20230103	2695	-35.47	20230623	1180	47.37	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
115	20230711	150608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1733	-38	5	-2.15	697139749	406066	76.10	1721	1774	1671	2300	1240	1771	1716.68	0.00	0	-13839	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	342	13.54	6.67	09	2.06	128.00	260.00	2695	20230623	-35.70	1180	20230103	46.86	2695	-35.70	20230623	1180	46.86	20230103	2695	-35.70	20230623	1180	46.86	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
116	20230711	140603	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1735	-36	5	-2.03	657691566	383267	71.82	1721	1774	1671	2300	1240	1771	1715.87	0.00	0	-16122	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	342	13.55	6.67	09	1.94	128.00	260.00	2695	20230623	-35.62	1180	20230103	47.03	2695	-35.62	20230623	1180	47.03	20230103	2695	-35.62	20230623	1180	47.03	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
117	20230711	130556	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1744	-27	5	-1.52	628223406	366324	68.65	1721	1774	1671	2300	1240	1771	1714.79	0.00	0	-12466	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	344	13.62	6.71	09	1.86	128.00	260.00	2695	20230623	-35.29	1180	20230103	47.80	2695	-35.29	20230623	1180	47.80	20230103	2695	-35.29	20230623	1180	47.80	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
118	20230711	120610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1761	-10	5	-0.56	588915707	343928	64.45	1721	1774	1671	2300	1240	1771	1712.16	0.00	0	-11999	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	347	13.76	6.77	09	1.74	128.00	260.00	2695	20230623	-34.66	1180	20230103	49.24	2695	-34.66	20230623	1180	49.24	20230103	2695	-34.66	20230623	1180	49.24	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
119	20230711	110613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1728	-43	5	-2.43	500474890	293432	54.99	1721	1746	1671	2300	1240	1771	1705.37	0.00	0	-16175	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	341	13.50	6.65	09	1.49	128.00	260.00	2695	20230623	-35.88	1180	20230103	46.44	2695	-35.88	20230623	1180	46.44	20230103	2695	-35.88	20230623	1180	46.44	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
120	20230711	100611	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1715	-56	5	-3.16	438436632	257607	48.27	1721	1746	1671	2300	1240	1771	1701.70	0.00	0	-24139	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	338	13.40	6.60	09	1.31	128.00	260.00	2695	20230623	-36.36	1180	20230103	45.34	2695	-36.36	20230623	1180	45.34	20230103	2695	-36.36	20230623	1180	45.34	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
121	20230711	090610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1708	-63	5	-3.56	131087994	76236	14.29	1721	1746	1701	2300	1240	1771	1718.84	0.00	0	-5944	1849	1809	1745	1705	1641	1830	1726	20	530	100	1060	1	1	19712800	337	13.34	6.57	09	0.39	128.00	260.00	2695	20230623	-36.62	1180	20230103	44.75	2695	-36.62	20230623	1180	44.75	20230103	2695	-36.62	20230623	1180	44.75	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
122	20230710	160606	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1771	66	2	3.87	923774704	526507	112.90	1705	1785	1681	2215	1194	1705	1754.38	0.00	0	35828	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	349	13.84	6.81	09	2.67	128.00	260.00	2695	20230623	-34.29	1180	20230103	50.08	2695	-34.29	20230623	1180	50.08	20230103	2695	-34.29	20230623	1180	50.08	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
123	20230710	150606	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1773	68	2	3.99	838535561	478326	102.57	1705	1785	1681	2215	1194	1705	1753.06	0.00	0	41814	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	350	13.85	6.82	09	2.43	128.00	260.00	2695	20230623	-34.21	1180	20230103	50.25	2695	-34.21	20230623	1180	50.25	20230103	2695	-34.21	20230623	1180	50.25	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
124	20230710	140600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1761	56	2	3.28	767310585	438128	93.95	1705	1785	1681	2215	1194	1705	1751.34	0.00	0	44524	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	347	13.76	6.77	09	2.22	128.00	260.00	2695	20230623	-34.66	1180	20230103	49.24	2695	-34.66	20230623	1180	49.24	20230103	2695	-34.66	20230623	1180	49.24	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
125	20230710	130555	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1775	70	2	4.11	650385664	371664	79.70	1705	1785	1681	2215	1194	1705	1749.93	0.00	0	40223	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	350	13.87	6.83	09	1.89	128.00	260.00	2695	20230623	-34.14	1180	20230103	50.42	2695	-34.14	20230623	1180	50.42	20230103	2695	-34.14	20230623	1180	50.42	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
126	20230710	120607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1782	77	2	4.52	577086793	330419	70.85	1705	1785	1681	2215	1194	1705	1746.53	0.00	0	36117	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	351	13.92	6.85	09	1.68	128.00	260.00	2695	20230623	-33.88	1180	20230103	51.02	2695	-33.88	20230623	1180	51.02	20230103	2695	-33.88	20230623	1180	51.02	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
127	20230710	110607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1769	64	2	3.75	446457524	256821	55.07	1705	1773	1681	2215	1194	1705	1738.40	0.00	0	29868	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	349	13.82	6.80	09	1.30	128.00	260.00	2695	20230623	-34.36	1180	20230103	49.92	2695	-34.36	20230623	1180	49.92	20230103	2695	-34.36	20230623	1180	49.92	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
128	20230710	100607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1755	50	2	2.93	318212178	183999	39.46	1705	1771	1681	2215	1194	1705	1729.42	0.00	0	18083	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	346	13.71	6.75	09	0.93	128.00	260.00	2695	20230623	-34.88	1180	20230103	48.73	2695	-34.88	20230623	1180	48.73	20230103	2695	-34.88	20230623	1180	48.73	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
129	20230710	090601	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1690	-15	5	-0.88	69646053	40968	8.78	1705	1705	1681	2215	1194	1705	1700.01	0.00	0	-2361	1800	1752	1715	1667	1630	1776	1691	20	510	100	1020	1	1	19712800	333	13.20	6.50	09	0.21	128.00	260.00	2695	20230623	-37.29	1180	20230103	43.22	2695	-37.29	20230623	1180	43.22	20230103	2695	-37.29	20230623	1180	43.22	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
130	20230707	160558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1705	7	2	0.41	788773726	458735	57.02	1690	1763	1678	2205	1189	1698	1719.50	0.00	0	29949	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	336	13.32	6.56	09	2.33	128.00	260.00	2695	20230623	-36.73	1180	20230103	44.49	2695	-36.73	20230623	1180	44.49	20230103	2695	-36.73	20230623	1180	44.49	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
131	20230707	150559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1718	20	2	1.18	737810916	428901	53.31	1690	1763	1678	2205	1189	1698	1720.24	0.00	0	29391	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	339	13.42	6.61	09	2.18	128.00	260.00	2695	20230623	-36.25	1180	20230103	45.59	2695	-36.25	20230623	1180	45.59	20230103	2695	-36.25	20230623	1180	45.59	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
132	20230707	140610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1715	17	2	1.00	682324895	396524	49.29	1690	1763	1678	2205	1189	1698	1720.77	0.00	0	32039	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	338	13.40	6.60	09	2.01	128.00	260.00	2695	20230623	-36.36	1180	20230103	45.34	2695	-36.36	20230623	1180	45.34	20230103	2695	-36.36	20230623	1180	45.34	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
133	20230707	130605	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1704	6	2	0.35	504533139	294012	36.54	1690	1747	1678	2205	1189	1698	1716.04	0.00	0	39851	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	336	13.31	6.55	09	1.49	128.00	260.00	2695	20230623	-36.77	1180	20230103	44.41	2695	-36.77	20230623	1180	44.41	20230103	2695	-36.77	20230623	1180	44.41	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
134	20230707	120605	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1724	26	2	1.53	437598119	254993	31.69	1690	1747	1678	2205	1189	1698	1716.13	0.00	0	49758	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	340	13.47	6.63	09	1.29	128.00	260.00	2695	20230623	-36.03	1180	20230103	46.10	2695	-36.03	20230623	1180	46.10	20230103	2695	-36.03	20230623	1180	46.10	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
135	20230707	110606	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1717	19	2	1.12	364570989	212433	26.40	1690	1747	1678	2205	1189	1698	1716.18	0.00	0	46476	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	338	13.41	6.60	09	1.08	128.00	260.00	2695	20230623	-36.29	1180	20230103	45.51	2695	-36.29	20230623	1180	45.51	20230103	2695	-36.29	20230623	1180	45.51	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
136	20230707	100600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1712	14	2	0.82	289403976	168728	20.97	1690	1747	1678	2205	1189	1698	1715.22	0.00	0	30619	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	337	13.38	6.58	09	0.86	128.00	260.00	2695	20230623	-36.47	1180	20230103	45.08	2695	-36.47	20230623	1180	45.08	20230103	2695	-36.47	20230623	1180	45.08	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
137	20230707	090600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1695	-3	5	-0.18	63620459	37687	4.68	1690	1697	1678	2205	1189	1698	1688.10	0.00	0	1289	1856	1776	1733	1653	1610	1755	1632	20	508	100	1010	1	1	19712800	334	13.24	6.52	09	0.19	128.00	260.00	2695	20230623	-37.11	1180	20230103	43.64	2695	-37.11	20230623	1180	43.64	20230103	2695	-37.11	20230623	1180	43.64	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
138	20230706	160601	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1698	-115	5	-6.34	1376004917	794097	107.10	1813	1813	1690	2355	1270	1813	1732.79	0.00	0	48128	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	335	13.27	6.53	09	4.03	128.00	260.00	2695	20230623	-36.99	1180	20230103	43.90	2695	-36.99	20230623	1180	43.90	20230103	2695	-36.99	20230623	1180	43.90	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
139	20230706	150601	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1709	-104	5	-5.74	1311168649	755898	101.95	1813	1813	1690	2355	1270	1813	1734.57	0.00	0	49114	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	337	13.35	6.57	09	3.83	128.00	260.00	2695	20230623	-36.59	1180	20230103	44.83	2695	-36.59	20230623	1180	44.83	20230103	2695	-36.59	20230623	1180	44.83	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
140	20230706	140602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1716	-97	5	-5.35	1239285763	713863	96.28	1813	1813	1691	2355	1270	1813	1736.02	0.00	0	49979	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	338	13.41	6.60	09	3.62	128.00	260.00	2695	20230623	-36.33	1180	20230103	45.42	2695	-36.33	20230623	1180	45.42	20230103	2695	-36.33	20230623	1180	45.42	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
141	20230706	130601	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1711	-102	5	-5.63	1065662178	611858	82.52	1813	1813	1699	2355	1270	1813	1741.67	0.00	0	24304	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	337	13.37	6.58	09	3.10	128.00	260.00	2695	20230623	-36.51	1180	20230103	45.00	2695	-36.51	20230623	1180	45.00	20230103	2695	-36.51	20230623	1180	45.00	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
142	20230706	120559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1726	-87	5	-4.80	880487685	503772	67.94	1813	1813	1720	2355	1270	1813	1747.78	0.00	0	14135	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	340	13.48	6.64	09	2.56	128.00	260.00	2695	20230623	-35.96	1180	20230103	46.27	2695	-35.96	20230623	1180	46.27	20230103	2695	-35.96	20230623	1180	46.27	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
143	20230706	110604	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1729	-84	5	-4.63	791404588	452100	60.97	1813	1813	1720	2355	1270	1813	1750.50	0.00	0	13046	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	341	13.51	6.65	09	2.29	128.00	260.00	2695	20230623	-35.84	1180	20230103	46.53	2695	-35.84	20230623	1180	46.53	20230103	2695	-35.84	20230623	1180	46.53	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
144	20230706	100600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1741	-72	5	-3.97	672089806	383427	51.71	1813	1813	1720	2355	1270	1813	1752.84	0.00	0	7104	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	343	13.60	6.70	09	1.95	128.00	260.00	2695	20230623	-35.40	1180	20230103	47.54	2695	-35.40	20230623	1180	47.54	20230103	2695	-35.40	20230623	1180	47.54	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
145	20230706	090600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1763	-50	5	-2.76	189075693	106057	14.30	1813	1813	1762	2355	1270	1813	1782.75	0.00	0	2965	1923	1867	1840	1784	1757	1854	1771	20	542	100	1080	1	1	19712800	348	13.77	6.78	09	0.54	128.00	260.00	2695	20230623	-34.58	1180	20230103	49.41	2695	-34.58	20230623	1180	49.41	20230103	2695	-34.58	20230623	1180	49.41	20230103	0.09	N	084440	100	19 억		0	N	N	0	N	00	N
146	20230705	160557	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1813	-91	5	-4.78	1342608754	726334	53.87	1890	1896	1813	2475	1333	1904	1848.46	0.00	0	-33669	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	357	14.16	6.97	09	3.68	128.00	260.00	2695	20230623	-32.73	1180	20230103	53.64	2695	-32.73	20230623	1180	53.64	20230103	2695	-32.73	20230623	1180	53.64	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
147	20230705	150556	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1829	-75	5	-3.94	1228035649	663313	49.20	1890	1896	1815	2475	1333	1904	1851.29	0.00	0	-26082	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	361	14.29	7.03	09	3.36	128.00	260.00	2695	20230623	-32.13	1180	20230103	55.00	2695	-32.13	20230623	1180	55.00	20230103	2695	-32.13	20230623	1180	55.00	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
148	20230705	140551	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1836	-68	5	-3.57	1038410695	559380	41.49	1890	1896	1825	2475	1333	1904	1856.27	0.00	0	-16389	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	362	14.34	7.06	09	2.84	128.00	260.00	2695	20230623	-31.87	1180	20230103	55.59	2695	-31.87	20230623	1180	55.59	20230103	2695	-31.87	20230623	1180	55.59	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
149	20230705	130551	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1857	-47	5	-2.47	814111046	437114	32.42	1890	1896	1838	2475	1333	1904	1862.37	0.00	0	-37916	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	366	14.51	7.14	09	2.22	128.00	260.00	2695	20230623	-31.09	1180	20230103	57.37	2695	-31.09	20230623	1180	57.37	20230103	2695	-31.09	20230623	1180	57.37	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
150	20230705	120550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1843	-61	5	-3.20	695971279	373295	27.69	1890	1896	1838	2475	1333	1904	1864.29	0.00	0	-39838	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	363	14.40	7.09	09	1.89	128.00	260.00	2695	20230623	-31.61	1180	20230103	56.19	2695	-31.61	20230623	1180	56.19	20230103	2695	-31.61	20230623	1180	56.19	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
151	20230705	110556	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1861	-43	5	-2.26	518351704	277121	20.55	1890	1896	1846	2475	1333	1904	1870.37	0.00	0	-26712	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	367	14.54	7.16	09	1.41	128.00	260.00	2695	20230623	-30.95	1180	20230103	57.71	2695	-30.95	20230623	1180	57.71	20230103	2695	-30.95	20230623	1180	57.71	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
152	20230705	100553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1892	-12	5	-0.63	325421655	173737	12.89	1890	1896	1853	2475	1333	1904	1872.89	0.00	0	895	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	373	14.78	7.28	09	0.88	128.00	260.00	2695	20230623	-29.80	1180	20230103	60.34	2695	-29.80	20230623	1180	60.34	20230103	2695	-29.80	20230623	1180	60.34	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
153	20230705	090551	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1877	-27	5	-1.42	63534576	33784	2.51	1890	1891	1862	2475	1333	1904	1879.90	0.00	0	-5428	2021	1962	1891	1832	1761	1927	1797	20	571	100	1140	1	1	19712800	370	14.66	7.22	09	0.17	128.00	260.00	2695	20230623	-30.35	1180	20230103	59.07	2695	-30.35	20230623	1180	59.07	20230103	2695	-30.35	20230623	1180	59.07	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
154	20230704	160549	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1904	-46	5	-2.36	2494858942	1338672	119.09	1950	1950	1820	2535	1365	1950	1863.60	0.00	0	-195576	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	375	14.88	7.32	09	6.79	128.00	260.00	2695	20230623	-29.35	1180	20230103	61.36	2695	-29.35	20230623	1180	61.36	20230103	2695	-29.35	20230623	1180	61.36	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
155	20230704	150543	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1888	-62	5	-3.18	2372762060	1274348	113.36	1950	1950	1820	2535	1365	1950	1861.93	0.00	0	-202012	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	372	14.75	7.26	09	6.46	128.00	260.00	2695	20230623	-29.94	1180	20230103	60.00	2695	-29.94	20230623	1180	60.00	20230103	2695	-29.94	20230623	1180	60.00	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
156	20230704	140548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1879	-71	5	-3.64	2190402168	1177409	104.74	1950	1950	1820	2535	1365	1950	1860.35	0.00	0	-203842	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	370	14.68	7.23	09	5.97	128.00	260.00	2695	20230623	-30.28	1180	20230103	59.24	2695	-30.28	20230623	1180	59.24	20230103	2695	-30.28	20230623	1180	59.24	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
157	20230704	130540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1888	-62	5	-3.18	2042479536	1098797	97.75	1950	1950	1820	2535	1365	1950	1858.82	0.00	0	-225697	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	372	14.75	7.26	09	5.57	128.00	260.00	2695	20230623	-29.94	1180	20230103	60.00	2695	-29.94	20230623	1180	60.00	20230103	2695	-29.94	20230623	1180	60.00	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
158	20230704	120545	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1876	-74	5	-3.79	1886948504	1016076	90.39	1950	1950	1820	2535	1365	1950	1857.08	0.00	0	-245417	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	370	14.66	7.22	09	5.15	128.00	260.00	2695	20230623	-30.39	1180	20230103	58.98	2695	-30.39	20230623	1180	58.98	20230103	2695	-30.39	20230623	1180	58.98	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
159	20230704	110541	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1900	-50	5	-2.56	1556018518	838706	74.61	1950	1950	1820	2535	1365	1950	1855.24	0.00	0	-218074	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	375	14.84	7.31	09	4.25	128.00	260.00	2695	20230623	-29.50	1180	20230103	61.02	2695	-29.50	20230623	1180	61.02	20230103	2695	-29.50	20230623	1180	61.02	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
160	20230704	100539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1825	-125	5	-6.41	1082576305	583321	51.89	1950	1950	1820	2535	1365	1950	1855.86	0.00	0	-188569	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	360	14.26	7.02	09	2.96	128.00	260.00	2695	20230623	-32.28	1180	20230103	54.66	2695	-32.28	20230623	1180	54.66	20230103	2695	-32.28	20230623	1180	54.66	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
161	20230704	090539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1884	-66	5	-3.38	189044906	99395	8.84	1950	1950	1851	2535	1365	1950	1901.88	0.00	0	-36333	2020	1984	1947	1911	1874	2003	1930	20	585	100	1170	1	1	19712800	371	14.72	7.25	09	0.50	128.00	260.00	2695	20230623	-30.09	1180	20230103	59.66	2695	-30.09	20230623	1180	59.66	20230103	2695	-30.09	20230623	1180	59.66	20230103	0.15	N	084440	100	19 억		0	N	N	0	N	00	N
162	20230703	160532	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1950	40	2	2.09	2165940430	1116302	86.69	1910	1983	1910	2480	1337	1910	1940.26	0.00	0	119423	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	384	15.23	7.50	09	5.66	128.00	260.00	2695	20230623	-27.64	1180	20230103	65.25	2695	-27.64	20230623	1180	65.25	20230103	2695	-27.64	20230623	1180	65.25	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N
163	20230703	150538	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1957	47	2	2.46	2044347048	1054065	81.85	1910	1983	1910	2480	1337	1910	1939.50	0.00	0	119424	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	386	15.29	7.53	09	5.35	128.00	260.00	2695	20230623	-27.38	1180	20230103	65.85	2695	-27.38	20230623	1180	65.85	20230103	2695	-27.38	20230623	1180	65.85	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N
164	20230703	140538	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1938	28	2	1.47	1851378815	955061	74.16	1910	1983	1910	2480	1337	1910	1938.50	0.00	0	108823	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	382	15.14	7.45	09	4.84	128.00	260.00	2695	20230623	-28.09	1180	20230103	64.24	2695	-28.09	20230623	1180	64.24	20230103	2695	-28.09	20230623	1180	64.24	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N
165	20230703	130533	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1949	39	2	2.04	1621014765	836101	64.93	1910	1983	1910	2480	1337	1910	1938.79	0.00	0	112941	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	384	15.23	7.50	09	4.24	128.00	260.00	2695	20230623	-27.68	1180	20230103	65.17	2695	-27.68	20230623	1180	65.17	20230103	2695	-27.68	20230623	1180	65.17	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N
166	20230703	120540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1967	57	2	2.98	1226361766	634751	49.29	1910	1967	1910	2480	1337	1910	1932.05	0.00	0	113081	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	388	15.37	7.57	09	3.22	128.00	260.00	2695	20230623	-27.01	1180	20230103	66.69	2695	-27.01	20230623	1180	66.69	20230103	2695	-27.01	20230623	1180	66.69	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N
167	20230703	110534	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1928	18	2	0.94	951577030	493310	38.31	1910	1965	1910	2480	1337	1910	1928.98	0.00	0	87647	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	380	15.06	7.42	09	2.50	128.00	260.00	2695	20230623	-28.46	1180	20230103	63.39	2695	-28.46	20230623	1180	63.39	20230103	2695	-28.46	20230623	1180	63.39	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N
168	20230703	100527	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1930	20	2	1.05	791853097	410151	31.85	1910	1965	1910	2480	1337	1910	1930.65	0.00	0	91142	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	380	15.08	7.42	09	2.08	128.00	260.00	2695	20230623	-28.39	1180	20230103	63.56	2695	-28.39	20230623	1180	63.56	20230103	2695	-28.39	20230623	1180	63.56	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N
169	20230703	090531	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1942	32	2	1.68	338261662	175617	13.64	1910	1942	1910	2480	1337	1910	1926.16	0.00	0	58524	2034	1971	1913	1850	1792	1943	1822	20	571	100	1140	1	1	19712800	383	15.17	7.47	09	0.89	128.00	260.00	2695	20230623	-27.94	1180	20230103	64.58	2695	-27.94	20230623	1180	64.58	20230103	2695	-27.94	20230623	1180	64.58	20230103	0.12	N	084440	100	19 억		0	N	N	0	N	00	N