KissMeData/440320/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	161247	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	330	2	4.07	58518444030	6483691	189.57	8110	9780	7720	10540	5680	8110	9025.78	0.71	0	31885	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	828	-127.88	3.35	12	66.13	-66.00	2520.00	30950	20230630	-72.73	7000	20230728	20.57	30950	-72.73	20230630	7000	20.57	20230728	30950	-72.73	20230630	7000	20.57	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
3	20230731	151244	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8500	390	2	4.81	57840427990	6403437	187.22	8110	9780	7720	10540	5680	8110	9032.74	0.71	0	47603	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	833	-128.79	3.37	12	65.31	-66.00	2520.00	30950	20230630	-72.54	7000	20230728	21.43	30950	-72.54	20230630	7000	21.43	20230728	30950	-72.54	20230630	7000	21.43	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
4	20230731	141251	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8810	700	2	8.63	54584150130	6024907	176.15	8110	9780	7720	10540	5680	8110	9059.77	0.71	0	33990	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	864	-133.48	3.50	12	61.45	-66.00	2520.00	30950	20230630	-71.53	7000	20230728	25.86	30950	-71.53	20230630	7000	25.86	20230728	30950	-71.53	20230630	7000	25.86	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
5	20230731	131255	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9510	1400	2	17.26	40070539510	4432638	129.60	8110	9780	7720	10540	5680	8110	9039.92	0.71	0	26463	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	932	-144.09	3.77	12	45.21	-66.00	2520.00	30950	20230630	-69.27	7000	20230728	35.86	30950	-69.27	20230630	7000	35.86	20230728	30950	-69.27	20230630	7000	35.86	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
6	20230731	121302	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	-100	5	-1.23	4031698920	507833	14.85	8110	8230	7720	10540	5680	8110	7938.97	0.71	0	79814	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	785	-121.36	3.18	12	5.18	-66.00	2520.00	30950	20230630	-74.12	7000	20230728	14.43	30950	-74.12	20230630	7000	14.43	20230728	30950	-74.12	20230630	7000	14.43	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
7	20230731	111304	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7920	-190	5	-2.34	3479546770	438453	12.82	8110	8230	7720	10540	5680	8110	7935.90	0.71	0	75132	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	777	-120.00	3.14	12	4.47	-66.00	2520.00	30950	20230630	-74.41	7000	20230728	13.14	30950	-74.41	20230630	7000	13.14	20230728	30950	-74.41	20230630	7000	13.14	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
8	20230731	101301	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7910	-200	5	-2.47	1807772950	229630	6.71	8110	8120	7720	10540	5680	8110	7872.39	0.71	0	26551	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	776	-119.85	3.14	12	2.34	-66.00	2520.00	30950	20230630	-74.44	7000	20230728	13.00	30950	-74.44	20230630	7000	13.00	20230728	30950	-74.44	20230630	7000	13.00	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
9	20230731	091248	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7870	-240	5	-2.96	326923380	40753	1.19	8110	8120	7870	10540	5680	8110	8021.73	0.71	0	-1022	10303	9206	8103	7006	5903	9755	7555	10	2430	100	5670	10	1	9805000	772	-119.24	3.12	12	0.42	-66.00	2520.00	30950	20230630	-74.57	7000	20230728	12.43	30950	-74.57	20230630	7000	12.43	20230728	30950	-74.57	20230630	7000	12.43	20230728	0.00	N	440320	100	9 억		69730	N	N	0	N	00	N
10	20230728	161251	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8110	930	2	12.95	28993103320	3396808	2323.95	7150	9200	7000	9330	5030	7180	8535.81	1.44	0	-68023	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	795	-122.88	3.22	12	34.64	-66.00	2520.00	30950	20230630	-73.80	7000	20230728	15.86	30950	-73.80	20230630	7000	15.86	20230728	30950	-73.80	20230630	7000	15.86	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
11	20230728	151247	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8200	1020	2	14.21	28457640800	3330968	2278.91	7150	9200	7000	9330	5030	7180	8543.40	1.44	0	-74574	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	804	-124.24	3.25	12	33.97	-66.00	2520.00	30950	20230630	-73.51	7000	20230728	17.14	30950	-73.51	20230630	7000	17.14	20230728	30950	-73.51	20230630	7000	17.14	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
12	20230728	141246	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8270	1090	2	15.18	26375255010	3078254	2106.01	7150	9200	7000	9330	5030	7180	8568.30	1.44	0	-90413	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	811	-125.30	3.28	12	31.39	-66.00	2520.00	30950	20230630	-73.28	7000	20230728	18.14	30950	-73.28	20230630	7000	18.14	20230728	30950	-73.28	20230630	7000	18.14	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
13	20230728	131249	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8980	1800	2	25.07	21064333030	2463622	1685.51	7150	9200	7000	9330	5030	7180	8550.20	1.44	0	-90955	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	880	-136.06	3.56	12	25.13	-66.00	2520.00	30950	20230630	-70.99	7000	20230728	28.29	30950	-70.99	20230630	7000	28.29	20230728	30950	-70.99	20230630	7000	28.29	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
14	20230728	121246	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8490	1310	2	18.25	6221573900	779032	532.98	7150	8680	7000	9330	5030	7180	7986.39	1.44	0	-8995	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	832	-128.64	3.37	12	7.95	-66.00	2520.00	30950	20230630	-72.57	7000	20230728	21.29	30950	-72.57	20230630	7000	21.29	20230728	30950	-72.57	20230630	7000	21.29	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
15	20230728	111253	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7660	480	2	6.69	1528849680	202741	138.71	7150	7860	7000	9330	5030	7180	7541.08	1.44	0	8527	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	751	-116.06	3.04	12	2.07	-66.00	2520.00	30950	20230630	-75.25	7000	20230728	9.43	30950	-75.25	20230630	7000	9.43	20230728	30950	-75.25	20230630	7000	9.43	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
16	20230728	101244	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7420	240	2	3.34	336458810	46354	31.71	7150	7430	7000	9330	5030	7180	7258.63	1.44	0	8538	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	728	-112.42	2.94	12	0.47	-66.00	2520.00	30950	20230630	-76.03	7000	20230728	6.00	30950	-76.03	20230630	7000	6.00	20230728	30950	-76.03	20230630	7000	6.00	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
17	20230728	091253	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7210	30	2	0.42	84721290	11862	8.12	7150	7280	7000	9330	5030	7180	7141.92	1.44	0	-182	7606	7392	7256	7042	6906	7325	6975	10	2150	100	5020	10	1	9805000	707	-109.24	2.86	12	0.12	-66.00	2520.00	30950	20230630	-76.70	7000	20230728	3.00	30950	-76.70	20230630	7000	3.00	20230728	30950	-76.70	20230630	7000	3.00	20230728	0.00	N	440320	100	9 억		141395	N	N	0	N	00	N
18	20230727	161244	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7180	-50	5	-0.69	1043422640	143194	36.84	7220	7470	7120	9390	5070	7230	7287.53	1.29	27859	14676	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	704	-108.79	2.85	12	1.46	-66.00	2520.00	30950	20230630	-76.80	7010	20230726	2.43	30950	-76.80	20230630	7010	2.43	20230726	30950	-76.80	20230630	7010	2.43	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
19	20230727	151244	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7230	0	3	0.00	985032950	135075	34.75	7220	7470	7120	9390	5070	7230	7292.62	1.29	27859	15092	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	709	-109.55	2.87	12	1.38	-66.00	2520.00	30950	20230630	-76.64	7010	20230726	3.14	30950	-76.64	20230630	7010	3.14	20230726	30950	-76.64	20230630	7010	3.14	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
20	20230727	141239	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7270	40	2	0.55	879242160	120465	30.99	7220	7470	7120	9390	5070	7230	7298.90	1.29	27859	14136	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	713	-110.15	2.88	12	1.23	-66.00	2520.00	30950	20230630	-76.51	7010	20230726	3.71	30950	-76.51	20230630	7010	3.71	20230726	30950	-76.51	20230630	7010	3.71	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
21	20230727	131236	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7230	0	3	0.00	810745540	111015	28.56	7220	7470	7120	9390	5070	7230	7303.22	1.29	27859	12053	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	709	-109.55	2.87	12	1.13	-66.00	2520.00	30950	20230630	-76.64	7010	20230726	3.14	30950	-76.64	20230630	7010	3.14	20230726	30950	-76.64	20230630	7010	3.14	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
22	20230727	121240	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7280	50	2	0.69	738079000	100981	25.98	7220	7470	7120	9390	5070	7230	7309.31	1.29	27859	12401	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	714	-110.30	2.89	12	1.03	-66.00	2520.00	30950	20230630	-76.48	7010	20230726	3.85	30950	-76.48	20230630	7010	3.85	20230726	30950	-76.48	20230630	7010	3.85	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
23	20230727	111242	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7400	170	2	2.35	595905720	81685	21.01	7220	7450	7120	9390	5070	7230	7295.40	1.29	27859	11670	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	726	-112.12	2.94	12	0.83	-66.00	2520.00	30950	20230630	-76.09	7010	20230726	5.56	30950	-76.09	20230630	7010	5.56	20230726	30950	-76.09	20230630	7010	5.56	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
24	20230727	101238	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7260	30	2	0.41	428044330	58831	15.13	7220	7390	7120	9390	5070	7230	7276.05	1.29	27859	11450	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	712	-110.00	2.88	12	0.60	-66.00	2520.00	30950	20230630	-76.54	7010	20230726	3.57	30950	-76.54	20230630	7010	3.57	20230726	30950	-76.54	20230630	7010	3.57	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
25	20230727	091237	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7260	30	2	0.41	121472700	16773	4.32	7220	7380	7120	9390	5070	7230	7242.37	1.29	27859	2794	9110	8170	7590	6650	6070	7880	6360	10	2160	100	5060	10	1	9805000	712	-110.00	2.88	12	0.17	-66.00	2520.00	30950	20230630	-76.54	7010	20230726	3.57	30950	-76.54	20230630	7010	3.57	20230726	30950	-76.54	20230630	7010	3.57	20230726	0.00	N	440320	100	9 억		126599	N	N	0	N	00	N
26	20230726	161235	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7230	-1270	5	-14.94	2886649240	377436	147.81	8500	8530	7010	11050	5950	8500	7649.67	1.01	0	29186	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	709	-109.55	2.87	12	3.85	-66.00	2520.00	30950	20230630	-76.64	7010	20230726	3.14	30950	-76.64	20230630	7010	3.14	20230726	30950	-76.64	20230630	7010	3.14	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
27	20230726	151241	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7060	-1440	5	-16.94	2748237680	358248	140.30	8500	8530	7010	11050	5950	8500	7671.20	1.01	0	33685	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	692	-106.97	2.80	12	3.65	-66.00	2520.00	30950	20230630	-77.19	7010	20230726	0.71	30950	-77.19	20230630	7010	0.71	20230726	30950	-77.19	20230630	7010	0.71	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
28	20230726	141232	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7150	-1350	5	-15.88	2381931420	307562	120.45	8500	8530	7010	11050	5950	8500	7744.43	1.01	0	30692	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	701	-108.33	2.84	12	3.14	-66.00	2520.00	30950	20230630	-76.90	7010	20230726	2.00	30950	-76.90	20230630	7010	2.00	20230726	30950	-76.90	20230630	7010	2.00	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
29	20230726	131227	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7400	-1100	5	-12.94	1951171050	247673	96.99	8500	8530	7350	11050	5950	8500	7877.88	1.01	0	16650	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	726	-112.12	2.94	12	2.53	-66.00	2520.00	30950	20230630	-76.09	7350	20230726	0.68	30950	-76.09	20230630	7350	0.68	20230726	30950	-76.09	20230630	7350	0.68	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
30	20230726	121233	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7640	-860	5	-10.12	1609020410	201928	79.08	8500	8530	7610	11050	5950	8500	7968.15	1.01	0	12584	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	749	-115.76	3.03	12	2.06	-66.00	2520.00	30950	20230630	-75.32	7610	20230726	0.39	30950	-75.32	20230630	7610	0.39	20230726	30950	-75.32	20230630	7610	0.39	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
31	20230726	111226	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7720	-780	5	-9.18	1374303190	171300	67.08	8500	8530	7650	11050	5950	8500	8022.64	1.01	0	10957	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	757	-116.97	3.06	12	1.75	-66.00	2520.00	30950	20230630	-75.06	7650	20230726	0.92	30950	-75.06	20230630	7650	0.92	20230726	30950	-75.06	20230630	7650	0.92	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
32	20230726	101235	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7850	-650	5	-7.65	1012371090	124604	48.80	8500	8530	7820	11050	5950	8500	8124.55	1.01	0	9795	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	770	-118.94	3.12	12	1.27	-66.00	2520.00	30950	20230630	-74.64	7820	20230726	0.38	30950	-74.64	20230630	7820	0.38	20230726	30950	-74.64	20230630	7820	0.38	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
33	20230726	091230	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8300	-200	5	-2.35	227358060	27159	10.64	8500	8530	8210	11050	5950	8500	8371.12	1.01	0	-864	9453	8976	8673	8196	7893	8825	8045	10	2550	100	5950	10	1	9805000	814	-125.76	3.29	12	0.28	-66.00	2520.00	30950	20230630	-73.18	8210	20230726	1.10	30950	-73.18	20230630	8210	1.10	20230726	30950	-73.18	20230630	8210	1.10	20230726	0.00	N	440320	100	9 억		98740	N	N	0	N	00	N
34	20230725	161226	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8500	-430	5	-4.82	2117878900	243649	78.16	8880	9150	8370	11600	6260	8930	8695.04	1.15	0	-14546	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	833	-128.79	3.37	12	2.48	-66.00	2520.00	30950	20230630	-72.54	8370	20230725	1.55	30950	-72.54	20230630	8370	1.55	20230725	30950	-72.54	20230630	8370	1.55	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
35	20230725	151213	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8480	-450	5	-5.04	1946869840	223440	71.68	8880	9150	8410	11600	6260	8930	8712.78	1.15	0	-16434	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	831	-128.48	3.37	12	2.28	-66.00	2520.00	30950	20230630	-72.60	8410	20230725	0.83	30950	-72.60	20230630	8410	0.83	20230725	30950	-72.60	20230630	8410	0.83	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
36	20230725	141211	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8480	-450	5	-5.04	1783429340	204119	65.48	8880	9150	8440	11600	6260	8930	8736.83	1.15	0	-17395	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	831	-128.48	3.37	12	2.08	-66.00	2520.00	30950	20230630	-72.60	8440	20230725	0.47	30950	-72.60	20230630	8440	0.47	20230725	30950	-72.60	20230630	8440	0.47	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
37	20230725	131222	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8560	-370	5	-4.14	1417110380	161114	51.69	8880	9150	8530	11600	6260	8930	8795.37	1.15	0	-16682	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	839	-129.70	3.40	12	1.64	-66.00	2520.00	30950	20230630	-72.34	8530	20230725	0.35	30950	-72.34	20230630	8530	0.35	20230725	30950	-72.34	20230630	8530	0.35	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
38	20230725	121222	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8650	-280	5	-3.14	1163041740	131517	42.19	8880	9150	8610	11600	6260	8930	8843.02	1.15	0	-12682	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	848	-131.06	3.43	12	1.34	-66.00	2520.00	30950	20230630	-72.05	8610	20230725	0.46	30950	-72.05	20230630	8610	0.46	20230725	30950	-72.05	20230630	8610	0.46	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
39	20230725	111220	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8700	-230	5	-2.58	1030668530	116230	37.29	8880	9150	8670	11600	6260	8930	8867.28	1.15	0	-11232	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	853	-131.82	3.45	12	1.19	-66.00	2520.00	30950	20230630	-71.89	8670	20230725	0.35	30950	-71.89	20230630	8670	0.35	20230725	30950	-71.89	20230630	8670	0.35	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
40	20230725	101219	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8840	-90	5	-1.01	808379450	90772	29.12	8880	9150	8710	11600	6260	8930	8905.50	1.15	0	-8630	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	867	-133.94	3.51	12	0.93	-66.00	2520.00	30950	20230630	-71.44	8710	20230725	1.49	30950	-71.44	20230630	8710	1.49	20230725	30950	-71.44	20230630	8710	1.49	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
41	20230725	091217	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8890	-40	5	-0.45	208466500	23680	7.60	8880	8900	8710	11600	6260	8930	8801.31	1.15	0	-955	9870	9400	9060	8590	8250	9230	8420	10	2670	100	6250	10	1	9805000	872	-134.70	3.53	12	0.24	-66.00	2520.00	30950	20230630	-71.28	8710	20230725	2.07	30950	-71.28	20230630	8710	2.07	20230725	30950	-71.28	20230630	8710	2.07	20230725	0.00	N	440320	100	9 억		112965	N	N	0	N	00	N
42	20230724	161218	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8930	-670	5	-6.98	2747543910	305909	73.43	9530	9530	8720	12480	6720	9600	8981.19	0.93	0	21146	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	876	-135.30	3.54	12	3.12	-66.00	2520.00	30950	20230630	-71.15	8720	20230724	2.41	30950	-71.15	20230630	8720	2.41	20230724	30950	-71.15	20230630	8720	2.41	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
43	20230724	151213	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8840	-760	5	-7.92	2539081000	282427	67.79	9530	9530	8720	12480	6720	9600	8989.70	0.93	0	19691	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	867	-133.94	3.51	12	2.88	-66.00	2520.00	30950	20230630	-71.44	8720	20230724	1.38	30950	-71.44	20230630	8720	1.38	20230724	30950	-71.44	20230630	8720	1.38	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
44	20230724	141212	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8810	-790	5	-8.23	2242868270	248674	59.69	9530	9530	8720	12480	6720	9600	9018.75	0.93	0	15827	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	864	-133.48	3.50	12	2.54	-66.00	2520.00	30950	20230630	-71.53	8720	20230724	1.03	30950	-71.53	20230630	8720	1.03	20230724	30950	-71.53	20230630	8720	1.03	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
45	20230724	131211	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8830	-770	5	-8.02	1985429210	219299	52.64	9530	9530	8780	12480	6720	9600	9052.92	0.93	0	12283	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	866	-133.79	3.50	12	2.24	-66.00	2520.00	30950	20230630	-71.47	8780	20230724	0.57	30950	-71.47	20230630	8780	0.57	20230724	30950	-71.47	20230630	8780	0.57	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
46	20230724	121214	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8900	-700	5	-7.29	1808861290	199346	47.85	9530	9530	8780	12480	6720	9600	9073.34	0.93	0	11407	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	873	-134.85	3.53	12	2.03	-66.00	2520.00	30950	20230630	-71.24	8780	20230724	1.37	30950	-71.24	20230630	8780	1.37	20230724	30950	-71.24	20230630	8780	1.37	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
47	20230724	111218	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8870	-730	5	-7.60	1479996100	162149	38.92	9530	9530	8790	12480	6720	9600	9126.68	0.93	0	8393	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	870	-134.39	3.52	12	1.65	-66.00	2520.00	30950	20230630	-71.34	8790	20230724	0.91	30950	-71.34	20230630	8790	0.91	20230724	30950	-71.34	20230630	8790	0.91	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
48	20230724	101206	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9090	-510	5	-5.31	1008761730	109498	26.28	9530	9530	9030	12480	6720	9600	9211.75	0.93	0	-1603	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	891	-137.73	3.61	12	1.12	-66.00	2520.00	30950	20230630	-70.63	9030	20230724	0.66	30950	-70.63	20230630	9030	0.66	20230724	30950	-70.63	20230630	9030	0.66	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
49	20230724	091215	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9210	-390	5	-4.06	304304450	32538	7.81	9530	9530	9210	12480	6720	9600	9350.42	0.93	0	-4413	11140	10370	9930	9160	8720	10150	8940	10	2880	100	6720	10	1	9805000	903	-139.55	3.65	12	0.33	-66.00	2520.00	30950	20230630	-70.24	9210	20230724	0.00	30950	-70.24	20230630	9210	0.00	20230724	30950	-70.24	20230630	9210	0.00	20230724	0.00	N	440320	100	9 억		91425	N	N	0	N	00	N
50	20230721	161201	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9600	-420	5	-4.19	4097017610	411075	169.93	9880	10700	9490	13020	7020	10020	9967.83	1.06	0	-12476	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	941	-145.45	3.81	12	4.19	-66.00	2520.00	30950	20230630	-68.98	9490	20230721	1.16	30950	-68.98	20230630	9490	1.16	20230721	30950	-68.98	20230630	9490	1.16	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
51	20230721	151204	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9610	-410	5	-4.09	3968024930	397628	164.37	9880	10700	9490	13020	7020	10020	9979.23	1.06	0	-12930	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	942	-145.61	3.81	12	4.06	-66.00	2520.00	30950	20230630	-68.95	9490	20230721	1.26	30950	-68.95	20230630	9490	1.26	20230721	30950	-68.95	20230630	9490	1.26	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
52	20230721	141159	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9590	-430	5	-4.29	3655092420	364845	150.82	9880	10700	9490	13020	7020	10020	10018.21	1.06	0	-14317	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	940	-145.30	3.81	12	3.72	-66.00	2520.00	30950	20230630	-69.01	9490	20230721	1.05	30950	-69.01	20230630	9490	1.05	20230721	30950	-69.01	20230630	9490	1.05	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
53	20230721	131203	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9720	-300	5	-2.99	3203370330	317767	131.36	9880	10700	9650	13020	7020	10020	10080.90	1.06	0	-11966	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	953	-147.27	3.86	12	3.24	-66.00	2520.00	30950	20230630	-68.59	9650	20230721	0.73	30950	-68.59	20230630	9650	0.73	20230721	30950	-68.59	20230630	9650	0.73	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
54	20230721	121218	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9800	-220	5	-2.20	2881564500	284741	117.71	9880	10700	9680	13020	7020	10020	10119.99	1.06	0	-8954	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	961	-148.48	3.89	12	2.90	-66.00	2520.00	30950	20230630	-68.34	9680	20230721	1.24	30950	-68.34	20230630	9680	1.24	20230721	30950	-68.34	20230630	9680	1.24	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
55	20230721	111215	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9940	-80	5	-0.80	2657048290	261930	108.28	9880	10700	9680	13020	7020	10020	10144.17	1.06	0	-2340	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	975	-150.61	3.94	12	2.67	-66.00	2520.00	30950	20230630	-67.88	9680	20230721	2.69	30950	-67.88	20230630	9680	2.69	20230721	30950	-67.88	20230630	9680	2.69	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
56	20230721	101213	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9970	-50	5	-0.50	2370208160	233019	96.33	9880	10700	9680	13020	7020	10020	10171.81	1.06	0	765	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	978	-151.06	3.96	12	2.38	-66.00	2520.00	30950	20230630	-67.79	9680	20230721	3.00	30950	-67.79	20230630	9680	3.00	20230721	30950	-67.79	20230630	9680	3.00	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
57	20230721	091209	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9780	-240	5	-2.40	371267410	37997	15.71	9880	9980	9680	13020	7020	10020	9770.22	1.06	0	-1199	10846	10432	10226	9812	9606	10330	9710	10	3000	100	7010	10	1	9805000	959	-148.18	3.88	12	0.39	-66.00	2520.00	30950	20230630	-68.40	9680	20230721	1.03	30950	-68.40	20230630	9680	1.03	20230721	30950	-68.40	20230630	9680	1.03	20230721	0.00	N	440320	100	9 억		103901	N	N	0	N	00	N
58	20230720	161157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10020	-400	5	-3.84	2398522380	233930	72.36	10420	10640	10020	13540	7300	10420	10253.42	1.22	0	-15226	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	971	-151.82	3.98	12	2.41	-66.00	2520.00	30950	20230630	-67.63	10020	20230720	0.00	30950	-67.63	20230630	10020	0.00	20230720	30950	-67.63	20230630	10020	0.00	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
59	20230720	151156	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10070	-350	5	-3.36	2131508020	207322	64.13	10420	10640	10040	13540	7300	10420	10280.13	1.22	0	-15563	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	976	-152.58	4.00	12	2.14	-66.00	2520.00	30950	20230630	-67.46	10040	20230720	0.30	30950	-67.46	20230630	10040	0.30	20230720	30950	-67.46	20230630	10040	0.30	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
60	20230720	141155	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10160	-260	5	-2.50	1738704950	168548	52.14	10420	10640	10130	13540	7300	10420	10314.85	1.22	0	-10363	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	984	-153.94	4.03	12	1.74	-66.00	2520.00	30950	20230630	-67.17	10130	20230720	0.30	30950	-67.17	20230630	10130	0.30	20230720	30950	-67.17	20230630	10130	0.30	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
61	20230720	131157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10200	-220	5	-2.11	1459217520	141053	43.63	10420	10640	10180	13540	7300	10420	10344.36	1.22	0	-7619	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	988	-154.55	4.05	12	1.46	-66.00	2520.00	30950	20230630	-67.04	10180	20230720	0.20	30950	-67.04	20230630	10180	0.20	20230720	30950	-67.04	20230630	10180	0.20	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
62	20230720	121207	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10300	-120	5	-1.15	1348567900	130218	40.28	10420	10640	10180	13540	7300	10420	10355.49	1.22	0	-7736	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	998	-156.06	4.09	12	1.34	-66.00	2520.00	30950	20230630	-66.72	10180	20230720	1.18	30950	-66.72	20230630	10180	1.18	20230720	30950	-66.72	20230630	10180	1.18	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
63	20230720	111203	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10330	-90	5	-0.86	1201122320	115878	35.84	10420	10640	10180	13540	7300	10420	10364.69	1.22	0	-8400	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	1001	-156.52	4.10	12	1.20	-66.00	2520.00	30950	20230630	-66.62	10180	20230720	1.47	30950	-66.62	20230630	10180	1.47	20230720	30950	-66.62	20230630	10180	1.47	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
64	20230720	101149	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10270	-150	5	-1.44	893790890	85915	26.58	10420	10640	10250	13540	7300	10420	10402.90	1.22	0	-5181	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	995	-155.61	4.08	12	0.89	-66.00	2520.00	30950	20230630	-66.82	10250	20230720	0.20	30950	-66.82	20230630	10250	0.20	20230720	30950	-66.82	20230630	10250	0.20	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
65	20230720	091152	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10540	120	2	1.15	371987020	35461	10.97	10420	10640	10350	13540	7300	10420	10493.14	1.22	0	-5067	11413	10916	10633	10136	9853	10775	9995	10	3120	100	7290	10	1	9687820	1021	-159.70	4.18	12	0.37	-66.00	2520.00	30950	20230630	-65.95	10350	20230720	1.84	30950	-65.95	20230630	10350	1.84	20230720	30950	-65.95	20230630	10350	1.84	20230720	0.00	N	440320	100	9 억		118670	N	N	0	N	00	N
66	20230719	161213	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10420	-530	5	-4.84	3325049120	313102	71.50	11130	11130	10350	14230	7670	10950	10620.93	0.53	0	66392	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1009	-157.88	4.13	12	3.23	-66.00	2520.00	30950	20230630	-66.33	10350	20230719	0.68	30950	-66.33	20230630	10350	0.68	20230719	30950	-66.33	20230630	10350	0.68	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
67	20230719	151213	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10450	-500	5	-4.57	3155239350	296823	67.78	11130	11130	10350	14230	7670	10950	10630.02	0.53	0	61484	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1012	-158.33	4.15	12	3.06	-66.00	2520.00	30950	20230630	-66.24	10350	20230719	0.97	30950	-66.24	20230630	10350	0.97	20230719	30950	-66.24	20230630	10350	0.97	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
68	20230719	141217	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10540	-410	5	-3.74	2406105110	225069	51.39	11130	11130	10490	14230	7670	10950	10690.51	0.53	0	39349	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1021	-159.70	4.18	12	2.32	-66.00	2520.00	30950	20230630	-65.95	10490	20230719	0.48	30950	-65.95	20230630	10490	0.48	20230719	30950	-65.95	20230630	10490	0.48	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
69	20230719	131200	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10600	-350	5	-3.20	2159473320	201734	46.07	11130	11130	10490	14230	7670	10950	10704.54	0.53	0	28822	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1027	-160.61	4.21	12	2.08	-66.00	2520.00	30950	20230630	-65.75	10490	20230719	1.05	30950	-65.75	20230630	10490	1.05	20230719	30950	-65.75	20230630	10490	1.05	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
70	20230719	121220	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10600	-350	5	-3.20	1979744880	184814	42.20	11130	11130	10490	14230	7670	10950	10712.08	0.53	0	23116	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1027	-160.61	4.21	12	1.91	-66.00	2520.00	30950	20230630	-65.75	10490	20230719	1.05	30950	-65.75	20230630	10490	1.05	20230719	30950	-65.75	20230630	10490	1.05	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
71	20230719	111216	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10570	-380	5	-3.47	1635329170	152333	34.78	11130	11130	10490	14230	7670	10950	10735.21	0.53	0	10524	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1024	-160.15	4.19	12	1.57	-66.00	2520.00	30950	20230630	-65.85	10490	20230719	0.76	30950	-65.85	20230630	10490	0.76	20230719	30950	-65.85	20230630	10490	0.76	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
72	20230719	101205	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10790	-160	5	-1.46	1327626270	123466	28.19	11130	11130	10490	14230	7670	10950	10752.95	0.53	0	5130	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1045	-163.48	4.28	12	1.27	-66.00	2520.00	30950	20230630	-65.14	10490	20230719	2.86	30950	-65.14	20230630	10490	2.86	20230719	30950	-65.14	20230630	10490	2.86	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
73	20230719	091206	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10690	-260	5	-2.37	469266090	43133	9.85	11130	11130	10680	14230	7670	10950	10879.50	0.53	0	-1710	11943	11446	11173	10676	10403	11310	10540	10	3280	100	7660	10	1	9687820	1036	-161.97	4.24	12	0.45	-66.00	2520.00	30950	20230630	-65.46	10680	20230719	0.09	30950	-65.46	20230630	10680	0.09	20230719	30950	-65.46	20230630	10680	0.09	20230719	0.00	N	440320	100	9 억		51047	N	N	0	N	00	N
74	20230718	161205	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10950	-770	5	-6.57	4783465060	425107	71.96	11670	11670	10900	15230	8210	11720	11253.49	0.14	0	37776	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1061	-165.91	4.35	12	4.39	-66.00	2520.00	30950	20230630	-64.62	10900	20230718	0.46	30950	-64.62	20230630	10900	0.46	20230718	30950	-64.62	20230630	10900	0.46	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
75	20230718	151204	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10920	-800	5	-6.83	4408923470	390848	66.16	11670	11670	10920	15230	8210	11720	11280.01	0.14	0	33128	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1058	-165.45	4.33	12	4.03	-66.00	2520.00	30950	20230630	-64.72	10920	20230718	0.00	30950	-64.72	20230630	10920	0.00	20230718	30950	-64.72	20230630	10920	0.00	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
76	20230718	141159	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11140	-580	5	-4.95	3902778370	344936	58.39	11670	11670	11080	15230	8210	11720	11314.09	0.14	0	32689	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1079	-168.79	4.42	12	3.56	-66.00	2520.00	30950	20230630	-64.01	11080	20230718	0.54	30950	-64.01	20230630	11080	0.54	20230718	30950	-64.01	20230630	11080	0.54	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
77	20230718	131159	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11170	-550	5	-4.69	3530502320	311515	52.73	11670	11670	11140	15230	8210	11720	11332.90	0.14	0	27343	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1082	-169.24	4.43	12	3.22	-66.00	2520.00	30950	20230630	-63.91	11140	20230718	0.27	30950	-63.91	20230630	11140	0.27	20230718	30950	-63.91	20230630	11140	0.27	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
78	20230718	121211	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11180	-540	5	-4.61	3089146410	271994	46.04	11670	11670	11160	15230	8210	11720	11356.94	0.14	0	16856	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1083	-169.39	4.44	12	2.81	-66.00	2520.00	30950	20230630	-63.88	11160	20230718	0.18	30950	-63.88	20230630	11160	0.18	20230718	30950	-63.88	20230630	11160	0.18	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
79	20230718	111210	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11280	-440	5	-3.75	2628427750	230921	39.09	11670	11670	11220	15230	8210	11720	11381.86	0.14	0	10841	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1093	-170.91	4.48	12	2.38	-66.00	2520.00	30950	20230630	-63.55	11220	20230718	0.53	30950	-63.55	20230630	11220	0.53	20230718	30950	-63.55	20230630	11220	0.53	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
80	20230718	101202	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11310	-410	5	-3.50	1809064210	158567	26.84	11670	11670	11270	15230	8210	11720	11408.14	0.14	0	6391	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1096	-171.36	4.49	12	1.64	-66.00	2520.00	30950	20230630	-63.46	11270	20230718	0.35	30950	-63.46	20230630	11270	0.35	20230718	30950	-63.46	20230630	11270	0.35	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
81	20230718	091157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11460	-260	5	-2.22	571782580	49762	8.42	11670	11670	11370	15230	8210	11720	11488.72	0.14	0	-4560	13420	12570	12120	11270	10820	12345	11045	10	3510	100	8200	10	1	9687820	1110	-173.64	4.55	12	0.51	-66.00	2520.00	30950	20230630	-62.97	11370	20230718	0.79	30950	-62.97	20230630	11370	0.79	20230718	30950	-62.97	20230630	11370	0.79	20230718	0.00	N	440320	100	9 억		13270	N	N	0	N	00	N
82	20230717	161200	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11720	-1430	5	-10.87	6934933990	568496	30.65	12960	12970	11670	17090	9210	13150	12201.19	0.09	0	3934	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1135	-177.58	4.65	12	5.87	-66.00	2520.00	30950	20230630	-62.13	11670	20230717	0.43	30950	-62.13	20230630	11670	0.43	20230717	30950	-62.13	20230630	11670	0.43	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
83	20230717	151154	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11680	-1470	5	-11.18	6587887120	538878	29.06	12960	12970	11670	17090	9210	13150	12223.31	0.09	0	2306	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1132	-176.97	4.63	12	5.56	-66.00	2520.00	30950	20230630	-62.26	11670	20230717	0.09	30950	-62.26	20230630	11670	0.09	20230717	30950	-62.26	20230630	11670	0.09	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
84	20230717	141158	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11890	-1260	5	-9.58	5844118700	475593	25.64	12960	12970	11760	17090	9210	13150	12286.08	0.09	0	-634	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1152	-180.15	4.72	12	4.91	-66.00	2520.00	30950	20230630	-61.58	11760	20230717	1.11	30950	-61.58	20230630	11760	1.11	20230717	30950	-61.58	20230630	11760	1.11	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
85	20230717	131146	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11820	-1330	5	-10.11	5226879580	423443	22.83	12960	12970	11810	17090	9210	13150	12341.68	0.09	0	-950	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1145	-179.09	4.69	12	4.37	-66.00	2520.00	30950	20230630	-61.81	11810	20230717	0.08	30950	-61.81	20230630	11810	0.08	20230717	30950	-61.81	20230630	11810	0.08	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
86	20230717	121157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12190	-960	5	-7.30	3613514430	289047	15.59	12960	12970	12190	17090	9210	13150	12499.02	0.09	0	-950	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1181	-184.70	4.84	12	2.98	-66.00	2520.00	30950	20230630	-60.61	12190	20230717	0.00	30950	-60.61	20230630	12190	0.00	20230717	30950	-60.61	20230630	12190	0.00	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
87	20230717	111149	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12450	-700	5	-5.32	3062059100	244267	13.17	12960	12970	12310	17090	9210	13150	12532.94	0.09	0	1879	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1206	-188.64	4.94	12	2.52	-66.00	2520.00	30950	20230630	-59.77	12310	20230717	1.14	30950	-59.77	20230630	12310	1.14	20230717	30950	-59.77	20230630	12310	1.14	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
88	20230717	101148	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12470	-680	5	-5.17	2096215380	166596	8.98	12960	12970	12400	17090	9210	13150	12578.88	0.09	0	-26	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1208	-188.94	4.95	12	1.72	-66.00	2520.00	30950	20230630	-59.71	12400	20230717	0.56	30950	-59.71	20230630	12400	0.56	20230717	30950	-59.71	20230630	12400	0.56	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
89	20230717	091148	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12630	-520	5	-3.95	1029328360	81400	4.39	12960	12970	12400	17090	9210	13150	12638.44	0.09	0	1324	14643	13896	13523	12776	12403	13710	12590	10	3940	100	9200	10	1	9687820	1224	-191.36	5.01	12	0.84	-66.00	2520.00	30950	20230630	-59.19	12400	20230717	1.85	30950	-59.19	20230630	12400	1.85	20230717	30950	-59.19	20230630	12400	1.85	20230717	0.00	N	440320	100	9 억		8892	N	N	0	N	00	N
90	20230714	161147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13150	-270	5	-2.01	25078216110	1830096	149.06	13690	14270	13150	17440	9400	13420	13703.78	0.12	0	1312	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1274	-199.24	5.22	12	18.89	-66.00	2520.00	30950	20230630	-57.51	12900	20230630	1.94	30950	-57.51	20230630	12900	1.94	20230630	30950	-57.51	20230630	12900	1.94	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
91	20230714	151150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13250	-170	5	-1.27	24596321410	1793587	146.09	13690	14270	13210	17440	9400	13420	13713.55	0.12	0	165	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1284	-200.76	5.26	12	18.51	-66.00	2520.00	30950	20230630	-57.19	12900	20230630	2.71	30950	-57.19	20230630	12900	2.71	20230630	30950	-57.19	20230630	12900	2.71	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
92	20230714	141159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13310	-110	5	-0.82	24063872430	1753427	142.82	13690	14270	13210	17440	9400	13420	13723.98	0.12	0	635	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1289	-201.67	5.28	12	18.10	-66.00	2520.00	30950	20230630	-57.00	12900	20230630	3.18	30950	-57.00	20230630	12900	3.18	20230630	30950	-57.00	20230630	12900	3.18	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
93	20230714	131142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13460	40	2	0.30	23500006750	1711144	139.37	13690	14270	13210	17440	9400	13420	13733.59	0.12	0	635	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1304	-203.94	5.34	12	17.66	-66.00	2520.00	30950	20230630	-56.51	12900	20230630	4.34	30950	-56.51	20230630	12900	4.34	20230630	30950	-56.51	20230630	12900	4.34	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
94	20230714	121142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13270	-150	5	-1.12	19993701110	1452626	118.32	13690	14270	13210	17440	9400	13420	13763.93	0.12	0	4294	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1286	-201.06	5.27	12	14.99	-66.00	2520.00	30950	20230630	-57.12	12900	20230630	2.87	30950	-57.12	20230630	12900	2.87	20230630	30950	-57.12	20230630	12900	2.87	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
95	20230714	111155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13380	-40	5	-0.30	19297345480	1400146	114.04	13690	14270	13250	17440	9400	13420	13782.49	0.12	0	5248	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1296	-202.73	5.31	12	14.45	-66.00	2520.00	30950	20230630	-56.77	12900	20230630	3.72	30950	-56.77	20230630	12900	3.72	20230630	30950	-56.77	20230630	12900	3.72	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
96	20230714	101156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13480	60	2	0.45	17146324160	1239308	100.94	13690	14270	13330	17440	9400	13420	13835.55	0.12	0	7486	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1306	-204.24	5.35	12	12.79	-66.00	2520.00	30950	20230630	-56.45	12900	20230630	4.50	30950	-56.45	20230630	12900	4.50	20230630	30950	-56.45	20230630	12900	4.50	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
97	20230714	091151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13420	0	3	0.00	1533047650	113512	9.25	13690	13720	13330	17440	9400	13420	13505.93	0.12	0	166	15273	14346	13823	12896	12373	14085	12635	10	4020	100	9390	10	1	9687820	1300	-203.33	5.33	12	1.17	-66.00	2520.00	30950	20230630	-56.64	12900	20230630	4.03	30950	-56.64	20230630	12900	4.03	20230630	30950	-56.64	20230630	12900	4.03	20230630	0.00	N	440320	100	9 억		11256	N	N	0	N	00	N
98	20230713	161143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13420	-320	5	-2.33	16487365300	1192449	28.90	13770	14750	13300	17860	9620	13740	13827.28	1.32	0	-123954	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1300	-203.33	5.33	12	12.31	-66.00	2520.00	30950	20230630	-56.64	12900	20230630	4.03	30950	-56.64	20230630	12900	4.03	20230630	30950	-56.64	20230630	12900	4.03	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
99	20230713	151139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13420	-320	5	-2.33	15964121970	1153441	27.95	13770	14750	13300	17860	9620	13740	13840.45	1.32	0	-121389	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1300	-203.33	5.33	12	11.91	-66.00	2520.00	30950	20230630	-56.64	12900	20230630	4.03	30950	-56.64	20230630	12900	4.03	20230630	30950	-56.64	20230630	12900	4.03	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
100	20230713	141138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13470	-270	5	-1.97	14588830540	1050717	25.46	13770	14750	13350	17860	9620	13740	13884.67	1.32	0	-112642	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1305	-204.09	5.35	12	10.85	-66.00	2520.00	30950	20230630	-56.48	12900	20230630	4.42	30950	-56.48	20230630	12900	4.42	20230630	30950	-56.48	20230630	12900	4.42	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
101	20230713	131144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13420	-320	5	-2.33	12699578450	911058	22.08	13770	14750	13350	17860	9620	13740	13939.41	1.32	0	-98709	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1300	-203.33	5.33	12	9.40	-66.00	2520.00	30950	20230630	-56.64	12900	20230630	4.03	30950	-56.64	20230630	12900	4.03	20230630	30950	-56.64	20230630	12900	4.03	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
102	20230713	121138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13450	-290	5	-2.11	11684304300	835371	20.25	13770	14750	13440	17860	9620	13740	13987.01	1.32	0	-77003	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1303	-203.79	5.34	12	8.62	-66.00	2520.00	30950	20230630	-56.54	12900	20230630	4.26	30950	-56.54	20230630	12900	4.26	20230630	30950	-56.54	20230630	12900	4.26	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
103	20230713	111141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13600	-140	5	-1.02	10788103150	769003	18.64	13770	14750	13530	17860	9620	13740	14028.75	1.32	0	-59662	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1318	-206.06	5.40	12	7.94	-66.00	2520.00	30950	20230630	-56.06	12900	20230630	5.43	30950	-56.06	20230630	12900	5.43	20230630	30950	-56.06	20230630	12900	5.43	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
104	20230713	101134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13700	-40	5	-0.29	9152709910	649083	15.73	13770	14750	13550	17860	9620	13740	14101.07	1.32	0	-37105	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1327	-207.58	5.44	12	6.70	-66.00	2520.00	30950	20230630	-55.74	12900	20230630	6.20	30950	-55.74	20230630	12900	6.20	20230630	30950	-55.74	20230630	12900	6.20	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
105	20230713	091137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14630	890	2	6.48	4102671720	288340	6.99	13770	14750	13650	17860	9620	13740	14228.86	1.32	0	17659	16666	15202	14106	12642	11546	15935	13375	10	4120	100	9610	10	1	9687820	1417	-221.67	5.81	12	2.98	-66.00	2520.00	30950	20230630	-52.73	12900	20230630	13.41	30950	-52.73	20230630	12900	13.41	20230630	30950	-52.73	20230630	12900	13.41	20230630	0.00	N	440320	100	9 억		128082	N	N	0	N	00	N
106	20230712	161133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13740	360	2	2.69	59127600030	4051440	651.27	13310	15570	13010	17390	9370	13380	14595.57	1.58	0	-25532	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1331	-208.18	5.45	12	41.82	-66.00	2520.00	30950	20230630	-55.61	12900	20230630	6.51	30950	-55.61	20230630	12900	6.51	20230630	30950	-55.61	20230630	12900	6.51	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
107	20230712	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13780	400	2	2.99	58201831720	3984285	640.48	13310	15570	13010	17390	9370	13380	14607.99	1.58	0	-32354	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1335	-208.79	5.47	12	41.13	-66.00	2520.00	30950	20230630	-55.48	12900	20230630	6.82	30950	-55.48	20230630	12900	6.82	20230630	30950	-55.48	20230630	12900	6.82	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
108	20230712	141120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14010	630	2	4.71	54223759550	3700624	594.88	13310	15570	13010	17390	9370	13380	14652.76	1.58	0	-52445	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1357	-212.27	5.56	12	38.20	-66.00	2520.00	30950	20230630	-54.73	12900	20230630	8.60	30950	-54.73	20230630	12900	8.60	20230630	30950	-54.73	20230630	12900	8.60	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
109	20230712	131122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14860	1480	2	11.06	28688891510	1998060	321.19	13310	15380	13010	17390	9370	13380	14358.60	1.58	0	-45751	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1440	-225.15	5.90	12	20.62	-66.00	2520.00	30950	20230630	-51.99	12900	20230630	15.19	30950	-51.99	20230630	12900	15.19	20230630	30950	-51.99	20230630	12900	15.19	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
110	20230712	121128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13220	-160	5	-1.20	4604132970	348114	55.96	13310	13490	13010	17390	9370	13380	13225.73	1.58	0	-10499	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1281	-200.30	5.25	12	3.59	-66.00	2520.00	30950	20230630	-57.29	12900	20230630	2.48	30950	-57.29	20230630	12900	2.48	20230630	30950	-57.29	20230630	12900	2.48	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
111	20230712	111128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13170	-210	5	-1.57	4055670870	306576	49.28	13310	13490	13010	17390	9370	13380	13228.69	1.58	0	-7050	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1276	-199.55	5.23	12	3.16	-66.00	2520.00	30950	20230630	-57.45	12900	20230630	2.09	30950	-57.45	20230630	12900	2.09	20230630	30950	-57.45	20230630	12900	2.09	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
112	20230712	101128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13320	-60	5	-0.45	3099533510	233854	37.59	13310	13490	13010	17390	9370	13380	13253.88	1.58	0	-193	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1290	-201.82	5.29	12	2.41	-66.00	2520.00	30950	20230630	-56.96	12900	20230630	3.26	30950	-56.96	20230630	12900	3.26	20230630	30950	-56.96	20230630	12900	3.26	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
113	20230712	091130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13080	-300	5	-2.24	762055570	57464	9.24	13310	13490	13010	17390	9370	13380	13260.46	1.58	0	-2147	14486	13932	13546	12992	12606	13740	12800	10	4010	100	9360	10	1	9687820	1267	-198.18	5.19	12	0.59	-66.00	2520.00	30950	20230630	-57.74	12900	20230630	1.40	30950	-57.74	20230630	12900	1.40	20230630	30950	-57.74	20230630	12900	1.40	20230630	0.00	N	440320	100	9 억		152651	N	N	0	N	00	N
114	20230711	161113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13380	-570	5	-4.09	8051455120	595480	92.67	14030	14100	13160	18130	9770	13950	13521.14	0.49	0	100969	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1296	-202.73	5.31	12	6.15	-66.00	2520.00	30950	20230630	-56.77	12900	20230630	3.72	30950	-56.77	20230630	12900	3.72	20230630	30950	-56.77	20230630	12900	3.72	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
115	20230711	151109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13330	-620	5	-4.44	7476196190	552367	85.96	14030	14100	13160	18130	9770	13950	13534.46	0.49	0	93602	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1291	-201.97	5.29	12	5.70	-66.00	2520.00	30950	20230630	-56.93	12900	20230630	3.33	30950	-56.93	20230630	12900	3.33	20230630	30950	-56.93	20230630	12900	3.33	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
116	20230711	141100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13290	-660	5	-4.73	6190289810	455335	70.86	14030	14100	13250	18130	9770	13950	13594.63	0.49	0	68982	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1288	-201.36	5.27	12	4.70	-66.00	2520.00	30950	20230630	-57.06	12900	20230630	3.02	30950	-57.06	20230630	12900	3.02	20230630	30950	-57.06	20230630	12900	3.02	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
117	20230711	131051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13320	-630	5	-4.52	5577084980	409224	63.68	14030	14100	13250	18130	9770	13950	13628.05	0.49	0	60187	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1290	-201.82	5.29	12	4.22	-66.00	2520.00	30950	20230630	-56.96	12900	20230630	3.26	30950	-56.96	20230630	12900	3.26	20230630	30950	-56.96	20230630	12900	3.26	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
118	20230711	121114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13520	-430	5	-3.08	4298497070	313606	48.80	14030	14100	13430	18130	9770	13950	13706.29	0.49	0	34467	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1310	-204.85	5.37	12	3.24	-66.00	2520.00	30950	20230630	-56.32	12900	20230630	4.81	30950	-56.32	20230630	12900	4.81	20230630	30950	-56.32	20230630	12900	4.81	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
119	20230711	111119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13630	-320	5	-2.29	3453670180	251166	39.09	14030	14100	13540	18130	9770	13950	13750.15	0.49	0	22709	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1320	-206.52	5.41	12	2.59	-66.00	2520.00	30950	20230630	-55.96	12900	20230630	5.66	30950	-55.96	20230630	12900	5.66	20230630	30950	-55.96	20230630	12900	5.66	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
120	20230711	101119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13750	-200	5	-1.43	2559968980	185606	28.88	14030	14100	13570	18130	9770	13950	13792.06	0.49	0	7126	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1332	-208.33	5.46	12	1.92	-66.00	2520.00	30950	20230630	-55.57	12900	20230630	6.59	30950	-55.57	20230630	12900	6.59	20230630	30950	-55.57	20230630	12900	6.59	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
121	20230711	091112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13680	-270	5	-1.94	983989400	71309	11.10	14030	14080	13570	18130	9770	13950	13797.88	0.49	0	-22640	15536	14742	14286	13492	13036	14515	13265	10	4180	100	9760	10	1	9687820	1325	-207.27	5.43	12	0.74	-66.00	2520.00	30950	20230630	-55.80	12900	20230630	6.05	30950	-55.80	20230630	12900	6.05	20230630	30950	-55.80	20230630	12900	6.05	20230630	0.00	N	440320	100	9 억		47676	N	N	0	N	00	N
122	20230710	161103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13950	-940	5	-6.31	9001208680	629786	18.48	14770	15080	13830	19350	10430	14890	14293.48	0.10	0	38299	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1351	-211.36	5.54	12	6.50	-66.00	2520.00	30950	20230630	-54.93	12900	20230630	8.14	30950	-54.93	20230630	12900	8.14	20230630	30950	-54.93	20230630	12900	8.14	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
123	20230710	151108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13840	-1050	5	-7.05	8362825890	583966	17.14	14770	15080	13840	19350	10430	14890	14320.60	0.10	0	34541	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1341	-209.70	5.49	12	6.03	-66.00	2520.00	30950	20230630	-55.28	12900	20230630	7.29	30950	-55.28	20230630	12900	7.29	20230630	30950	-55.28	20230630	12900	7.29	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
124	20230710	141054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14100	-790	5	-5.31	7359289250	511897	15.02	14770	15080	13890	19350	10430	14890	14376.36	0.10	0	31934	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1366	-213.64	5.60	12	5.28	-66.00	2520.00	30950	20230630	-54.44	12900	20230630	9.30	30950	-54.44	20230630	12900	9.30	20230630	30950	-54.44	20230630	12900	9.30	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
125	20230710	131044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14150	-740	5	-4.97	6667439110	462531	13.57	14770	15080	13890	19350	10430	14890	14414.97	0.10	0	25299	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1371	-214.39	5.62	12	4.77	-66.00	2520.00	30950	20230630	-54.28	12900	20230630	9.69	30950	-54.28	20230630	12900	9.69	20230630	30950	-54.28	20230630	12900	9.69	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
126	20230710	121113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14200	-690	5	-4.63	6192789020	428836	12.59	14770	15080	13890	19350	10430	14890	14440.78	0.10	0	19102	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1376	-215.15	5.63	12	4.43	-66.00	2520.00	30950	20230630	-54.12	12900	20230630	10.08	30950	-54.12	20230630	12900	10.08	20230630	30950	-54.12	20230630	12900	10.08	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
127	20230710	111109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14180	-710	5	-4.77	5701637640	394036	11.56	14770	15080	13890	19350	10430	14890	14469.69	0.10	0	15280	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1374	-214.85	5.63	12	4.07	-66.00	2520.00	30950	20230630	-54.18	12900	20230630	9.92	30950	-54.18	20230630	12900	9.92	20230630	30950	-54.18	20230630	12900	9.92	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
128	20230710	101109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14180	-710	5	-4.77	4092940480	280085	8.22	14770	15080	14090	19350	10430	14890	14613.07	0.10	0	385	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1374	-214.85	5.63	12	2.89	-66.00	2520.00	30950	20230630	-54.18	12900	20230630	9.92	30950	-54.18	20230630	12900	9.92	20230630	30950	-54.18	20230630	12900	9.92	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
129	20230710	091059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14830	-60	5	-0.40	1024695740	69254	2.03	14770	14890	14720	19350	10430	14890	14796.00	0.10	0	137	18556	16722	15646	13812	12736	17640	14730	10	4460	100	10420	10	1	9687820	1437	-224.70	5.88	12	0.71	-66.00	2520.00	30950	20230630	-52.08	12900	20230630	14.96	30950	-52.08	20230630	12900	14.96	20230630	30950	-52.08	20230630	12900	14.96	20230630	0.00	N	440320	100	9 억		9750	N	N	0	N	00	N
130	20230707	161057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14890	-400	5	-2.62	54580700500	3365011	157.82	14850	17480	14570	19870	10710	15290	16221.24	0.37	0	-23226	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1443	-225.61	5.91	12	34.73	-66.00	2520.00	30950	20230630	-51.89	12900	20230630	15.43	30950	-51.89	20230630	12900	15.43	20230630	30950	-51.89	20230630	12900	15.43	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
131	20230707	151056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14880	-410	5	-2.68	53798119590	3312388	155.36	14850	17480	14570	19870	10710	15290	16241.60	0.37	0	-21872	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1442	-225.45	5.90	12	34.19	-66.00	2520.00	30950	20230630	-51.92	12900	20230630	15.35	30950	-51.92	20230630	12900	15.35	20230630	30950	-51.92	20230630	12900	15.35	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
132	20230707	141117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14840	-450	5	-2.94	51972375520	3189757	149.60	14850	17480	14570	19870	10710	15290	16293.64	0.37	0	-21861	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1438	-224.85	5.89	12	32.93	-66.00	2520.00	30950	20230630	-52.05	12900	20230630	15.04	30950	-52.05	20230630	12900	15.04	20230630	30950	-52.05	20230630	12900	15.04	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
133	20230707	131104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15170	-120	5	-0.78	50054583270	3062233	143.62	14850	17480	14570	19870	10710	15290	16345.91	0.37	0	-22172	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1470	-229.85	6.02	12	31.61	-66.00	2520.00	30950	20230630	-50.99	12900	20230630	17.60	30950	-50.99	20230630	12900	17.60	20230630	30950	-50.99	20230630	12900	17.60	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
134	20230707	121107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15500	210	2	1.37	48625337040	2969015	139.25	14850	17480	14570	19870	10710	15290	16377.74	0.37	0	-22510	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1502	-234.85	6.15	12	30.65	-66.00	2520.00	30950	20230630	-49.92	12900	20230630	20.16	30950	-49.92	20230630	12900	20.16	20230630	30950	-49.92	20230630	12900	20.16	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
135	20230707	111115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15500	210	2	1.37	45799655240	2786377	130.68	14850	17480	14570	19870	10710	15290	16437.15	0.37	0	-22511	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1502	-234.85	6.15	12	28.76	-66.00	2520.00	30950	20230630	-49.92	12900	20230630	20.16	30950	-49.92	20230630	12900	20.16	20230630	30950	-49.92	20230630	12900	20.16	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
136	20230707	101055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15700	410	2	2.68	43001035130	2607674	122.30	14850	17480	14570	19870	10710	15290	16490.37	0.37	0	-21658	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1521	-237.88	6.23	12	26.92	-66.00	2520.00	30950	20230630	-49.27	12900	20230630	21.71	30950	-49.27	20230630	12900	21.71	20230630	30950	-49.27	20230630	12900	21.71	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
137	20230707	091059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14720	-570	5	-3.73	1946616750	132196	6.20	14850	14870	14570	19870	10710	15290	14723.57	0.37	0	5995	19890	17590	16350	14050	12810	16970	13430	10	4580	100	10700	10	1	9687820	1426	-223.03	5.84	12	1.36	-66.00	2520.00	30950	20230630	-52.44	12900	20230630	14.11	30950	-52.44	20230630	12900	14.11	20230630	30950	-52.44	20230630	12900	14.11	20230630	0.00	N	440320	100	9 억		36047	N	N	0	N	00	N
138	20230706	161059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15290	-2270	5	-12.93	34971597510	2091039	57.16	17780	18650	15110	22800	12300	17560	16728.32	0.15	0	21420	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1481	-231.67	6.07	12	21.58	-66.00	2520.00	30950	20230630	-50.60	12900	20230630	18.53	30950	-50.60	20230630	12900	18.53	20230630	30950	-50.60	20230630	12900	18.53	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
139	20230706	151058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15260	-2300	5	-13.10	34159580500	2037969	55.71	17780	18650	15110	22800	12300	17560	16761.51	0.15	0	15710	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1478	-231.21	6.06	12	21.04	-66.00	2520.00	30950	20230630	-50.69	12900	20230630	18.29	30950	-50.69	20230630	12900	18.29	20230630	30950	-50.69	20230630	12900	18.29	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
140	20230706	141100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15790	-1770	5	-10.08	31001390740	1832665	50.10	17780	18650	15580	22800	12300	17560	16915.96	0.15	0	1703	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1530	-239.24	6.27	12	18.92	-66.00	2520.00	30950	20230630	-48.98	12900	20230630	22.40	30950	-48.98	20230630	12900	22.40	20230630	30950	-48.98	20230630	12900	22.40	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
141	20230706	131054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15790	-1770	5	-10.08	29286526410	1723882	47.12	17780	18650	15780	22800	12300	17560	16988.65	0.15	0	142	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1530	-239.24	6.27	12	17.79	-66.00	2520.00	30950	20230630	-48.98	12900	20230630	22.40	30950	-48.98	20230630	12900	22.40	20230630	30950	-48.98	20230630	12900	22.40	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
142	20230706	121018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15980	-1580	5	-9.00	26315982030	1539831	42.09	17780	18650	15780	22800	12300	17560	17090.12	0.15	0	2700	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1548	-242.12	6.34	12	15.89	-66.00	2520.00	30950	20230630	-48.37	12900	20230630	23.88	30950	-48.37	20230630	12900	23.88	20230630	30950	-48.37	20230630	12900	23.88	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
143	20230706	111103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16220	-1340	5	-7.63	22838183270	1321762	36.13	17780	18650	16220	22800	12300	17560	17278.55	0.15	0	2634	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1571	-245.76	6.44	12	13.64	-66.00	2520.00	30950	20230630	-47.59	12900	20230630	25.74	30950	-47.59	20230630	12900	25.74	20230630	30950	-47.59	20230630	12900	25.74	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
144	20230706	101058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16530	-1030	5	-5.87	20160354370	1157837	31.65	17780	18650	16330	22800	12300	17560	17412.06	0.15	0	927	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1601	-250.45	6.56	12	11.95	-66.00	2520.00	30950	20230630	-46.59	12900	20230630	28.14	30950	-46.59	20230630	12900	28.14	20230630	30950	-46.59	20230630	12900	28.14	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
145	20230706	091058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17880	320	2	1.82	8754930240	484251	13.24	17780	18650	17570	22800	12300	17560	18079.51	0.15	0	-26	21080	19320	18440	16680	15800	18880	16240	10	5250	100	12290	10	1	9687820	1732	-270.91	7.10	12	5.00	-66.00	2520.00	30950	20230630	-42.23	12900	20230630	38.60	30950	-42.23	20230630	12900	38.60	20230630	30950	-42.23	20230630	12900	38.60	20230630	0.00	N	440320	100	9 억		14415	N	N	0	N	00	N
146	20230705	161052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17560	-2440	5	-12.20	67730837610	3550603	17.07	19480	20200	17560	26000	14000	20000	19082.02	0.01	0	766	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1701	-266.06	6.97	12	36.65	-66.00	2520.00	30950	20230630	-43.26	12900	20230630	36.12	30950	-43.26	20230630	12900	36.12	20230630	30950	-43.26	20230630	12900	36.12	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
147	20230705	151048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17830	-2170	5	-10.85	64287175530	3355474	16.13	19480	20200	17790	26000	14000	20000	19157.72	0.01	0	-641	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1727	-270.15	7.08	12	34.64	-66.00	2520.00	30950	20230630	-42.39	12900	20230630	38.22	30950	-42.39	20230630	12900	38.22	20230630	30950	-42.39	20230630	12900	38.22	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
148	20230705	141037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18590	-1410	5	-7.05	57429368960	2976649	14.31	19480	20200	18420	26000	14000	20000	19292.19	0.01	0	-147	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1801	-281.67	7.38	12	30.73	-66.00	2520.00	30950	20230630	-39.94	12900	20230630	44.11	30950	-39.94	20230630	12900	44.11	20230630	30950	-39.94	20230630	12900	44.11	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
149	20230705	131039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18660	-1340	5	-6.70	55130881670	2852787	13.71	19480	20200	18420	26000	14000	20000	19324.17	0.01	0	547	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1808	-282.73	7.40	12	29.45	-66.00	2520.00	30950	20230630	-39.71	12900	20230630	44.65	30950	-39.71	20230630	12900	44.65	20230630	30950	-39.71	20230630	12900	44.65	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
150	20230705	121039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18500	-1500	5	-7.50	52118209100	2691623	12.94	19480	20200	18480	26000	14000	20000	19362.01	0.01	0	1055	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1792	-280.30	7.34	12	27.78	-66.00	2520.00	30950	20230630	-40.23	12900	20230630	43.41	30950	-40.23	20230630	12900	43.41	20230630	30950	-40.23	20230630	12900	43.41	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
151	20230705	111048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18600	-1400	5	-7.00	45547376040	2342204	11.26	19480	20200	18560	26000	14000	20000	19445.27	0.01	0	2005	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1802	-281.82	7.38	12	24.18	-66.00	2520.00	30950	20230630	-39.90	12900	20230630	44.19	30950	-39.90	20230630	12900	44.19	20230630	30950	-39.90	20230630	12900	44.19	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
152	20230705	101041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19150	-850	5	-4.25	38005367070	1943538	9.34	19480	20200	18630	26000	14000	20000	19553.66	0.01	0	4003	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1855	-290.15	7.60	12	20.06	-66.00	2520.00	30950	20230630	-38.13	12900	20230630	48.45	30950	-38.13	20230630	12900	48.45	20230630	30950	-38.13	20230630	12900	48.45	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
153	20230705	091039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19780	-220	5	-1.10	17997426330	906995	4.36	19480	20200	19350	26000	14000	20000	19842.10	0.01	0	14207	23653	21826	19023	17196	14393	22740	18110	10	6000	100	14000	10	1	9687820	1916	-299.70	7.85	12	9.36	-66.00	2520.00	30950	20230630	-36.09	12900	20230630	53.33	30950	-36.09	20230630	12900	53.33	20230630	30950	-36.09	20230630	12900	53.33	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
154	20230704	161034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20000	3020	2	17.79	392525459580	20614291	142.41	17730	20850	16220	22050	11890	16980	19039.80	0.01	0	8085	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	50	1	9687820	1938	-303.03	7.94	12	212.79	-66.00	2520.00	30950	20230630	-35.38	12900	20230630	55.04	30950	-35.38	20230630	12900	55.04	20230630	30950	-35.38	20230630	12900	55.04	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
155	20230704	151022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20050	3070	2	18.08	377473870500	19858746	137.19	17730	20850	16220	22050	11890	16980	19007.95	0.01	0	14447	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	50	1	9687820	1942	-303.79	7.96	12	204.99	-66.00	2520.00	30950	20230630	-35.22	12900	20230630	55.43	30950	-35.22	20230630	12900	55.43	20230630	30950	-35.22	20230630	12900	55.43	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
156	20230704	141027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19480	2500	2	14.72	291535196880	15507417	107.13	17730	20450	16220	22050	11890	16980	18799.74	0.01	0	6292	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	10	1	9687820	1887	-295.15	7.73	12	160.07	-66.00	2520.00	30950	20230630	-37.06	12900	20230630	51.01	30950	-37.06	20230630	12900	51.01	20230630	30950	-37.06	20230630	12900	51.01	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
157	20230704	131016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19180	2200	2	12.96	246740955610	13197986	91.18	17730	20450	16220	22050	11890	16980	18695.36	0.01	0	6795	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	10	1	9687820	1858	-290.61	7.61	12	136.23	-66.00	2520.00	30950	20230630	-38.03	12900	20230630	48.68	30950	-38.03	20230630	12900	48.68	20230630	30950	-38.03	20230630	12900	48.68	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
158	20230704	121026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18650	1670	2	9.84	223665534090	11986038	82.80	17730	20450	16220	22050	11890	16980	18660.52	0.01	0	3124	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	10	1	9687820	1807	-282.58	7.40	12	123.72	-66.00	2520.00	30950	20230630	-39.74	12900	20230630	44.57	30950	-39.74	20230630	12900	44.57	20230630	30950	-39.74	20230630	12900	44.57	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
159	20230704	111020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18670	1690	2	9.95	190095504440	10226449	70.65	17730	20450	16220	22050	11890	16980	18588.63	0.01	0	0	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	10	1	9687820	1809	-282.88	7.41	12	105.56	-66.00	2520.00	30950	20230630	-39.68	12900	20230630	44.73	30950	-39.68	20230630	12900	44.73	20230630	30950	-39.68	20230630	12900	44.73	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
160	20230704	101013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17370	390	2	2.30	50204382320	2897289	20.02	17730	18100	16220	22050	11890	16980	17328.07	0.01	0	2327	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	10	1	9687820	1683	-263.18	6.89	12	29.91	-66.00	2520.00	30950	20230630	-43.88	12900	20230630	34.65	30950	-43.88	20230630	12900	34.65	20230630	30950	-43.88	20230630	12900	34.65	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N
161	20230704	091014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17370	390	2	2.30	13484017180	759240	5.25	17730	18100	17350	22050	11890	16980	17760.01	0.01	0	0	21233	19106	17743	15616	14253	18425	14935	10	5080	100	11880	10	1	9687820	1683	-263.18	6.89	12	7.84	-66.00	2520.00	30950	20230630	-43.88	12900	20230630	34.65	30950	-43.88	20230630	12900	34.65	20230630	30950	-43.88	20230630	12900	34.65	20230630	0.00	N	440320	100	9 억		723	N	N	0	N	00	N