KissMeData/393210/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	161221	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3760	0	3	0.00	673808910	179430	140.68	3840	3860	3690	4885	2635	3760	3755.30	1.68	0	20006	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	577	9.77	3.75	12	1.17	385.00	1003.00	9979	20230406	-62.32	2905	20221019	29.43	9979	-62.32	20230406	3690	1.90	20230731	29500	-87.25	20230406	3690	1.90	20230731	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
3	20230731	151219	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3785	25	2	0.66	652223290	173693	136.18	3840	3860	3690	4885	2635	3760	3755.03	1.68	0	19408	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	581	9.83	3.77	12	1.13	385.00	1003.00	9979	20230406	-62.07	2905	20221019	30.29	9979	-62.07	20230406	3690	2.57	20230731	29500	-87.17	20230406	3690	2.57	20230731	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
4	20230731	141226	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3775	15	2	0.40	570788075	152110	119.26	3840	3860	3690	4885	2635	3760	3752.47	1.68	0	15899	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	580	9.81	3.76	12	0.99	385.00	1003.00	9979	20230406	-62.17	2905	20221019	29.95	9979	-62.17	20230406	3690	2.30	20230731	29500	-87.20	20230406	3690	2.30	20230731	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
5	20230731	131230	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3765	5	2	0.13	413383295	110105	86.33	3840	3860	3690	4885	2635	3760	3754.45	1.68	0	5942	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	578	9.78	3.75	12	0.72	385.00	1003.00	9979	20230406	-62.27	2905	20221019	29.60	9979	-62.27	20230406	3690	2.03	20230731	29500	-87.24	20230406	3690	2.03	20230731	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
6	20230731	121236	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3805	45	2	1.20	383013300	102073	80.03	3840	3860	3690	4885	2635	3760	3752.35	1.68	0	5640	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	584	9.88	3.79	12	0.66	385.00	1003.00	9979	20230406	-61.87	2905	20221019	30.98	9979	-61.87	20230406	3690	3.12	20230731	29500	-87.10	20230406	3690	3.12	20230731	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
7	20230731	111239	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3810	50	2	1.33	337260655	90121	70.66	3840	3850	3690	4885	2635	3760	3742.31	1.68	0	511	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	585	9.90	3.80	12	0.59	385.00	1003.00	9979	20230406	-61.82	2905	20221019	31.15	9979	-61.82	20230406	3690	3.25	20230731	29500	-87.08	20230406	3690	3.25	20230731	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
8	20230731	101235	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3785	25	2	0.66	246945365	66342	52.01	3840	3850	3690	4885	2635	3760	3722.31	1.68	0	-2433	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	581	9.83	3.77	12	0.43	385.00	1003.00	9979	20230406	-62.07	2905	20221019	30.29	9979	-62.07	20230406	3690	2.57	20230731	29500	-87.17	20230406	3690	2.57	20230731	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
9	20230731	091223	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3850	90	2	2.39	9163570	2404	1.88	3840	3850	3775	4885	2635	3760	3811.80	1.68	0	-625	3920	3840	3770	3690	3620	3880	3730	77	1125	500	2630	5	1	15356544	591	10.00	3.84	12	0.02	385.00	1003.00	9979	20230406	-61.42	2905	20221019	32.53	9979	-61.42	20230406	3700	4.05	20230727	29500	-86.95	20230406	3700	4.05	20230727	1.10	N	393210	500	76 억		258160	N	N	0	N	00	N
10	20230728	161225	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3760	20	2	0.53	475688055	125921	76.44	3700	3850	3700	4860	2620	3740	3777.67	1.51	0	26735	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	577	9.77	3.75	12	0.82	385.00	1003.00	9979	20230406	-62.32	2905	20221019	29.43	9979	-62.32	20230406	3700	1.62	20230728	29500	-87.25	20230406	3700	1.62	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
11	20230728	151222	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3780	40	2	1.07	451556935	119515	72.55	3700	3850	3700	4860	2620	3740	3778.24	1.51	0	26310	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	580	9.82	3.77	12	0.78	385.00	1003.00	9979	20230406	-62.12	2905	20221019	30.12	9979	-62.12	20230406	3700	2.16	20230728	29500	-87.19	20230406	3700	2.16	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
12	20230728	141220	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3815	75	2	2.01	385457670	102112	61.99	3700	3850	3700	4860	2620	3740	3774.85	1.51	0	22878	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	586	9.91	3.80	12	0.66	385.00	1003.00	9979	20230406	-61.77	2905	20221019	31.33	9979	-61.77	20230406	3700	3.11	20230728	29500	-87.07	20230406	3700	3.11	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
13	20230728	131224	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3805	65	2	1.74	362368270	96045	58.30	3700	3850	3700	4860	2620	3740	3772.90	1.51	0	22855	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	584	9.88	3.79	12	0.63	385.00	1003.00	9979	20230406	-61.87	2905	20221019	30.98	9979	-61.87	20230406	3700	2.84	20230728	29500	-87.10	20230406	3700	2.84	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
14	20230728	121222	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3815	75	2	2.01	311433740	82648	50.17	3700	3850	3700	4860	2620	3740	3768.19	1.51	0	20016	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	586	9.91	3.80	12	0.54	385.00	1003.00	9979	20230406	-61.77	2905	20221019	31.33	9979	-61.77	20230406	3700	3.11	20230728	29500	-87.07	20230406	3700	3.11	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
15	20230728	111227	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3820	80	2	2.14	261474040	69568	42.23	3700	3850	3700	4860	2620	3740	3758.54	1.51	0	18164	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	587	9.92	3.81	12	0.45	385.00	1003.00	9979	20230406	-61.72	2905	20221019	31.50	9979	-61.72	20230406	3700	3.24	20230728	29500	-87.05	20230406	3700	3.24	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
16	20230728	101218	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3740	0	3	0.00	145297605	38840	23.58	3700	3825	3700	4860	2620	3740	3740.93	1.51	0	10720	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	574	9.71	3.73	12	0.25	385.00	1003.00	9979	20230406	-62.52	2905	20221019	28.74	9979	-62.52	20230406	3700	1.08	20230728	29500	-87.32	20230406	3700	1.08	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
17	20230728	091228	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3800	60	2	1.60	68884870	18510	11.24	3700	3800	3700	4860	2620	3740	3721.49	1.51	0	5931	3953	3846	3773	3666	3593	3810	3630	77	1120	500	2610	5	1	15356544	584	9.87	3.79	12	0.12	385.00	1003.00	9979	20230406	-61.92	2905	20221019	30.81	9979	-61.92	20230406	3700	2.70	20230728	29500	-87.12	20230406	3700	2.70	20230728	1.08	N	393210	500	76 억		231410	N	N	0	N	00	N
18	20230727	161218	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3740	-105	5	-2.73	612264290	162321	35.93	3755	3880	3700	4995	2695	3845	3772.25	1.55	-35145	-7800	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	574	9.71	3.73	12	1.06	385.00	1003.00	9979	20230406	-62.52	2905	20221019	28.74	9979	-62.52	20230406	3700	1.08	20230727	29500	-87.32	20230406	3700	1.08	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
19	20230727	151219	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3760	-85	5	-2.21	554899920	147010	32.54	3755	3880	3700	4995	2695	3845	3774.57	1.55	-35145	-7595	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	577	9.77	3.75	12	0.96	385.00	1003.00	9979	20230406	-62.32	2905	20221019	29.43	9979	-62.32	20230406	3700	1.62	20230727	29500	-87.25	20230406	3700	1.62	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
20	20230727	141214	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3830	-15	5	-0.39	461591210	122310	27.07	3755	3880	3700	4995	2695	3845	3773.94	1.55	-35145	-2322	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	588	9.95	3.82	12	0.80	385.00	1003.00	9979	20230406	-61.62	2905	20221019	31.84	9979	-61.62	20230406	3700	3.51	20230727	29500	-87.02	20230406	3700	3.51	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
21	20230727	131211	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3845	0	3	0.00	429004930	113766	25.18	3755	3880	3700	4995	2695	3845	3770.94	1.55	-35145	-2840	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	590	9.99	3.83	12	0.74	385.00	1003.00	9979	20230406	-61.47	2905	20221019	32.36	9979	-61.47	20230406	3700	3.92	20230727	29500	-86.97	20230406	3700	3.92	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
22	20230727	121215	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3855	10	2	0.26	403650040	107154	23.72	3755	3880	3700	4995	2695	3845	3767.01	1.55	-35145	-1150	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	592	10.01	3.84	12	0.70	385.00	1003.00	9979	20230406	-61.37	2905	20221019	32.70	9979	-61.37	20230406	3700	4.19	20230727	29500	-86.93	20230406	3700	4.19	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
23	20230727	111217	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3870	25	2	0.65	370339865	98481	21.80	3755	3880	3700	4995	2695	3845	3760.52	1.55	-35145	1914	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	594	10.05	3.86	12	0.64	385.00	1003.00	9979	20230406	-61.22	2905	20221019	33.22	9979	-61.22	20230406	3700	4.59	20230727	29500	-86.88	20230406	3700	4.59	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
24	20230727	101214	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3790	-55	5	-1.43	314280485	83848	18.56	3755	3845	3700	4995	2695	3845	3748.22	1.55	-35145	4237	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	582	9.84	3.78	12	0.55	385.00	1003.00	9979	20230406	-62.02	2905	20221019	30.46	9979	-62.02	20230406	3700	2.43	20230727	29500	-87.15	20230406	3700	2.43	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
25	20230727	091212	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3755	-90	5	-2.34	131116835	35004	7.75	3755	3845	3715	4995	2695	3845	3745.77	1.55	-35145	4883	4581	4212	4006	3637	3431	4110	3535	77	1150	500	2690	5	1	15356544	577	9.75	3.74	12	0.23	385.00	1003.00	9979	20230406	-62.37	2905	20221019	29.26	9979	-62.37	20230406	3715	1.08	20230727	29500	-87.27	20230406	3715	1.08	20230727	1.14	N	393210	500	76 억		238747	N	N	0	N	00	N
26	20230726	161211	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3845	-175	5	-4.35	1820639830	448451	194.51	4310	4375	3800	5220	2815	4020	4060.40	1.78	0	-35672	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	590	9.99	3.83	12	2.92	385.00	1003.00	9979	20230406	-61.47	2905	20221019	32.36	9979	-61.47	20230406	3734	2.97	20230517	29500	-86.97	20230406	3800	1.18	20230726	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
27	20230726	151216	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3810	-210	5	-5.22	1790038750	440479	191.06	4310	4375	3800	5220	2815	4020	4063.85	1.78	0	-35055	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	585	9.90	3.80	12	2.87	385.00	1003.00	9979	20230406	-61.82	2905	20221019	31.15	9979	-61.82	20230406	3734	2.04	20230517	29500	-87.08	20230406	3800	0.26	20230726	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
28	20230726	141207	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3825	-195	5	-4.85	1645398335	402925	174.77	4310	4375	3805	5220	2815	4020	4083.63	1.78	0	-33752	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	587	9.94	3.81	12	2.62	385.00	1003.00	9979	20230406	-61.67	2905	20221019	31.67	9979	-61.67	20230406	3734	2.44	20230517	29500	-87.03	20230406	3805	0.53	20230726	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
29	20230726	131202	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3955	-65	5	-1.62	1376104910	333910	144.83	4310	4375	3925	5220	2815	4020	4121.19	1.78	0	-23690	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	607	10.27	3.94	12	2.17	385.00	1003.00	9979	20230406	-60.37	2905	20221019	36.14	9979	-60.37	20230406	3734	5.92	20230517	29500	-86.59	20230406	3860	2.46	20230725	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
30	20230726	121208	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4030	10	2	0.25	1275714715	308671	133.89	4310	4375	3925	5220	2815	4020	4132.93	1.78	0	-24006	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	619	10.47	4.02	12	2.01	385.00	1003.00	9979	20230406	-59.62	2905	20221019	38.73	9979	-59.62	20230406	3734	7.93	20230517	29500	-86.34	20230406	3860	4.40	20230725	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
31	20230726	111202	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4070	50	2	1.24	1217135175	294282	127.64	4310	4375	3925	5220	2815	4020	4135.95	1.78	0	-22838	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	625	10.57	4.06	12	1.92	385.00	1003.00	9979	20230406	-59.21	2905	20221019	40.10	9979	-59.21	20230406	3734	9.00	20230517	29500	-86.20	20230406	3860	5.44	20230725	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
32	20230726	101210	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4055	35	2	0.87	973696965	233540	101.30	4310	4375	4000	5220	2815	4020	4169.29	1.78	0	-20076	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	623	10.53	4.04	12	1.52	385.00	1003.00	9979	20230406	-59.36	2905	20221019	39.59	9979	-59.36	20230406	3734	8.60	20230517	29500	-86.25	20230406	3860	5.05	20230725	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
33	20230726	091205	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4095	75	2	1.87	393194665	92930	40.31	4310	4375	4095	5220	2815	4020	4231.08	1.78	0	-16788	4353	4186	4023	3856	3693	4270	3940	77	1202	500	2810	5	1	15356544	629	10.64	4.08	12	0.61	385.00	1003.00	9979	20230406	-58.96	2905	20221019	40.96	9979	-58.96	20230406	3734	9.67	20230517	29500	-86.12	20230406	3860	6.09	20230725	1.19	N	393210	500	76 억		273892	N	N	0	N	00	N
34	20230725	161202	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4020	70	2	1.77	926485085	230208	68.46	3955	4190	3860	5130	2765	3950	4024.60	1.75	0	5292	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	617	10.44	4.01	12	1.50	385.00	1003.00	9979	20230406	-59.72	2905	20221019	38.38	9979	-59.72	20230406	3734	7.66	20230517	29500	-86.37	20230406	3860	4.15	20230725	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
35	20230725	151149	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4050	100	2	2.53	871888670	216623	64.42	3955	4190	3860	5130	2765	3950	4024.91	1.75	0	1411	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	622	10.52	4.04	12	1.41	385.00	1003.00	9979	20230406	-59.41	2905	20221019	39.41	9979	-59.41	20230406	3734	8.46	20230517	29500	-86.27	20230406	3860	4.92	20230725	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
36	20230725	141146	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4060	110	2	2.78	702308280	174843	52.00	3955	4190	3860	5130	2765	3950	4016.79	1.75	0	3076	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	623	10.55	4.05	12	1.14	385.00	1003.00	9979	20230406	-59.31	2905	20221019	39.76	9979	-59.31	20230406	3734	8.73	20230517	29500	-86.24	20230406	3860	5.18	20230725	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
37	20230725	131158	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4010	60	2	1.52	452286235	113781	33.84	3955	4075	3860	5130	2765	3950	3975.06	1.75	0	-572	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	616	10.42	4.00	12	0.74	385.00	1003.00	9979	20230406	-59.82	2905	20221019	38.04	9979	-59.82	20230406	3734	7.39	20230517	29500	-86.41	20230406	3860	3.89	20230725	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
38	20230725	121157	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4000	50	2	1.27	424114245	106759	31.75	3955	4075	3860	5130	2765	3950	3972.63	1.75	0	-162	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	614	10.39	3.99	12	0.70	385.00	1003.00	9979	20230406	-59.92	2905	20221019	37.69	9979	-59.92	20230406	3734	7.12	20230517	29500	-86.44	20230406	3860	3.63	20230725	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
39	20230725	111155	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3955	5	2	0.13	328776640	82809	24.63	3955	4075	3860	5130	2765	3950	3970.30	1.75	0	-687	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	607	10.27	3.94	12	0.54	385.00	1003.00	9979	20230406	-60.37	2905	20221019	36.14	9979	-60.37	20230406	3734	5.92	20230517	29500	-86.59	20230406	3860	2.46	20230725	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
40	20230725	101156	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3990	40	2	1.01	288335240	72609	21.59	3955	4075	3860	5130	2765	3950	3971.07	1.75	0	-1414	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	613	10.36	3.98	12	0.47	385.00	1003.00	9979	20230406	-60.02	2905	20221019	37.35	9979	-60.02	20230406	3734	6.86	20230517	29500	-86.47	20230406	3860	3.37	20230725	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
41	20230725	091153	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3930	-20	5	-0.51	102901895	25563	7.60	3955	4050	3930	5130	2765	3950	4025.42	1.75	0	-8290	4353	4151	4033	3831	3713	4092	3772	77	1182	500	2760	5	1	15356544	604	10.21	3.92	12	0.17	385.00	1003.00	9979	20230406	-60.62	2905	20221019	35.28	9979	-60.62	20230406	3734	5.25	20230517	29500	-86.68	20230406	3900	0.77	20230720	1.23	N	393210	500	76 억		268615	N	N	0	N	00	N
42	20230724	161154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3950	-280	5	-6.62	1333154690	333565	91.40	4235	4235	3915	5490	2965	4230	3996.70	2.26	0	-77236	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	607	10.26	3.94	12	2.17	385.00	1003.00	9979	20230406	-60.42	2905	20221019	35.97	9979	-60.42	20230406	3734	5.78	20230517	29500	-86.61	20230406	3900	1.28	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
43	20230724	151149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3995	-235	5	-5.56	1260106715	315134	86.35	4235	4235	3915	5490	2965	4230	3998.64	2.26	0	-76407	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	613	10.38	3.98	12	2.05	385.00	1003.00	9979	20230406	-59.97	2905	20221019	37.52	9979	-59.97	20230406	3734	6.99	20230517	29500	-86.46	20230406	3900	2.44	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
44	20230724	141148	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3955	-275	5	-6.50	1083130885	270561	74.14	4235	4235	3915	5490	2965	4230	4003.28	2.26	0	-70131	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	607	10.27	3.94	12	1.76	385.00	1003.00	9979	20230406	-60.37	2905	20221019	36.14	9979	-60.37	20230406	3734	5.92	20230517	29500	-86.59	20230406	3900	1.41	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
45	20230724	131148	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3950	-280	5	-6.62	946392425	235964	64.66	4235	4235	3940	5490	2965	4230	4010.75	2.26	0	-61550	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	607	10.26	3.94	12	1.54	385.00	1003.00	9979	20230406	-60.42	2905	20221019	35.97	9979	-60.42	20230406	3734	5.78	20230517	29500	-86.61	20230406	3900	1.28	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
46	20230724	121150	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4000	-230	5	-5.44	753105345	187441	51.36	4235	4235	3955	5490	2965	4230	4017.83	2.26	0	-36442	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	614	10.39	3.99	12	1.22	385.00	1003.00	9979	20230406	-59.92	2905	20221019	37.69	9979	-59.92	20230406	3734	7.12	20230517	29500	-86.44	20230406	3900	2.56	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
47	20230724	111154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4025	-205	5	-4.85	605453630	150362	41.20	4235	4235	3970	5490	2965	4230	4026.64	2.26	0	-23414	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	618	10.45	4.01	12	0.98	385.00	1003.00	9979	20230406	-59.67	2905	20221019	38.55	9979	-59.67	20230406	3734	7.79	20230517	29500	-86.36	20230406	3900	3.21	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
48	20230724	101143	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4010	-220	5	-5.20	440331270	109031	29.88	4235	4235	3980	5490	2965	4230	4038.59	2.26	0	-17627	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	616	10.42	4.00	12	0.71	385.00	1003.00	9979	20230406	-59.82	2905	20221019	38.04	9979	-59.82	20230406	3734	7.39	20230517	29500	-86.41	20230406	3900	2.82	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
49	20230724	091151	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4035	-195	5	-4.61	143235170	34943	9.58	4235	4235	4030	5490	2965	4230	4099.11	2.26	0	-757	4683	4456	4203	3976	3723	4570	4090	77	1262	500	2960	5	1	15356544	620	10.48	4.02	12	0.23	385.00	1003.00	9979	20230406	-59.57	2905	20221019	38.90	9979	-59.57	20230406	3734	8.06	20230517	29500	-86.32	20230406	3900	3.46	20230720	1.06	N	393210	500	76 억		347458	N	N	0	N	00	N
50	20230721	161138	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4230	195	2	4.83	1531470850	363115	94.13	4035	4430	3950	5240	2825	4035	4217.58	2.22	0	9314	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	650	10.99	4.22	12	2.36	385.00	1003.00	9979	20230406	-57.61	2905	20221019	45.61	9979	-57.61	20230406	3734	13.28	20230517	29500	-85.66	20230406	3900	8.46	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
51	20230721	151141	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4275	240	2	5.95	1490590755	353491	91.63	4035	4430	3950	5240	2825	4035	4216.78	2.22	0	7596	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	656	11.10	4.26	12	2.30	385.00	1003.00	9979	20230406	-57.16	2905	20221019	47.16	9979	-57.16	20230406	3734	14.49	20230517	29500	-85.51	20230406	3900	9.62	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
52	20230721	141135	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4170	135	2	3.35	1275944320	302975	78.54	4035	4430	3950	5240	2825	4035	4211.39	2.22	0	18048	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	640	10.83	4.16	12	1.97	385.00	1003.00	9979	20230406	-58.21	2905	20221019	43.55	9979	-58.21	20230406	3734	11.68	20230517	29500	-85.86	20230406	3900	6.92	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
53	20230721	131139	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4285	250	2	6.20	1035309590	245445	63.62	4035	4430	3950	5240	2825	4035	4218.10	2.22	0	8005	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	658	11.13	4.27	12	1.60	385.00	1003.00	9979	20230406	-57.06	2905	20221019	47.50	9979	-57.06	20230406	3734	14.76	20230517	29500	-85.47	20230406	3900	9.87	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
54	20230721	121154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4240	205	2	5.08	710019705	170366	44.16	4035	4320	3950	5240	2825	4035	4167.62	2.22	0	15464	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	651	11.01	4.23	12	1.11	385.00	1003.00	9979	20230406	-57.51	2905	20221019	45.96	9979	-57.51	20230406	3734	13.55	20230517	29500	-85.63	20230406	3900	8.72	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
55	20230721	111152	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4270	235	2	5.82	518141490	125286	32.48	4035	4290	3950	5240	2825	4035	4135.68	2.22	0	17135	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	656	11.09	4.26	12	0.82	385.00	1003.00	9979	20230406	-57.21	2905	20221019	46.99	9979	-57.21	20230406	3734	14.35	20230517	29500	-85.53	20230406	3900	9.49	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
56	20230721	101150	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4180	145	2	3.59	307450375	75423	19.55	4035	4185	3950	5240	2825	4035	4076.35	2.22	0	9650	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	642	10.86	4.17	12	0.49	385.00	1003.00	9979	20230406	-58.11	2905	20221019	43.89	9979	-58.11	20230406	3734	11.94	20230517	29500	-85.83	20230406	3900	7.18	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
57	20230721	091146	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3995	-40	5	-0.99	67078850	16861	4.37	4035	4035	3950	5240	2825	4035	3978.31	2.22	0	214	4225	4130	4015	3920	3805	4177	3967	77	1207	500	2820	5	1	15356544	613	10.38	3.98	12	0.11	385.00	1003.00	9979	20230406	-59.97	2905	20221019	37.52	9979	-59.97	20230406	3734	6.99	20230517	29500	-86.46	20230406	3900	2.44	20230720	0.94	N	393210	500	76 억		340539	N	N	0	N	00	N
58	20230720	161134	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4035	-45	5	-1.10	1533625320	384018	229.26	3910	4110	3900	5300	2860	4080	3993.58	1.72	264509	74893	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	620	10.48	4.02	12	2.50	385.00	1003.00	9979	20230406	-59.57	2905	20221019	38.90	9979	-59.57	20230406	3734	8.06	20230517	29500	-86.32	20230406	3900	3.46	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
59	20230720	151134	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4070	-10	5	-0.25	1454504730	364434	217.57	3910	4110	3900	5300	2860	4080	3991.13	1.72	264509	74341	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	625	10.57	4.06	12	2.37	385.00	1003.00	9979	20230406	-59.21	2905	20221019	40.10	9979	-59.21	20230406	3734	9.00	20230517	29500	-86.20	20230406	3900	4.36	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
60	20230720	141132	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4040	-40	5	-0.98	1375224900	344771	205.83	3910	4110	3900	5300	2860	4080	3988.81	1.72	264509	75197	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	620	10.49	4.03	12	2.25	385.00	1003.00	9979	20230406	-59.51	2905	20221019	39.07	9979	-59.51	20230406	3734	8.19	20230517	29500	-86.31	20230406	3900	3.59	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
61	20230720	131134	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4080	0	3	0.00	1274072455	319846	190.95	3910	4110	3900	5300	2860	4080	3983.39	1.72	264509	78818	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	627	10.60	4.07	12	2.08	385.00	1003.00	9979	20230406	-59.11	2905	20221019	40.45	9979	-59.11	20230406	3734	9.27	20230517	29500	-86.17	20230406	3900	4.62	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
62	20230720	121144	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4015	-65	5	-1.59	1197315430	300941	179.67	3910	4110	3900	5300	2860	4080	3978.57	1.72	264509	77002	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	617	10.43	4.00	12	1.96	385.00	1003.00	9979	20230406	-59.77	2905	20221019	38.21	9979	-59.77	20230406	3734	7.53	20230517	29500	-86.39	20230406	3900	2.95	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
63	20230720	111140	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4015	-65	5	-1.59	1127200515	283510	169.26	3910	4110	3900	5300	2860	4080	3975.88	1.72	264509	70083	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	617	10.43	4.00	12	1.85	385.00	1003.00	9979	20230406	-59.77	2905	20221019	38.21	9979	-59.77	20230406	3734	7.53	20230517	29500	-86.39	20230406	3900	2.95	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
64	20230720	101126	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3985	-95	5	-2.33	1000214230	251827	150.34	3910	4110	3900	5300	2860	4080	3971.83	1.72	264509	57522	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	612	10.35	3.97	12	1.64	385.00	1003.00	9979	20230406	-60.07	2905	20221019	37.18	9979	-60.07	20230406	3734	6.72	20230517	29500	-86.49	20230406	3900	2.18	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
65	20230720	091130	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3955	-125	5	-3.06	505024515	128628	76.79	3910	3995	3900	5300	2860	4080	3926.24	1.72	264509	34559	4323	4201	4113	3991	3903	4157	3947	77	1220	500	2850	5	1	15356544	607	10.27	3.94	12	0.84	385.00	1003.00	9979	20230406	-60.37	2905	20221019	36.14	9979	-60.37	20230406	3734	5.92	20230517	29500	-86.59	20230406	3900	1.41	20230720	2.60	N	393210	500	76 억		264509	N	N	0	N	00	N
66	20230719	161149	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4080	-105	5	-2.51	662079340	161809	24.06	4185	4235	4025	5440	2930	4185	4091.75	0.00	0	79	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	212	10.60	4.07	12	3.12	385.00	1003.00	9979	20230406	-59.11	2905	20221019	40.45	9979	-59.11	20230406	3734	9.27	20230517	29500	-86.17	20230406	4025	1.37	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
67	20230719	151149	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4080	-105	5	-2.51	630136675	153975	22.89	4185	4235	4025	5440	2930	4185	4092.46	0.00	0	169	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	212	10.60	4.07	12	2.96	385.00	1003.00	9979	20230406	-59.11	2905	20221019	40.45	9979	-59.11	20230406	3734	9.27	20230517	29500	-86.17	20230406	4025	1.37	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
68	20230719	141154	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4085	-100	5	-2.39	599915015	146559	21.79	4185	4235	4025	5440	2930	4185	4093.33	0.00	0	139	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	212	10.61	4.07	12	2.82	385.00	1003.00	9979	20230406	-59.06	2905	20221019	40.62	9979	-59.06	20230406	3734	9.40	20230517	29500	-86.15	20230406	4025	1.49	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
69	20230719	131137	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4035	-150	5	-3.58	570932395	139418	20.73	4185	4235	4025	5440	2930	4185	4095.11	0.00	0	507	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	210	10.48	4.02	12	2.68	385.00	1003.00	9979	20230406	-59.57	2905	20221019	38.90	9979	-59.57	20230406	3734	8.06	20230517	29500	-86.32	20230406	4025	0.25	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
70	20230719	121157	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4120	-65	5	-1.55	375363775	91254	13.57	4185	4235	4030	5440	2930	4185	4113.40	0.00	0	-2468	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	214	10.70	4.11	12	1.76	385.00	1003.00	9979	20230406	-58.71	2905	20221019	41.82	9979	-58.71	20230406	3734	10.34	20230517	29500	-86.03	20230406	4030	2.23	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
71	20230719	111153	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4210	25	2	0.60	339513400	82600	12.28	4185	4235	4030	5440	2930	4185	4110.33	0.00	0	-4077	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	219	10.94	4.20	12	1.59	385.00	1003.00	9979	20230406	-57.81	2905	20221019	44.92	9979	-57.81	20230406	3734	12.75	20230517	29500	-85.73	20230406	4030	4.47	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
72	20230719	101142	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4070	-115	5	-2.75	221844770	54048	8.04	4185	4215	4030	5440	2930	4185	4104.59	0.00	0	-5663	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	211	10.57	4.06	12	1.04	385.00	1003.00	9979	20230406	-59.21	2905	20221019	40.10	9979	-59.21	20230406	3734	9.00	20230517	29500	-86.20	20230406	4030	0.99	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
73	20230719	091142	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4060	-125	5	-2.99	86523680	20776	3.09	4185	4215	4055	5440	2930	4185	4164.60	0.00	0	-4765	4491	4337	4256	4102	4021	4297	4062	26	1255	500	2920	5	1	5194222	211	10.55	4.05	12	0.40	385.00	1003.00	9979	20230406	-59.31	2905	20221019	39.76	9979	-59.31	20230406	3734	8.73	20230517	29500	-86.24	20230406	4055	0.12	20230719	2.45	N	393210	500	25 억		0	N	N	0	N	00	N
74	20230718	161141	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4185	-500	5	-10.67	2862168910	668583	57.14	4350	4410	4175	6090	3280	4685	4280.95	0.00	0	-16573	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	217	10.87	4.17	12	12.87	385.00	1003.00	9979	20230406	-58.06	2905	20221019	44.06	9979	-58.06	20230406	3734	12.08	20230517	29500	-85.81	20230406	4175	0.24	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
75	20230718	151140	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4205	-480	5	-10.25	2714213780	633293	54.12	4350	4410	4175	6090	3280	4685	4285.87	0.00	0	-14148	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	218	10.92	4.19	12	12.19	385.00	1003.00	9979	20230406	-57.86	2905	20221019	44.75	9979	-57.86	20230406	3734	12.61	20230517	29500	-85.75	20230406	4175	0.72	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
76	20230718	141136	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4240	-445	5	-9.50	2489127435	579925	49.56	4350	4410	4175	6090	3280	4685	4292.15	0.00	0	-1708	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	220	11.01	4.23	12	11.16	385.00	1003.00	9979	20230406	-57.51	2905	20221019	45.96	9979	-57.51	20230406	3734	13.55	20230517	29500	-85.63	20230406	4175	1.56	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
77	20230718	131136	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4260	-425	5	-9.07	2364294685	550502	47.05	4350	4410	4175	6090	3280	4685	4294.80	0.00	0	-1708	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	221	11.06	4.25	12	10.60	385.00	1003.00	9979	20230406	-57.31	2905	20221019	46.64	9979	-57.31	20230406	3734	14.09	20230517	29500	-85.56	20230406	4175	2.04	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
78	20230718	121147	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4280	-405	5	-8.64	2217213505	515982	44.10	4350	4410	4175	6090	3280	4685	4297.08	0.00	0	5918	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	222	11.12	4.27	12	9.93	385.00	1003.00	9979	20230406	-57.11	2905	20221019	47.33	9979	-57.11	20230406	3734	14.62	20230517	29500	-85.49	20230406	4175	2.51	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
79	20230718	111146	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4280	-405	5	-8.64	2089398865	485955	41.53	4350	4410	4175	6090	3280	4685	4299.57	0.00	0	10263	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	222	11.12	4.27	12	9.36	385.00	1003.00	9979	20230406	-57.11	2905	20221019	47.33	9979	-57.11	20230406	3734	14.62	20230517	29500	-85.49	20230406	4175	2.51	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
80	20230718	101138	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4240	-445	5	-9.50	1841019390	428063	36.58	4350	4410	4175	6090	3280	4685	4300.81	0.00	0	-2107	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	220	11.01	4.23	12	8.24	385.00	1003.00	9979	20230406	-57.51	2905	20221019	45.96	9979	-57.51	20230406	3734	13.55	20230517	29500	-85.63	20230406	4175	1.56	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
81	20230718	091133	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4275	-410	5	-8.75	993516060	231691	19.80	4350	4390	4175	6090	3280	4685	4288.11	0.00	0	-11924	5835	5260	4785	4210	3735	5547	4497	26	1405	500	3270	5	1	5194222	222	11.10	4.26	12	4.46	385.00	1003.00	9979	20230406	-57.16	2905	20221019	47.16	9979	-57.16	20230406	3734	14.49	20230517	29500	-85.51	20230406	4175	2.40	20230718	3.07	N	393210	500	25 억		0	N	N	0	N	00	N
82	20230717	161137	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4685	230	2	5.16	5731445910	1161307	701.70	4440	5360	4310	5790	3120	4455	4935.77	0.00	0	18295	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	5	1	5194222	243	12.17	4.67	12	22.36	385.00	1003.00	9979	20230406	-53.05	2905	20221019	61.27	9979	-53.05	20230406	3734	25.47	20230517	29500	-84.12	20230406	4310	8.70	20230717	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
83	20230717	151131	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4700	245	2	5.50	5664814475	1147044	693.08	4440	5360	4310	5790	3120	4455	4938.63	0.00	0	17233	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	5	1	5194222	244	12.21	4.69	12	22.08	385.00	1003.00	9979	20230406	-52.90	2905	20221019	61.79	9979	-52.90	20230406	3734	25.87	20230517	29500	-84.07	20230406	4310	9.05	20230717	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
84	20230717	141135	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4725	270	2	6.06	5394177335	1088934	657.97	4440	5360	4310	5790	3120	4455	4953.64	0.00	0	9654	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	5	1	5194222	245	12.27	4.71	12	20.96	385.00	1003.00	9979	20230406	-52.65	2905	20221019	62.65	9979	-52.65	20230406	3734	26.54	20230517	29500	-83.98	20230406	4310	9.63	20230717	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
85	20230717	131124	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4850	395	2	8.87	4922101075	988851	597.49	4440	5360	4310	5790	3120	4455	4977.61	0.00	0	-2259	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	5	1	5194222	252	12.60	4.84	12	19.04	385.00	1003.00	9979	20230406	-51.40	2905	20221019	66.95	9979	-51.40	20230406	3734	29.89	20230517	29500	-83.56	20230406	4310	12.53	20230717	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
86	20230717	121134	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	5030	575	2	12.91	3596643540	720007	435.05	4440	5360	4310	5790	3120	4455	4995.31	0.00	0	-3718	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	10	1	5194222	261	13.06	5.01	12	13.86	385.00	1003.00	9979	20230406	-49.59	2905	20221019	73.15	9979	-49.59	20230406	3734	34.71	20230517	29500	-82.95	20230406	4310	16.71	20230717	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
87	20230717	111126	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4490	35	2	0.79	230921955	52375	31.65	4440	4490	4310	5790	3120	4455	4408.99	0.00	0	5491	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	5	1	5194222	233	11.66	4.48	12	1.01	385.00	1003.00	9979	20230406	-55.01	2905	20221019	54.56	9979	-55.01	20230406	3734	20.25	20230517	29500	-84.78	20230406	4310	4.18	20230717	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
88	20230717	101125	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4365	-90	5	-2.02	177512360	40234	24.31	4440	4460	4310	5790	3120	4455	4411.98	0.00	0	1816	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	5	1	5194222	227	11.34	4.35	12	0.77	385.00	1003.00	9979	20230406	-56.26	2905	20221019	50.26	9979	-56.26	20230406	3734	16.90	20230517	29500	-85.20	20230406	4310	1.28	20230717	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
89	20230717	091125	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4460	5	2	0.11	96425205	21767	13.15	4440	4460	4420	5790	3120	4455	4429.86	0.00	0	2183	4651	4552	4496	4397	4341	4525	4370	26	1335	500	3110	5	1	5194222	232	11.58	4.45	12	0.42	385.00	1003.00	9979	20230406	-55.31	2905	20221019	53.53	9979	-55.31	20230406	3734	19.44	20230517	29500	-84.88	20230406	4410	1.13	20230712	2.82	N	393210	500	25 억		0	N	N	0	N	00	N
90	20230714	161125	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4455	-140	5	-3.05	726242455	161584	68.09	4510	4595	4440	5970	3220	4595	4494.52	0.00	0	-9696	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	231	11.57	4.44	12	3.11	385.00	1003.00	9979	20230406	-55.36	2905	20221019	53.36	9979	-55.36	20230406	3734	19.31	20230517	29500	-84.90	20230406	4410	1.02	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
91	20230714	151127	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4455	-140	5	-3.05	680845630	151375	63.79	4510	4595	4450	5970	3220	4595	4497.74	0.00	0	-9696	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	231	11.57	4.44	12	2.91	385.00	1003.00	9979	20230406	-55.36	2905	20221019	53.36	9979	-55.36	20230406	3734	19.31	20230517	29500	-84.90	20230406	4410	1.02	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
92	20230714	141135	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4490	-105	5	-2.29	538469220	119456	50.34	4510	4595	4470	5970	3220	4595	4507.68	0.00	0	-4755	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	233	11.66	4.48	12	2.30	385.00	1003.00	9979	20230406	-55.01	2905	20221019	54.56	9979	-55.01	20230406	3734	20.25	20230517	29500	-84.78	20230406	4410	1.81	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
93	20230714	131120	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4495	-100	5	-2.18	492196475	109147	45.99	4510	4595	4470	5970	3220	4595	4509.48	0.00	0	922	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	233	11.68	4.48	12	2.10	385.00	1003.00	9979	20230406	-54.96	2905	20221019	54.73	9979	-54.96	20230406	3734	20.38	20230517	29500	-84.76	20230406	4410	1.93	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
94	20230714	121119	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4500	-95	5	-2.07	460466460	102080	43.02	4510	4595	4470	5970	3220	4595	4510.84	0.00	0	1911	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	234	11.69	4.49	12	1.97	385.00	1003.00	9979	20230406	-54.91	2905	20221019	54.91	9979	-54.91	20230406	3734	20.51	20230517	29500	-84.75	20230406	4410	2.04	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
95	20230714	111132	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4495	-100	5	-2.18	398024625	88162	37.15	4510	4595	4470	5970	3220	4595	4514.70	0.00	0	2312	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	233	11.68	4.48	12	1.70	385.00	1003.00	9979	20230406	-54.96	2905	20221019	54.73	9979	-54.96	20230406	3734	20.38	20230517	29500	-84.76	20230406	4410	1.93	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
96	20230714	101133	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4525	-70	5	-1.52	315371765	69776	29.40	4510	4595	4500	5970	3220	4595	4519.77	0.00	0	2546	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	235	11.75	4.51	12	1.34	385.00	1003.00	9979	20230406	-54.65	2905	20221019	55.77	9979	-54.65	20230406	3734	21.18	20230517	29500	-84.66	20230406	4410	2.61	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
97	20230714	091128	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4570	-25	5	-0.54	133844750	29613	12.48	4510	4595	4510	5970	3220	4595	4519.80	0.00	0	6987	4961	4777	4671	4487	4381	4725	4435	26	1375	500	3210	5	1	5194222	237	11.87	4.56	12	0.57	385.00	1003.00	9979	20230406	-54.20	2905	20221019	57.31	9979	-54.20	20230406	3734	22.39	20230517	29500	-84.51	20230406	4410	3.63	20230712	1.72	N	393210	500	25 억		0	N	N	0	N	00	N
98	20230713	161121	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4595	-220	5	-4.57	1099321690	235447	10.69	4840	4855	4565	6250	3375	4815	4669.27	0.00	0	3030	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	239	11.94	4.58	12	4.53	385.00	1003.00	9979	20230406	-53.95	2905	20221019	58.18	9979	-53.95	20230406	3734	23.06	20230517	29500	-84.42	20230406	4410	4.20	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
99	20230713	151116	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4610	-205	5	-4.26	1054659395	225741	10.25	4840	4855	4565	6250	3375	4815	4671.99	0.00	0	4213	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	239	11.97	4.60	12	4.35	385.00	1003.00	9979	20230406	-53.80	2905	20221019	58.69	9979	-53.80	20230406	3734	23.46	20230517	29500	-84.37	20230406	4410	4.54	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
100	20230713	141116	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4620	-195	5	-4.05	961548695	205489	9.33	4840	4855	4565	6250	3375	4815	4679.32	0.00	0	4793	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	240	12.00	4.61	12	3.96	385.00	1003.00	9979	20230406	-53.70	2905	20221019	59.04	9979	-53.70	20230406	3734	23.73	20230517	29500	-84.34	20230406	4410	4.76	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
101	20230713	131121	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4615	-200	5	-4.15	771670015	164098	7.45	4840	4855	4590	6250	3375	4815	4702.49	0.00	0	-671	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	240	11.99	4.60	12	3.16	385.00	1003.00	9979	20230406	-53.75	2905	20221019	58.86	9979	-53.75	20230406	3734	23.59	20230517	29500	-84.36	20230406	4410	4.65	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
102	20230713	121115	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4620	-195	5	-4.05	695880625	147670	6.70	4840	4855	4590	6250	3375	4815	4712.40	0.00	0	-548	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	240	12.00	4.61	12	2.84	385.00	1003.00	9979	20230406	-53.70	2905	20221019	59.04	9979	-53.70	20230406	3734	23.73	20230517	29500	-84.34	20230406	4410	4.76	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
103	20230713	111119	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4600	-215	5	-4.47	644417685	136545	6.20	4840	4855	4590	6250	3375	4815	4719.45	0.00	0	408	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	239	11.95	4.59	12	2.63	385.00	1003.00	9979	20230406	-53.90	2905	20221019	58.35	9979	-53.90	20230406	3734	23.19	20230517	29500	-84.41	20230406	4410	4.31	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
104	20230713	101112	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4705	-110	5	-2.28	469556300	98919	4.49	4840	4855	4655	6250	3375	4815	4746.87	0.00	0	2028	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	244	12.22	4.69	12	1.90	385.00	1003.00	9979	20230406	-52.85	2905	20221019	61.96	9979	-52.85	20230406	3734	26.00	20230517	29500	-84.05	20230406	4410	6.69	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
105	20230713	091115	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4750	-65	5	-1.35	204844750	42612	1.93	4840	4855	4745	6250	3375	4815	4807.21	0.00	0	-4541	6145	5480	4945	4280	3745	5812	4612	26	1437	500	3370	5	1	5194222	247	12.34	4.74	12	0.82	385.00	1003.00	9979	20230406	-52.40	2905	20221019	63.51	9979	-52.40	20230406	3734	27.21	20230517	29500	-83.90	20230406	4410	7.71	20230712	1.80	N	393210	500	25 억		0	N	N	0	N	00	N
106	20230712	161111	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4815	375	2	8.45	11472868025	2195014	2535.19	4500	5610	4410	5770	3110	4440	5227.28	0.00	0	-1865	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	5	1	5194222	250	12.51	4.80	12	42.26	385.00	1003.00	9979	20230406	-51.75	2905	20221019	65.75	9979	-51.75	20230406	3734	28.95	20230517	29500	-83.68	20230406	4410	9.18	20230712	1.78	N	393210	500	25 억		0	N	N	0	N	00	N
107	20230712	151102	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4800	360	2	8.11	11326170895	2164412	2499.84	4500	5610	4410	5770	3110	4440	5232.91	0.00	0	-1334	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	5	1	5194222	249	12.47	4.79	12	41.67	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3734	28.55	20230517	29500	-83.73	20230406	4410	8.84	20230712	1.78	N	393210	500	25 억		0	N	N	0	N	00	N
108	20230712	141058	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4790	350	2	7.88	10927536615	2080571	2403.01	4500	5610	4410	5770	3110	4440	5252.18	0.00	0	-10621	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	5	1	5194222	249	12.44	4.78	12	40.06	385.00	1003.00	9979	20230406	-52.00	2905	20221019	64.89	9979	-52.00	20230406	3734	28.28	20230517	29500	-83.76	20230406	4410	8.62	20230712	1.78	N	393210	500	25 억		0	N	N	0	N	00	N
109	20230712	131100	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4945	505	2	11.37	10065617665	1904686	2199.86	4500	5610	4410	5770	3110	4440	5284.66	0.00	0	-12003	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	5	1	5194222	257	12.84	4.93	12	36.67	385.00	1003.00	9979	20230406	-50.45	2905	20221019	70.22	9979	-50.45	20230406	3734	32.43	20230517	29500	-83.24	20230406	4410	12.13	20230712	1.78	N	393210	500	25 억		0	Y	N	0	N	00	N
110	20230712	121106	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	5380	940	2	21.17	7600020300	1433588	1655.76	4500	5610	4410	5770	3110	4440	5301.40	0.00	0	-12132	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	10	1	5194222	279	13.97	5.36	12	27.60	385.00	1003.00	9979	20230406	-46.09	2905	20221019	85.20	9979	-46.09	20230406	3734	44.08	20230517	29500	-81.76	20230406	4410	22.00	20230712	1.78	N	393210	500	25 억		0	N	N	0	N	00	N
111	20230712	111106	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4505	65	2	1.46	180642500	40419	46.68	4500	4540	4410	5770	3110	4440	4469.25	0.00	0	-3232	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	5	1	5194222	234	11.70	4.49	12	0.78	385.00	1003.00	9979	20230406	-54.86	2905	20221019	55.08	9979	-54.86	20230406	3734	20.65	20230517	29500	-84.73	20230406	4410	2.15	20230712	1.78	N	393210	500	25 억		0	N	N	0	N	00	N
112	20230712	101106	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4435	-5	5	-0.11	110616430	24716	28.55	4500	4540	4425	5770	3110	4440	4475.50	0.00	0	-2698	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	5	1	5194222	230	11.52	4.42	12	0.48	385.00	1003.00	9979	20230406	-55.56	2905	20221019	52.67	9979	-55.56	20230406	3734	18.77	20230517	29500	-84.97	20230406	4425	0.23	20230712	1.78	N	393210	500	25 억		0	N	N	0	N	00	N
113	20230712	091107	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4490	50	2	1.13	26156530	5793	6.69	4500	4540	4480	5770	3110	4440	4515.20	0.00	0	-982	4670	4555	4495	4380	4320	4525	4350	26	1330	500	3100	5	1	5194222	233	11.66	4.48	12	0.11	385.00	1003.00	9979	20230406	-55.01	2905	20221019	54.56	9979	-55.01	20230406	3734	20.25	20230517	29500	-84.78	20230406	4435	1.24	20230711	1.78	N	393210	500	25 억		0	N	N	0	N	00	N
114	20230711	161052	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4440	-135	5	-2.95	382325390	85298	114.23	4600	4610	4435	5940	3205	4575	4482.23	0.00	0	2092	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	231	11.53	4.43	12	1.64	385.00	1003.00	9979	20230406	-55.51	2905	20221019	52.84	9979	-55.51	20230406	3734	18.91	20230517	29500	-84.95	20230406	4435	0.11	20230711	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
115	20230711	151048	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4440	-135	5	-2.95	362690090	80877	108.31	4600	4610	4435	5940	3205	4575	4484.47	0.00	0	2014	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	231	11.53	4.43	12	1.56	385.00	1003.00	9979	20230406	-55.51	2905	20221019	52.84	9979	-55.51	20230406	3734	18.91	20230517	29500	-84.95	20230406	4435	0.11	20230711	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
116	20230711	141039	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4445	-130	5	-2.84	315842165	70337	94.20	4600	4610	4435	5940	3205	4575	4490.41	0.00	0	1551	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	231	11.55	4.43	12	1.35	385.00	1003.00	9979	20230406	-55.46	2905	20221019	53.01	9979	-55.46	20230406	3734	19.04	20230517	29500	-84.93	20230406	4435	0.23	20230711	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
117	20230711	131030	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4465	-110	5	-2.40	250086450	55566	74.41	4600	4610	4455	5940	3205	4575	4500.71	0.00	0	2357	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	232	11.60	4.45	12	1.07	385.00	1003.00	9979	20230406	-55.26	2905	20221019	53.70	9979	-55.26	20230406	3734	19.58	20230517	29500	-84.86	20230406	4455	0.22	20230711	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
118	20230711	121053	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4490	-85	5	-1.86	222075205	49303	66.03	4600	4610	4465	5940	3205	4575	4504.29	0.00	0	2357	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	233	11.66	4.48	12	0.95	385.00	1003.00	9979	20230406	-55.01	2905	20221019	54.56	9979	-55.01	20230406	3734	20.25	20230517	29500	-84.78	20230406	4465	0.56	20230711	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
119	20230711	111058	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4470	-105	5	-2.30	196457230	43577	58.36	4600	4610	4470	5940	3205	4575	4508.28	0.00	0	2357	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	232	11.61	4.46	12	0.84	385.00	1003.00	9979	20230406	-55.21	2905	20221019	53.87	9979	-55.21	20230406	3734	19.71	20230517	29500	-84.85	20230406	4470	0.00	20230711	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
120	20230711	101057	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4510	-65	5	-1.42	147991175	32761	43.87	4600	4610	4475	5940	3205	4575	4517.30	0.00	0	2445	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	234	11.71	4.50	12	0.63	385.00	1003.00	9979	20230406	-54.81	2905	20221019	55.25	9979	-54.81	20230406	3734	20.78	20230517	29500	-84.71	20230406	4475	0.78	20230711	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
121	20230711	091051	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4600	25	2	0.55	22729920	4942	6.62	4600	4610	4585	5940	3205	4575	4599.34	0.00	0	8	4815	4695	4635	4515	4455	4665	4485	26	1367	500	3200	5	1	5194222	239	11.95	4.59	12	0.10	385.00	1003.00	9979	20230406	-53.90	2905	20221019	58.35	9979	-53.90	20230406	3734	23.19	20230517	29500	-84.41	20230406	4575	0.55	20230710	1.79	N	393210	500	25 억		0	N	N	0	N	00	N
122	20230710	161043	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4575	-175	5	-3.68	339053020	72794	98.96	4755	4755	4575	6170	3325	4750	4658.61	0.00	0	-4696	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	238	11.88	4.56	12	1.40	385.00	1003.00	9979	20230406	-54.15	2905	20221019	57.49	9979	-54.15	20230406	3734	22.52	20230517	29500	-84.49	20230406	4575	0.00	20230710	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
123	20230710	151047	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4610	-140	5	-2.95	319169150	68452	93.05	4755	4755	4585	6170	3325	4750	4662.67	0.00	0	-4459	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	239	11.97	4.60	12	1.32	385.00	1003.00	9979	20230406	-53.80	2905	20221019	58.69	9979	-53.80	20230406	3734	23.46	20230517	29500	-84.37	20230406	4585	0.55	20230710	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
124	20230710	141034	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4605	-145	5	-3.05	290177770	62163	84.51	4755	4755	4605	6170	3325	4750	4668.01	0.00	0	-2778	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	239	11.96	4.59	12	1.20	385.00	1003.00	9979	20230406	-53.85	2905	20221019	58.52	9979	-53.85	20230406	3734	23.33	20230517	29500	-84.39	20230406	4605	0.00	20230710	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
125	20230710	131023	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4680	-70	5	-1.47	172214550	36764	49.98	4755	4755	4645	6170	3325	4750	4684.33	0.00	0	5742	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	243	12.16	4.67	12	0.71	385.00	1003.00	9979	20230406	-53.10	2905	20221019	61.10	9979	-53.10	20230406	3734	25.33	20230517	29500	-84.14	20230406	4605	1.63	20230630	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
126	20230710	121052	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4665	-85	5	-1.79	164423650	35094	47.71	4755	4755	4645	6170	3325	4750	4685.24	0.00	0	5742	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	242	12.12	4.65	12	0.68	385.00	1003.00	9979	20230406	-53.25	2905	20221019	60.59	9979	-53.25	20230406	3734	24.93	20230517	29500	-84.19	20230406	4605	1.30	20230630	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
127	20230710	111047	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4660	-90	5	-1.89	150580825	32125	43.67	4755	4755	4645	6170	3325	4750	4687.34	0.00	0	5313	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	242	12.10	4.65	12	0.62	385.00	1003.00	9979	20230406	-53.30	2905	20221019	60.41	9979	-53.30	20230406	3734	24.80	20230517	29500	-84.20	20230406	4605	1.19	20230630	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
128	20230710	101048	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4660	-90	5	-1.89	111465840	23733	32.26	4755	4755	4650	6170	3325	4750	4696.66	0.00	0	6042	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	242	12.10	4.65	12	0.46	385.00	1003.00	9979	20230406	-53.30	2905	20221019	60.41	9979	-53.30	20230406	3734	24.80	20230517	29500	-84.20	20230406	4605	1.19	20230630	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
129	20230710	091039	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4690	-60	5	-1.26	17368935	3672	4.99	4755	4755	4680	6170	3325	4750	4730.10	0.00	0	-124	4963	4856	4803	4696	4643	4830	4670	26	1422	500	3320	5	1	5194222	244	12.18	4.68	12	0.07	385.00	1003.00	9979	20230406	-53.00	2905	20221019	61.45	9979	-53.00	20230406	3734	25.60	20230517	29500	-84.10	20230406	4605	1.85	20230630	1.76	N	393210	500	25 억		0	N	N	0	N	00	N
130	20230707	161036	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4750	-150	5	-3.06	352648150	73252	75.94	4850	4910	4750	6370	3430	4900	4814.31	0.00	0	-16875	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	247	12.34	4.74	12	1.41	385.00	1003.00	9979	20230406	-52.40	2905	20221019	63.51	9979	-52.40	20230406	3734	27.21	20230517	29500	-83.90	20230406	4605	3.15	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
131	20230707	151035	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4775	-125	5	-2.55	332091445	68927	71.46	4850	4910	4760	6370	3430	4900	4818.02	0.00	0	-16192	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	248	12.40	4.76	12	1.33	385.00	1003.00	9979	20230406	-52.15	2905	20221019	64.37	9979	-52.15	20230406	3734	27.88	20230517	29500	-83.81	20230406	4605	3.69	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
132	20230707	141055	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4785	-115	5	-2.35	276145010	57196	59.30	4850	4910	4770	6370	3430	4900	4828.05	0.00	0	-14680	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	249	12.43	4.77	12	1.10	385.00	1003.00	9979	20230406	-52.05	2905	20221019	64.72	9979	-52.05	20230406	3734	28.15	20230517	29500	-83.78	20230406	4605	3.91	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
133	20230707	131043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4800	-100	5	-2.04	256227800	53030	54.98	4850	4910	4785	6370	3430	4900	4831.75	0.00	0	-12540	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	249	12.47	4.79	12	1.02	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3734	28.55	20230517	29500	-83.73	20230406	4605	4.23	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
134	20230707	121046	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4830	-70	5	-1.43	217819150	45020	46.67	4850	4910	4800	6370	3430	4900	4838.28	0.00	0	-8448	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	251	12.55	4.82	12	0.87	385.00	1003.00	9979	20230406	-51.60	2905	20221019	66.27	9979	-51.60	20230406	3734	29.35	20230517	29500	-83.63	20230406	4605	4.89	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
135	20230707	111053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4820	-80	5	-1.63	156147835	32189	33.37	4850	4910	4815	6370	3430	4900	4850.97	0.00	0	-7416	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	250	12.52	4.81	12	0.62	385.00	1003.00	9979	20230406	-51.70	2905	20221019	65.92	9979	-51.70	20230406	3734	29.08	20230517	29500	-83.66	20230406	4605	4.67	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
136	20230707	101034	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4845	-55	5	-1.12	137106200	28243	29.28	4850	4910	4815	6370	3430	4900	4854.52	0.00	0	-7416	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	252	12.58	4.83	12	0.54	385.00	1003.00	9979	20230406	-51.45	2905	20221019	66.78	9979	-51.45	20230406	3734	29.75	20230517	29500	-83.58	20230406	4605	5.21	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
137	20230707	091038	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4850	-50	5	-1.02	20065145	4146	4.30	4850	4855	4815	6370	3430	4900	4839.64	0.00	0	-1142	5093	4996	4858	4761	4623	5045	4810	26	1470	500	3430	5	1	5194222	252	12.60	4.84	12	0.08	385.00	1003.00	9979	20230406	-51.40	2905	20221019	66.95	9979	-51.40	20230406	3734	29.89	20230517	29500	-83.56	20230406	4605	5.32	20230630	2.38	N	393210	500	25 억		0	N	N	0	N	00	N
138	20230706	161037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4900	100	2	2.08	455793315	94290	73.09	4800	4955	4720	6240	3360	4800	4833.27	0.00	0	-6643	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	255	12.73	4.89	12	1.82	385.00	1003.00	9979	20230406	-50.90	2905	20221019	68.67	9979	-50.90	20230406	3734	31.23	20230517	29500	-83.39	20230406	4605	6.41	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
139	20230706	151037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4895	95	2	1.98	420869925	87145	67.55	4800	4955	4720	6240	3360	4800	4829.54	0.00	0	-6846	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	254	12.71	4.88	12	1.68	385.00	1003.00	9979	20230406	-50.95	2905	20221019	68.50	9979	-50.95	20230406	3734	31.09	20230517	29500	-83.41	20230406	4605	6.30	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
140	20230706	141039	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4775	-25	5	-0.52	371219250	76936	59.64	4800	4955	4720	6240	3360	4800	4825.04	0.00	0	-6610	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	248	12.40	4.76	12	1.48	385.00	1003.00	9979	20230406	-52.15	2905	20221019	64.37	9979	-52.15	20230406	3734	27.88	20230517	29500	-83.81	20230406	4605	3.69	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
141	20230706	131035	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4800	0	3	0.00	328411500	68000	52.71	4800	4955	4720	6240	3360	4800	4829.58	0.00	0	-4651	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	249	12.47	4.79	12	1.31	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3734	28.55	20230517	29500	-83.73	20230406	4605	4.23	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
142	20230706	121001	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4820	20	2	0.42	275472320	57010	44.19	4800	4955	4720	6240	3360	4800	4832.00	0.00	0	-4614	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	250	12.52	4.81	12	1.10	385.00	1003.00	9979	20230406	-51.70	2905	20221019	65.92	9979	-51.70	20230406	3734	29.08	20230517	29500	-83.66	20230406	4605	4.67	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
143	20230706	111042	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4900	100	2	2.08	223790885	46362	35.94	4800	4955	4720	6240	3360	4800	4827.03	0.00	0	-1523	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	255	12.73	4.89	12	0.89	385.00	1003.00	9979	20230406	-50.90	2905	20221019	68.67	9979	-50.90	20230406	3734	31.23	20230517	29500	-83.39	20230406	4605	6.41	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
144	20230706	101037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4740	-60	5	-1.25	75669125	15874	12.30	4800	4820	4730	6240	3360	4800	4766.86	0.00	0	-2471	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	246	12.31	4.73	12	0.31	385.00	1003.00	9979	20230406	-52.50	2905	20221019	63.17	9979	-52.50	20230406	3734	26.94	20230517	29500	-83.93	20230406	4605	2.93	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
145	20230706	091036	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4785	-15	5	-0.31	26584730	5550	4.30	4800	4820	4750	6240	3360	4800	4790.04	0.00	0	-1652	4900	4850	4750	4700	4600	4875	4725	26	1440	500	3360	5	1	5194222	249	12.43	4.77	12	0.11	385.00	1003.00	9979	20230406	-52.05	2905	20221019	64.72	9979	-52.05	20230406	3734	28.15	20230517	29500	-83.78	20230406	4605	3.91	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
146	20230705	161031	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4800	0	3	0.00	583502215	123542	89.56	4800	4800	4650	6240	3360	4800	4722.93	0.00	0	16613	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	249	12.47	4.79	12	2.38	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3734	28.55	20230517	29500	-83.73	20230406	4605	4.23	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
147	20230705	151028	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4775	-25	5	-0.52	557372955	118088	85.60	4800	4800	4650	6240	3360	4800	4719.91	0.00	0	16738	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	248	12.40	4.76	12	2.27	385.00	1003.00	9979	20230406	-52.15	2905	20221019	64.37	9979	-52.15	20230406	3734	27.88	20230517	29500	-83.81	20230406	4605	3.69	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
148	20230705	141017	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4715	-85	5	-1.77	490644275	104035	75.42	4800	4800	4650	6240	3360	4800	4716.06	0.00	0	15894	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	245	12.25	4.70	12	2.00	385.00	1003.00	9979	20230406	-52.75	2905	20221019	62.31	9979	-52.75	20230406	3734	26.27	20230517	29500	-84.02	20230406	4605	2.39	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
149	20230705	131019	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4720	-80	5	-1.67	450895420	95607	69.31	4800	4800	4650	6240	3360	4800	4716.05	0.00	0	18081	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	245	12.26	4.71	12	1.84	385.00	1003.00	9979	20230406	-52.70	2905	20221019	62.48	9979	-52.70	20230406	3734	26.41	20230517	29500	-84.00	20230406	4605	2.50	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
150	20230705	121018	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4745	-55	5	-1.15	407067485	86320	62.57	4800	4800	4650	6240	3360	4800	4715.70	0.00	0	17532	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	246	12.32	4.73	12	1.66	385.00	1003.00	9979	20230406	-52.45	2905	20221019	63.34	9979	-52.45	20230406	3734	27.08	20230517	29500	-83.92	20230406	4605	3.04	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
151	20230705	111029	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4770	-30	5	-0.62	363536780	77139	55.92	4800	4800	4650	6240	3360	4800	4712.64	0.00	0	17673	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	248	12.39	4.76	12	1.49	385.00	1003.00	9979	20230406	-52.20	2905	20221019	64.20	9979	-52.20	20230406	3734	27.75	20230517	29500	-83.83	20230406	4605	3.58	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
152	20230705	101021	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4735	-65	5	-1.35	300121120	63801	46.25	4800	4800	4650	6240	3360	4800	4703.87	0.00	0	16351	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	246	12.30	4.72	12	1.23	385.00	1003.00	9979	20230406	-52.55	2905	20221019	62.99	9979	-52.55	20230406	3734	26.81	20230517	29500	-83.95	20230406	4605	2.82	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
153	20230705	091019	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4745	-55	5	-1.15	44179060	9306	6.75	4800	4800	4695	6240	3360	4800	4746.80	0.00	0	1834	5133	4966	4833	4666	4533	4900	4600	26	1440	500	3360	5	1	5194222	246	12.32	4.73	12	0.18	385.00	1003.00	9979	20230406	-52.45	2905	20221019	63.34	9979	-52.45	20230406	3734	27.08	20230517	29500	-83.92	20230406	4605	3.04	20230630	2.76	N	393210	500	25 억		0	N	N	0	N	00	N
154	20230704	161014	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4800	-130	5	-2.64	653815265	135942	105.67	4950	5000	4700	6400	3455	4930	4809.25	0.00	0	-7216	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	249	12.47	4.79	12	2.62	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3734	28.55	20230517	29500	-83.73	20230406	4605	4.23	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
155	20230704	151003	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4810	-120	5	-2.43	626123070	130166	101.18	4950	5000	4700	6400	3455	4930	4809.91	0.00	0	-6716	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	250	12.49	4.80	12	2.51	385.00	1003.00	9979	20230406	-51.80	2905	20221019	65.58	9979	-51.80	20230406	3734	28.82	20230517	29500	-83.69	20230406	4605	4.45	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
156	20230704	141007	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4785	-145	5	-2.94	472892965	98453	76.53	4950	5000	4700	6400	3455	4930	4802.84	0.00	0	-8726	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	249	12.43	4.77	12	1.90	385.00	1003.00	9979	20230406	-52.05	2905	20221019	64.72	9979	-52.05	20230406	3734	28.15	20230517	29500	-83.78	20230406	4605	3.91	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
157	20230704	130956	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4760	-170	5	-3.45	454717460	94648	73.57	4950	5000	4700	6400	3455	4930	4803.89	0.00	0	-10442	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	247	12.36	4.75	12	1.82	385.00	1003.00	9979	20230406	-52.30	2905	20221019	63.86	9979	-52.30	20230406	3734	27.48	20230517	29500	-83.86	20230406	4605	3.37	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
158	20230704	121006	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4775	-155	5	-3.14	370380285	76760	59.67	4950	5000	4720	6400	3455	4930	4824.75	0.00	0	-10771	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	248	12.40	4.76	12	1.48	385.00	1003.00	9979	20230406	-52.15	2905	20221019	64.37	9979	-52.15	20230406	3734	27.88	20230517	29500	-83.81	20230406	4605	3.69	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
159	20230704	111000	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4800	-130	5	-2.64	309643830	63978	49.73	4950	5000	4730	6400	3455	4930	4839.42	0.00	0	-10824	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	249	12.47	4.79	12	1.23	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3734	28.55	20230517	29500	-83.73	20230406	4605	4.23	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
160	20230704	100954	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4825	-105	5	-2.13	163141965	33238	25.84	4950	5000	4780	6400	3455	4930	4908.10	0.00	0	-9677	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	251	12.53	4.81	12	0.64	385.00	1003.00	9979	20230406	-51.65	2905	20221019	66.09	9979	-51.65	20230406	3734	29.22	20230517	29500	-83.64	20230406	4605	4.78	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
161	20230704	090955	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4930	0	3	0.00	66422390	13436	10.44	4950	5000	4910	6400	3455	4930	4943.93	0.00	0	-6369	5113	5021	4908	4816	4703	5067	4862	26	1472	500	3450	5	1	5194222	256	12.81	4.92	12	0.26	385.00	1003.00	9979	20230406	-50.60	2905	20221019	69.71	9979	-50.60	20230406	3734	32.03	20230517	29500	-83.29	20230406	4605	7.06	20230630	3.05	N	393210	500	25 억		0	N	N	0	N	00	N
162	20230703	160944	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4930	135	2	2.82	625195125	127324	49.24	4810	5000	4795	6230	3360	4795	4910.08	0.00	0	2528	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	256	12.81	4.92	12	2.45	385.00	1003.00	9979	20230406	-50.60	2905	20221019	69.71	9979	-50.60	20230406	3734	32.03	20230517	29500	-83.29	20230406	4605	7.06	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N
163	20230703	150955	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4910	115	2	2.40	596735915	121541	47.00	4810	5000	4795	6230	3360	4795	4909.75	0.00	0	2859	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	255	12.75	4.90	12	2.34	385.00	1003.00	9979	20230406	-50.80	2905	20221019	69.02	9979	-50.80	20230406	3734	31.49	20230517	29500	-83.36	20230406	4605	6.62	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N
164	20230703	140954	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4870	75	2	1.56	557265220	113487	43.89	4810	5000	4795	6230	3360	4795	4910.39	0.00	0	2749	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	253	12.65	4.86	12	2.18	385.00	1003.00	9979	20230406	-51.20	2905	20221019	67.64	9979	-51.20	20230406	3734	30.42	20230517	29500	-83.49	20230406	4605	5.75	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N
165	20230703	130947	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4915	120	2	2.50	522473130	106379	41.14	4810	5000	4795	6230	3360	4795	4911.43	0.00	0	3963	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	255	12.77	4.90	12	2.05	385.00	1003.00	9979	20230406	-50.75	2905	20221019	69.19	9979	-50.75	20230406	3734	31.63	20230517	29500	-83.34	20230406	4605	6.73	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N
166	20230703	120954	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4900	105	2	2.19	497303990	101251	39.15	4810	5000	4795	6230	3360	4795	4911.60	0.00	0	5421	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	255	12.73	4.89	12	1.95	385.00	1003.00	9979	20230406	-50.90	2905	20221019	68.67	9979	-50.90	20230406	3734	31.23	20230517	29500	-83.39	20230406	4605	6.41	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N
167	20230703	110948	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4945	150	2	3.13	397888650	80982	31.32	4810	5000	4795	6230	3360	4795	4913.30	0.00	0	5532	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	257	12.84	4.93	12	1.56	385.00	1003.00	9979	20230406	-50.45	2905	20221019	70.22	9979	-50.45	20230406	3734	32.43	20230517	29500	-83.24	20230406	4605	7.38	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N
168	20230703	100934	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4965	170	2	3.55	344127825	70088	27.10	4810	5000	4795	6230	3360	4795	4909.94	0.00	0	5868	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	258	12.90	4.95	12	1.35	385.00	1003.00	9979	20230406	-50.25	2905	20221019	70.91	9979	-50.25	20230406	3734	32.97	20230517	29500	-83.17	20230406	4605	7.82	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N
169	20230703	090944	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4940	145	2	3.02	128184700	26411	10.21	4810	4970	4795	6230	3360	4795	4853.46	0.00	0	6085	5155	4975	4790	4610	4425	4882	4517	26	1435	500	3350	5	1	5194222	257	12.83	4.93	12	0.51	385.00	1003.00	9979	20230406	-50.50	2905	20221019	70.05	9979	-50.50	20230406	3734	32.30	20230517	29500	-83.25	20230406	4605	7.27	20230630	3.30	N	393210	500	25 억		0	N	N	0	N	00	N