KissMeData/315640/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	161121	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19330	900	2	4.88	40465635720	2146446	42.21	18190	19760	17870	23950	12910	18430	18851.28	3.48	0	-102837	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1801	-33.91	18.17	12	23.04	-570.00	1064.00	19760	20230731	-2.18	5240	20221013	268.89	19760	-2.18	20230731	5250	268.19	20230103	19760	-2.18	20230731	5240	268.89	20221013	1.93	N	315640	500	46 억		323958	N	N	1000	N	00	N
3	20230731	151120	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19240	810	2	4.40	39464662810	2094521	41.19	18190	19760	17870	23950	12910	18430	18842.01	3.48	0	-100185	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1793	-33.75	18.08	12	22.48	-570.00	1064.00	19760	20230731	-2.63	5240	20221013	267.18	19760	-2.63	20230731	5250	266.48	20230103	19760	-2.63	20230731	5240	267.18	20221013	1.93	N	315640	500	46 억		323958	N	N	0	N	00	N
4	20230731	141128	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19180	750	2	4.07	37143678880	1973591	38.81	18190	19760	17870	23950	12910	18430	18820.51	3.48	0	-113739	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1787	-33.65	18.03	12	21.18	-570.00	1064.00	19760	20230731	-2.94	5240	20221013	266.03	19760	-2.94	20230731	5250	265.33	20230103	19760	-2.94	20230731	5240	266.03	20221013	1.93	N	315640	500	46 억		323958	N	N	0	N	00	N
5	20230731	131128	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19600	1170	2	6.35	33485933710	1783085	35.07	18190	19760	17870	23950	12910	18430	18779.93	3.48	0	-121113	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1826	-34.39	18.42	12	19.14	-570.00	1064.00	19760	20230731	-0.81	5240	20221013	274.05	19760	-0.81	20230731	5250	273.33	20230103	19760	-0.81	20230731	5240	274.05	20221013	1.93	N	315640	500	46 억		323958	N	N	0	N	00	N
6	20230731	121137	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18760	330	2	1.79	23488248390	1266885	24.92	18190	19120	17870	23950	12910	18430	18540.23	3.48	0	-110169	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1748	-32.91	17.63	12	13.60	-570.00	1064.00	19120	20230731	-1.88	5240	20221013	258.02	19120	-1.88	20230731	5250	257.33	20230103	19120	-1.88	20230731	5240	258.02	20221013	1.93	N	315640	500	46 억		323958	N	N	0	N	00	N
7	20230731	111138	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19050	620	2	3.36	20816159400	1125261	22.13	18190	19120	17870	23950	12910	18430	18499.01	3.48	0	-111049	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1775	-33.42	17.90	12	12.08	-570.00	1064.00	19120	20230731	-0.37	5240	20221013	263.55	19120	-0.37	20230731	5250	262.86	20230103	19120	-0.37	20230731	5240	263.55	20221013	1.93	N	315640	500	46 억		323958	N	N	0	N	00	N
8	20230731	101135	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18640	210	2	1.14	13198212320	719228	14.14	18190	18740	17870	23950	12910	18430	18350.44	3.48	0	-71145	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1737	-32.70	17.52	12	7.72	-570.00	1064.00	18740	20230731	-0.53	5240	20221013	255.73	18740	-0.53	20230731	5250	255.05	20230103	18740	-0.53	20230731	5240	255.73	20221013	1.93	N	315640	500	46 억		323958	N	N	0	N	00	N
9	20230731	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	-350	5	-1.90	767244980	42203	0.83	18190	18200	18080	23950	12910	18430	18175.19	3.48	0	3138	20343	19386	17543	16586	14743	19865	17065	47	5520	500	11420	10	1	9317134	1685	-31.72	16.99	12	0.45	-570.00	1064.00	18640	20230721	-3.00	5240	20221013	245.04	18640	-3.00	20230721	5250	244.38	20230103	18640	-3.00	20230721	5240	245.04	20221013	1.93	N	315640	500	46 억		323958	N	N	0	N	00	N
10	20230728	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	3210	2	21.09	88953884650	5048794	461.49	15700	18500	15700	19780	10660	15220	17617.21	2.59	0	70166	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1717	-32.33	17.32	12	54.19	-570.00	1064.00	18640	20230721	-1.13	5240	20221013	251.72	18640	-1.13	20230721	5250	251.05	20230103	18640	-1.13	20230721	5240	251.72	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
11	20230728	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	2810	2	18.46	84171306880	4788297	437.68	15700	18500	15700	19780	10660	15220	17578.56	2.59	0	89627	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1680	-31.63	16.95	12	51.39	-570.00	1064.00	18640	20230721	-3.27	5240	20221013	244.08	18640	-3.27	20230721	5250	243.43	20230103	18640	-3.27	20230721	5240	244.08	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
12	20230728	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	2650	2	17.41	76084114240	4340594	396.75	15700	18500	15700	19780	10660	15220	17528.51	2.59	0	92690	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1665	-31.35	16.80	12	46.59	-570.00	1064.00	18640	20230721	-4.13	5240	20221013	241.03	18640	-4.13	20230721	5250	240.38	20230103	18640	-4.13	20230721	5240	241.03	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
13	20230728	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	2800	2	18.40	60792525010	3500440	319.96	15700	18400	15700	19780	10660	15220	17367.12	2.59	0	162428	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1679	-31.61	16.94	12	37.57	-570.00	1064.00	18640	20230721	-3.33	5240	20221013	243.89	18640	-3.33	20230721	5250	243.24	20230103	18640	-3.33	20230721	5240	243.89	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
14	20230728	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	2280	2	14.98	51632565370	2989654	273.27	15700	18400	15700	19780	10660	15220	17270.43	2.59	0	144309	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1630	-30.70	16.45	12	32.09	-570.00	1064.00	18640	20230721	-6.12	5240	20221013	233.97	18640	-6.12	20230721	5250	233.33	20230103	18640	-6.12	20230721	5240	233.97	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
15	20230728	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	2650	2	17.41	48001749900	2784275	254.50	15700	18400	15700	19780	10660	15220	17240.32	2.59	0	132648	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1665	-31.35	16.80	12	29.88	-570.00	1064.00	18640	20230721	-4.13	5240	20221013	241.03	18640	-4.13	20230721	5250	240.38	20230103	18640	-4.13	20230721	5240	241.03	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
16	20230728	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	2350	2	15.44	38248773240	2228841	203.73	15700	18400	15700	19780	10660	15220	17160.85	2.59	0	59716	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1637	-30.82	16.51	12	23.92	-570.00	1064.00	18640	20230721	-5.74	5240	20221013	235.31	18640	-5.74	20230721	5250	234.67	20230103	18640	-5.74	20230721	5240	235.31	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
17	20230728	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	1550	2	10.18	5877656300	359316	32.84	15700	16770	15700	19780	10660	15220	16357.97	2.59	0	36820	18233	16726	15793	14286	13353	16260	13820	47	4560	500	9430	10	1	9317134	1562	-29.42	15.76	12	3.86	-570.00	1064.00	18640	20230721	-10.03	5240	20221013	220.04	18640	-10.03	20230721	5250	219.43	20230103	18640	-10.03	20230721	5240	220.04	20221013	1.69	N	315640	500	46 억		241066	N	N	0	N	00	N
18	20230727	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	-620	5	-3.91	17354017840	1077804	79.98	16320	17300	14860	20550	11090	15840	16103.05	4.08	50295	-139160	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1418	-26.70	14.30	12	11.57	-570.00	1064.00	18640	20230721	-18.35	5240	20221013	190.46	18640	-18.35	20230721	5250	189.90	20230103	18640	-18.35	20230721	5240	190.46	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
19	20230727	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	-680	5	-4.29	16487174790	1020349	75.71	16320	17300	15150	20550	11090	15840	16158.84	4.08	50295	-153136	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1412	-26.60	14.25	12	10.95	-570.00	1064.00	18640	20230721	-18.67	5240	20221013	189.31	18640	-18.67	20230721	5250	188.76	20230103	18640	-18.67	20230721	5240	189.31	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
20	20230727	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	-190	5	-1.20	15273777480	941608	69.87	16320	17300	15170	20550	11090	15840	16221.56	4.08	50295	-143321	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1458	-27.46	14.71	12	10.11	-570.00	1064.00	18640	20230721	-16.04	5240	20221013	198.66	18640	-16.04	20230721	5250	198.10	20230103	18640	-16.04	20230721	5240	198.66	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
21	20230727	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-340	5	-2.15	14493189590	891544	66.16	16320	17300	15170	20550	11090	15840	16256.98	4.08	50295	-139693	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1444	-27.19	14.57	12	9.57	-570.00	1064.00	18640	20230721	-16.85	5240	20221013	195.80	18640	-16.85	20230721	5250	195.24	20230103	18640	-16.85	20230721	5240	195.80	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
22	20230727	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	-540	5	-3.41	13461712420	825346	61.24	16320	17300	15170	20550	11090	15840	16311.24	4.08	50295	-137919	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1426	-26.84	14.38	12	8.86	-570.00	1064.00	18640	20230721	-17.92	5240	20221013	191.98	18640	-17.92	20230721	5250	191.43	20230103	18640	-17.92	20230721	5240	191.98	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
23	20230727	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	60	2	0.38	11504961400	700060	51.95	16320	17300	15860	20550	11090	15840	16435.52	4.08	50295	-130163	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1481	-27.89	14.94	12	7.51	-570.00	1064.00	18640	20230721	-14.70	5240	20221013	203.44	18640	-14.70	20230721	5250	202.86	20230103	18640	-14.70	20230721	5240	203.44	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
24	20230727	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	260	2	1.64	9839914270	596439	44.26	16320	17300	15860	20550	11090	15840	16499.42	4.08	50295	-116239	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1500	-28.25	15.13	12	6.40	-570.00	1064.00	18640	20230721	-13.63	5240	20221013	207.25	18640	-13.63	20230721	5250	206.67	20230103	18640	-13.63	20230721	5240	207.25	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
25	20230727	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	290	2	1.83	5894966090	353457	26.23	16320	17300	16100	20550	11090	15840	16681.59	4.08	50295	-74279	17680	16760	16060	15140	14440	16410	14790	47	4730	500	9820	10	1	9317134	1503	-28.30	15.16	12	3.79	-570.00	1064.00	18640	20230721	-13.47	5240	20221013	207.82	18640	-13.47	20230721	5250	207.24	20230103	18640	-13.47	20230721	5240	207.82	20221013	1.72	N	315640	500	46 억		380230	N	N	0	N	00	N
26	20230726	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-710	5	-4.29	21567641350	1336195	31.49	16550	16980	15360	21500	11590	16550	16141.08	3.54	0	50430	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1476	-27.79	14.89	12	14.34	-570.00	1064.00	18640	20230721	-15.02	5240	20221013	202.29	18640	-15.02	20230721	5250	201.71	20230103	18640	-15.02	20230721	5240	202.29	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
27	20230726	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15530	-1020	5	-6.16	20819335770	1289070	30.38	16550	16980	15360	21500	11590	16550	16150.50	3.54	0	41853	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1447	-27.25	14.60	12	13.84	-570.00	1064.00	18640	20230721	-16.68	5240	20221013	196.37	18640	-16.68	20230721	5250	195.81	20230103	18640	-16.68	20230721	5240	196.37	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
28	20230726	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-710	5	-4.29	19145986420	1183312	27.89	16550	16980	15360	21500	11590	16550	16179.84	3.54	0	30732	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1476	-27.79	14.89	12	12.70	-570.00	1064.00	18640	20230721	-15.02	5240	20221013	202.29	18640	-15.02	20230721	5250	201.71	20230103	18640	-15.02	20230721	5240	202.29	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
29	20230726	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	-530	5	-3.20	16335657910	1006489	23.72	16550	16980	15360	21500	11590	16550	16230.17	3.54	0	25737	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1493	-28.11	15.06	12	10.80	-570.00	1064.00	18640	20230721	-14.06	5240	20221013	205.73	18640	-14.06	20230721	5250	205.14	20230103	18640	-14.06	20230721	5240	205.73	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
30	20230726	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-250	5	-1.51	14567006130	896240	21.12	16550	16980	15360	21500	11590	16550	16253.29	3.54	0	28205	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1519	-28.60	15.32	12	9.62	-570.00	1064.00	18640	20230721	-12.55	5240	20221013	211.07	18640	-12.55	20230721	5250	210.48	20230103	18640	-12.55	20230721	5240	211.07	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
31	20230726	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16710	160	2	0.97	12434617320	765688	18.05	16550	16980	15360	21500	11590	16550	16239.58	3.54	0	70412	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1557	-29.32	15.70	12	8.22	-570.00	1064.00	18640	20230721	-10.35	5240	20221013	218.89	18640	-10.35	20230721	5250	218.29	20230103	18640	-10.35	20230721	5240	218.89	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
32	20230726	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	-370	5	-2.24	8379566180	516594	12.17	16550	16980	15360	21500	11590	16550	16220.46	3.54	0	47275	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1508	-28.39	15.21	12	5.54	-570.00	1064.00	18640	20230721	-13.20	5240	20221013	208.78	18640	-13.20	20230721	5250	208.19	20230103	18640	-13.20	20230721	5240	208.78	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
33	20230726	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-250	5	-1.51	3990180340	246288	5.80	16550	16980	15360	21500	11590	16550	16200.54	3.54	0	34474	19890	18220	16040	14370	12190	19055	15205	47	4955	500	10260	10	1	9317134	1519	-28.60	15.32	12	2.64	-570.00	1064.00	18640	20230721	-12.55	5240	20221013	211.07	18640	-12.55	20230721	5250	210.48	20230103	18640	-12.55	20230721	5240	211.07	20221013	1.62	N	315640	500	46 억		329935	N	N	0	N	00	N
34	20230725	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	2100	2	14.53	69182495960	4206771	134.00	14330	17710	13860	18780	10120	14450	16445.21	2.04	0	141584	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1542	-29.04	15.55	12	45.15	-570.00	1064.00	18640	20230721	-11.21	5240	20221013	215.84	18640	-11.21	20230721	5250	215.24	20230103	18640	-11.21	20230721	5240	215.84	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
35	20230725	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	1750	2	12.11	66783651770	4060302	129.34	14330	17710	13860	18780	10120	14450	16448.07	2.04	0	97600	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1509	-28.42	15.23	12	43.58	-570.00	1064.00	18640	20230721	-13.09	5240	20221013	209.16	18640	-13.09	20230721	5250	208.57	20230103	18640	-13.09	20230721	5240	209.16	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
36	20230725	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	3000	2	20.76	48559977360	2985527	95.10	14330	17710	13860	18780	10120	14450	16265.28	2.04	0	79141	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1626	-30.61	16.40	12	32.04	-570.00	1064.00	18640	20230721	-6.38	5240	20221013	233.02	18640	-6.38	20230721	5250	232.38	20230103	18640	-6.38	20230721	5240	233.02	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
37	20230725	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	1820	2	12.60	33846808920	2124010	67.66	14330	16800	13860	18780	10120	14450	15935.50	2.04	0	115490	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1516	-28.54	15.29	12	22.80	-570.00	1064.00	18640	20230721	-12.71	5240	20221013	210.50	18640	-12.71	20230721	5250	209.90	20230103	18640	-12.71	20230721	5240	210.50	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
38	20230725	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	2040	2	14.12	32413427760	2036196	64.86	14330	16800	13860	18780	10120	14450	15918.79	2.04	0	104343	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1536	-28.93	15.50	12	21.85	-570.00	1064.00	18640	20230721	-11.53	5240	20221013	214.69	18640	-11.53	20230721	5250	214.10	20230103	18640	-11.53	20230721	5240	214.69	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
39	20230725	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	1940	2	13.43	29526979080	1861021	59.28	14330	16800	13860	18780	10120	14450	15866.20	2.04	0	58460	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1527	-28.75	15.40	12	19.97	-570.00	1064.00	18640	20230721	-12.07	5240	20221013	212.79	18640	-12.07	20230721	5250	212.19	20230103	18640	-12.07	20230721	5240	212.79	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
40	20230725	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	1870	2	12.94	19826305380	1270387	40.47	14330	16800	13860	18780	10120	14450	15606.73	2.04	0	8164	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1521	-28.63	15.34	12	13.63	-570.00	1064.00	18640	20230721	-12.45	5240	20221013	211.45	18640	-12.45	20230721	5250	210.86	20230103	18640	-12.45	20230721	5240	211.45	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
41	20230725	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	220	2	1.52	2611978240	180758	5.76	14330	14970	13860	18780	10120	14450	14450.14	2.04	0	-6726	16136	15292	14136	13292	12136	15715	13715	47	4330	500	8950	10	1	9317134	1367	-25.74	13.79	12	1.94	-570.00	1064.00	18640	20230721	-21.30	5240	20221013	179.96	18640	-21.30	20230721	5250	179.43	20230103	18640	-21.30	20230721	5240	179.96	20221013	1.70	N	315640	500	46 억		189694	N	N	0	N	00	N
42	20230724	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-2460	5	-14.55	43297134970	3114506	85.40	14300	14980	12980	21950	11840	16910	13901.30	1.80	0	14909	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1346	-25.35	13.58	12	33.43	-570.00	1064.00	18640	20230721	-22.48	5240	20221013	175.76	18640	-22.48	20230721	5250	175.24	20230103	18640	-22.48	20230721	5240	175.76	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
43	20230724	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-2260	5	-13.36	42123594890	3033950	83.19	14300	14980	12980	21950	11840	16910	13884.03	1.80	0	17748	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1365	-25.70	13.77	12	32.56	-570.00	1064.00	18640	20230721	-21.41	5240	20221013	179.58	18640	-21.41	20230721	5250	179.05	20230103	18640	-21.41	20230721	5240	179.58	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
44	20230724	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	-2030	5	-12.00	37723367180	2735021	74.99	14300	14980	12980	21950	11840	16910	13792.66	1.80	0	50146	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1386	-26.11	13.98	12	29.35	-570.00	1064.00	18640	20230721	-20.17	5240	20221013	183.97	18640	-20.17	20230721	5250	183.43	20230103	18640	-20.17	20230721	5240	183.97	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
45	20230724	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-3140	5	-18.57	30203760500	2212074	60.65	14300	14320	12980	21950	11840	16910	13653.98	1.80	0	41866	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1283	-24.16	12.94	12	23.74	-570.00	1064.00	18640	20230721	-26.13	5240	20221013	162.79	18640	-26.13	20230721	5250	162.29	20230103	18640	-26.13	20230721	5240	162.79	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
46	20230724	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	-3300	5	-19.52	28565329530	2093094	57.39	14300	14320	12980	21950	11840	16910	13647.35	1.80	0	30743	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1268	-23.88	12.79	12	22.46	-570.00	1064.00	18640	20230721	-26.98	5240	20221013	159.73	18640	-26.98	20230721	5250	159.24	20230103	18640	-26.98	20230721	5240	159.73	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
47	20230724	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	-3270	5	-19.34	26113956870	1912411	52.44	14300	14320	12980	21950	11840	16910	13654.91	1.80	0	34140	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1271	-23.93	12.82	12	20.53	-570.00	1064.00	18640	20230721	-26.82	5240	20221013	160.31	18640	-26.82	20230721	5250	159.81	20230103	18640	-26.82	20230721	5240	160.31	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
48	20230724	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	-3220	5	-19.04	21274312890	1561548	42.82	14300	14320	12980	21950	11840	16910	13623.76	1.80	0	66406	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1276	-24.02	12.87	12	16.76	-570.00	1064.00	18640	20230721	-26.56	5240	20221013	161.26	18640	-26.56	20230721	5250	160.76	20230103	18640	-26.56	20230721	5240	161.26	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
49	20230724	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	-3540	5	-20.93	10091324430	726873	19.93	14300	14320	13100	21950	11840	16910	13883.01	1.80	0	28055	19656	18282	17266	15892	14876	18970	16580	47	5055	500	10480	10	1	9317134	1246	-23.46	12.57	12	7.80	-570.00	1064.00	18640	20230721	-28.27	5240	20221013	155.15	18640	-28.27	20230721	5250	154.67	20230103	18640	-28.27	20230721	5240	155.15	20221013	1.61	N	315640	500	46 억		167588	N	N	0	N	00	N
50	20230721	161043	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16910	530	2	3.24	61722409300	3563549	89.42	16410	18640	16250	21250	11470	16380	17324.06	3.21	0	-134934	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1576	-29.67	15.89	12	38.25	-570.00	1064.00	18640	20230721	-9.28	5240	20221013	222.71	18640	-9.28	20230721	5250	222.10	20230103	18640	-9.28	20230721	5240	222.71	20221013	1.16	N	315640	500	46 억		299399	N	Y	0	N	00	N
51	20230721	151046	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16480	100	2	0.61	59998193390	3460891	86.85	16410	18640	16250	21250	11470	16380	17338.99	3.21	0	-155373	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1535	-28.91	15.49	12	37.15	-570.00	1064.00	18640	20230721	-11.59	5240	20221013	214.50	18640	-11.59	20230721	5250	213.90	20230103	18640	-11.59	20230721	5240	214.50	20221013	1.16	N	315640	500	46 억		299399	N	N	0	N	00	N
52	20230721	141040	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16550	170	2	1.04	58079655140	3344269	83.92	16410	18640	16250	21250	11470	16380	17370.06	3.21	0	-182428	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1542	-29.04	15.55	12	35.89	-570.00	1064.00	18640	20230721	-11.21	5240	20221013	215.84	18640	-11.21	20230721	5250	215.24	20230103	18640	-11.21	20230721	5240	215.84	20221013	1.16	N	315640	500	46 억		299399	N	N	0	N	00	N
53	20230721	131046	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16720	340	2	2.08	56311279280	3237774	81.25	16410	18640	16250	21250	11470	16380	17395.30	3.21	0	-192457	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1558	-29.33	15.71	12	34.75	-570.00	1064.00	18640	20230721	-10.30	5240	20221013	219.08	18640	-10.30	20230721	5250	218.48	20230103	18640	-10.30	20230721	5240	219.08	20221013	1.16	N	315640	500	46 억		299399	N	N	0	N	00	N
54	20230721	121059	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16620	240	2	1.47	55024130720	3160787	79.31	16410	18640	16250	21250	11470	16380	17411.83	3.21	0	-187818	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1549	-29.16	15.62	12	33.92	-570.00	1064.00	18640	20230721	-10.84	5240	20221013	217.18	18640	-10.84	20230721	5250	216.57	20230103	18640	-10.84	20230721	5240	217.18	20221013	1.16	N	315640	500	46 억		299399	N	N	0	N	00	N
55	20230721	111055	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16620	240	2	1.47	52238528530	2994730	75.15	16410	18640	16250	21250	11470	16380	17447.27	3.21	0	-177512	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1549	-29.16	15.62	12	32.14	-570.00	1064.00	18640	20230721	-10.84	5240	20221013	217.18	18640	-10.84	20230721	5250	216.57	20230103	18640	-10.84	20230721	5240	217.18	20221013	1.16	N	315640	500	46 억		299399	N	N	0	N	00	N
56	20230721	101054	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16880	500	2	3.05	45681347600	2598641	65.21	16410	18640	16380	21250	11470	16380	17583.85	3.21	0	-172953	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1573	-29.61	15.86	12	27.89	-570.00	1064.00	18640	20230721	-9.44	5240	20221013	222.14	18640	-9.44	20230721	5250	221.52	20230103	18640	-9.44	20230721	5240	222.14	20221013	1.16	N	315640	500	46 억		299399	N	N	0	N	00	N
57	20230721	091049	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18370	1990	2	12.15	17527671660	1000691	25.11	16410	18640	16380	21250	11470	16380	17527.73	3.21	0	-31740	18080	17230	16320	15470	14560	16775	15015	47	4890	500	10150	10	1	9317134	1712	-32.23	17.27	12	10.74	-570.00	1064.00	18640	20230721	-1.45	5240	20221013	250.57	18640	-1.45	20230721	5250	249.90	20230103	18640	-1.45	20230721	5240	250.57	20221013	1.16	N	315640	500	46 억		299399	N	N	0	N	00	N
58	20230720	161039	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16380	-10	5	-0.06	64227006440	3937879	63.05	16640	17170	15410	21300	11480	16390	16308.33	3.52	0	-33787	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1526	-28.74	15.39	12	42.26	-570.00	1064.00	17170	20230720	-4.60	5240	20221013	212.60	17170	-4.60	20230720	5250	212.00	20230103	17170	-4.60	20230720	5240	212.60	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
59	20230720	151040	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16410	20	2	0.12	61991013590	3801676	60.87	16640	17170	15410	21300	11480	16390	16304.61	3.52	0	-25337	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1529	-28.79	15.42	12	40.80	-570.00	1064.00	17170	20230720	-4.43	5240	20221013	213.17	17170	-4.43	20230720	5250	212.57	20230103	17170	-4.43	20230720	5240	213.17	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
60	20230720	141038	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16340	-50	5	-0.31	58698461550	3600176	57.65	16640	17170	15410	21300	11480	16390	16302.57	3.52	0	-8280	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1522	-28.67	15.36	12	38.64	-570.00	1064.00	17170	20230720	-4.83	5240	20221013	211.83	17170	-4.83	20230720	5250	211.24	20230103	17170	-4.83	20230720	5240	211.83	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
61	20230720	131040	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16330	-60	5	-0.37	56457952230	3462913	55.45	16640	17170	15410	21300	11480	16390	16301.75	3.52	0	-26198	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1521	-28.65	15.35	12	37.17	-570.00	1064.00	17170	20230720	-4.89	5240	20221013	211.64	17170	-4.89	20230720	5250	211.05	20230103	17170	-4.89	20230720	5240	211.64	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
62	20230720	121048	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16120	-270	5	-1.65	51730707240	3174699	50.83	16640	17170	15410	21300	11480	16390	16292.45	3.52	0	-41177	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1502	-28.28	15.15	12	34.07	-570.00	1064.00	17170	20230720	-6.12	5240	20221013	207.63	17170	-6.12	20230720	5250	207.05	20230103	17170	-6.12	20230720	5240	207.63	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
63	20230720	111045	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16170	-220	5	-1.34	44574380460	2737887	43.84	16640	17170	15410	21300	11480	16390	16277.60	3.52	0	-26687	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1507	-28.37	15.20	12	29.39	-570.00	1064.00	17170	20230720	-5.82	5240	20221013	208.59	17170	-5.82	20230720	5250	208.00	20230103	17170	-5.82	20230720	5240	208.59	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
64	20230720	101032	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16130	-260	5	-1.59	41121108570	2523666	40.41	16640	17170	15410	21300	11480	16390	16291.36	3.52	0	-21614	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1503	-28.30	15.16	12	27.09	-570.00	1064.00	17170	20230720	-6.06	5240	20221013	207.82	17170	-6.06	20230720	5250	207.24	20230103	17170	-6.06	20230720	5240	207.82	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
65	20230720	091036	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15980	-410	5	-2.50	20154945480	1212887	19.42	16640	17170	15980	21300	11480	16390	16631.77	3.52	0	-77687	18823	17606	15173	13956	11523	18215	14565	47	4910	500	10160	10	1	9317134	1489	-28.04	15.02	12	13.02	-570.00	1064.00	17170	20230720	-6.93	5240	20221013	204.96	17170	-6.93	20230720	5250	204.38	20230103	17170	-6.93	20230720	5240	204.96	20221013	1.15	N	315640	500	46 억		327841	N	N	0	N	00	N
66	20230719	161054	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16390	3780	1	29.98	96620608090	6243980	2106.65	12740	16390	12740	16390	8830	12610	15462.55	1.54	0	189990	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1527	-28.75	15.40	12	67.02	-570.00	1064.00	16390	20230719	0.00	5240	20221013	212.79	16390	0.00	20230719	5250	212.19	20230103	16390	0.00	20230719	5240	212.79	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
67	20230719	151054	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16370	3760	2	29.82	93083233920	6027981	2033.77	12740	16390	12740	16390	8830	12610	15442.03	1.54	0	187789	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1525	-28.72	15.39	12	64.70	-570.00	1064.00	16390	20230719	-0.12	5240	20221013	212.40	16390	-0.12	20230719	5250	211.81	20230103	16390	-0.12	20230719	5240	212.40	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
68	20230719	141058	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16000	3390	2	26.88	75599564230	4956142	1672.15	12740	16380	12740	16390	8830	12610	15253.91	1.54	0	179204	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1491	-28.07	15.04	12	53.19	-570.00	1064.00	16380	20230719	-2.32	5240	20221013	205.34	16380	-2.32	20230719	5250	204.76	20230103	16380	-2.32	20230719	5240	205.34	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
69	20230719	131042	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16080	3470	2	27.52	70055280770	4609352	1555.14	12740	16380	12740	16390	8830	12610	15198.72	1.54	0	131321	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1498	-28.21	15.11	12	49.47	-570.00	1064.00	16380	20230719	-1.83	5240	20221013	206.87	16380	-1.83	20230719	5250	206.29	20230103	16380	-1.83	20230719	5240	206.87	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
70	20230719	121101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16330	3720	2	29.50	64528778710	4266945	1439.62	12740	16380	12740	16390	8830	12610	15123.17	1.54	0	83039	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1521	-28.65	15.35	12	45.80	-570.00	1064.00	16380	20230719	-0.31	5240	20221013	211.64	16380	-0.31	20230719	5250	211.05	20230103	16380	-0.31	20230719	5240	211.64	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
71	20230719	111057	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15910	3300	2	26.17	52948119460	3549074	1197.42	12740	16350	12740	16390	8830	12610	14919.10	1.54	0	5691	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1482	-27.91	14.95	12	38.09	-570.00	1064.00	16350	20230719	-2.69	5240	20221013	203.63	16350	-2.69	20230719	5250	203.05	20230103	16350	-2.69	20230719	5240	203.63	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
72	20230719	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	1790	2	14.20	19878649490	1411240	476.14	12740	14980	12740	16390	8830	12610	14086.34	1.54	0	42856	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1342	-25.26	13.53	12	15.15	-570.00	1064.00	15200	20230227	-5.26	5240	20221013	174.81	15200	-5.26	20230227	5250	174.29	20230103	15200	-5.26	20230227	5240	174.81	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
73	20230719	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	770	2	6.11	1355458730	103167	34.81	12740	13380	12740	16390	8830	12610	13140.41	1.54	0	9600	13170	12890	12620	12340	12070	13030	12480	47	3780	500	7810	10	1	9317134	1247	-23.47	12.58	12	1.11	-570.00	1064.00	15200	20230227	-11.97	5240	20221013	155.34	15200	-11.97	20230227	5250	154.86	20230103	15200	-11.97	20230227	5240	155.34	20221013	1.12	N	315640	500	46 억		143700	N	N	0	N	00	N
74	20230718	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	320	2	2.60	3711435170	293295	138.12	12410	12900	12350	15970	8610	12290	12654.54	1.87	0	-36046	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1175	-22.12	11.85	12	3.15	-570.00	1064.00	15200	20230227	-17.04	5240	20221013	140.65	15200	-17.04	20230227	5250	140.19	20230103	15200	-17.04	20230227	5240	140.65	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
75	20230718	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	270	2	2.20	3601924780	284609	134.03	12410	12900	12350	15970	8610	12290	12655.95	1.87	0	-34644	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1170	-22.04	11.80	12	3.05	-570.00	1064.00	15200	20230227	-17.37	5240	20221013	139.69	15200	-17.37	20230227	5250	139.24	20230103	15200	-17.37	20230227	5240	139.69	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
76	20230718	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	230	2	1.87	3393714210	268050	126.23	12410	12900	12350	15970	8610	12290	12661.03	1.87	0	-35764	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1167	-21.96	11.77	12	2.88	-570.00	1064.00	15200	20230227	-17.63	5240	20221013	138.93	15200	-17.63	20230227	5250	138.48	20230103	15200	-17.63	20230227	5240	138.93	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
77	20230718	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	230	2	1.87	3195326840	252200	118.77	12410	12900	12350	15970	8610	12290	12670.11	1.87	0	-34801	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1167	-21.96	11.77	12	2.71	-570.00	1064.00	15200	20230227	-17.63	5240	20221013	138.93	15200	-17.63	20230227	5250	138.48	20230103	15200	-17.63	20230227	5240	138.93	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
78	20230718	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	260	2	2.12	3031045040	239080	112.59	12410	12900	12350	15970	8610	12290	12678.28	1.87	0	-31546	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1169	-22.02	11.80	12	2.57	-570.00	1064.00	15200	20230227	-17.43	5240	20221013	139.50	15200	-17.43	20230227	5250	139.05	20230103	15200	-17.43	20230227	5240	139.50	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
79	20230718	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	510	2	4.15	2616503700	206227	97.12	12410	12900	12350	15970	8610	12290	12687.88	1.87	0	-21815	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1193	-22.46	12.03	12	2.21	-570.00	1064.00	15200	20230227	-15.79	5240	20221013	144.27	15200	-15.79	20230227	5250	143.81	20230103	15200	-15.79	20230227	5240	144.27	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
80	20230718	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	410	2	3.34	1730153870	136630	64.34	12410	12900	12350	15970	8610	12290	12663.61	1.87	0	-14751	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1183	-22.28	11.94	12	1.47	-570.00	1064.00	15200	20230227	-16.45	5240	20221013	142.37	15200	-16.45	20230227	5250	141.90	20230103	15200	-16.45	20230227	5240	142.37	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
81	20230718	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	260	2	2.12	302352340	24129	11.36	12410	12660	12350	15970	8610	12290	12532.67	1.87	0	-2520	13216	12752	12376	11912	11536	12565	11725	47	3680	500	7610	10	1	9317134	1169	-22.02	11.80	12	0.26	-570.00	1064.00	15200	20230227	-17.43	5240	20221013	139.50	15200	-17.43	20230227	5250	139.05	20230103	15200	-17.43	20230227	5240	139.50	20221013	0.94	N	315640	500	46 억		173908	N	N	0	N	00	N
82	20230717	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-440	5	-3.46	2567278630	210230	35.51	12800	12840	12000	16540	8920	12730	12211.62	1.97	0	-9504	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1145	-21.56	11.55	12	2.26	-570.00	1064.00	15200	20230227	-19.14	5240	20221013	134.54	15200	-19.14	20230227	5250	134.10	20230103	15200	-19.14	20230227	5240	134.54	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
83	20230717	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-540	5	-4.24	2484431830	203467	34.36	12800	12840	12000	16540	8920	12730	12210.48	1.97	0	-10827	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1136	-21.39	11.46	12	2.18	-570.00	1064.00	15200	20230227	-19.80	5240	20221013	132.63	15200	-19.80	20230227	5250	132.19	20230103	15200	-19.80	20230227	5240	132.63	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
84	20230717	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-480	5	-3.77	2119173440	173513	29.30	12800	12840	12000	16540	8920	12730	12213.33	1.97	0	-13453	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1141	-21.49	11.51	12	1.86	-570.00	1064.00	15200	20230227	-19.41	5240	20221013	133.78	15200	-19.41	20230227	5250	133.33	20230103	15200	-19.41	20230227	5240	133.78	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
85	20230717	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	-420	5	-3.30	1980046120	162161	27.39	12800	12840	12000	16540	8920	12730	12210.36	1.97	0	-11901	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1147	-21.60	11.57	12	1.74	-570.00	1064.00	15200	20230227	-19.01	5240	20221013	134.92	15200	-19.01	20230227	5250	134.48	20230103	15200	-19.01	20230227	5240	134.92	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
86	20230717	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-510	5	-4.01	1808707120	148199	25.03	12800	12840	12000	16540	8920	12730	12204.57	1.97	0	-14885	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1139	-21.44	11.48	12	1.59	-570.00	1064.00	15200	20230227	-19.61	5240	20221013	133.21	15200	-19.61	20230227	5250	132.76	20230103	15200	-19.61	20230227	5240	133.21	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
87	20230717	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-450	5	-3.53	1624658640	133135	22.49	12800	12840	12000	16540	8920	12730	12203.08	1.97	0	-14780	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1144	-21.54	11.54	12	1.43	-570.00	1064.00	15200	20230227	-19.21	5240	20221013	134.35	15200	-19.21	20230227	5250	133.90	20230103	15200	-19.21	20230227	5240	134.35	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
88	20230717	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-700	5	-5.50	1314353580	107689	18.19	12800	12840	12000	16540	8920	12730	12205.07	1.97	0	-9676	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1121	-21.11	11.31	12	1.16	-570.00	1064.00	15200	20230227	-20.86	5240	20221013	129.58	15200	-20.86	20230227	5250	129.14	20230103	15200	-20.86	20230227	5240	129.58	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
89	20230717	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	-430	5	-3.38	416975250	33754	5.70	12800	12840	12170	16540	8920	12730	12353.31	1.97	0	-3	13916	13322	13006	12412	12096	13165	12255	47	3810	500	7890	10	1	9317134	1146	-21.58	11.56	12	0.36	-570.00	1064.00	15200	20230227	-19.08	5240	20221013	134.73	15200	-19.08	20230227	5250	134.29	20230103	15200	-19.08	20230227	5240	134.73	20221013	1.00	N	315640	500	46 억		183262	N	N	0	N	00	N
90	20230714	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-510	5	-3.85	7697374650	588550	42.96	13370	13600	12690	17210	9270	13240	13079.37	2.39	0	-48813	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1186	-22.33	11.96	12	6.32	-570.00	1064.00	15200	20230227	-16.25	5240	20221013	142.94	15200	-16.25	20230227	5250	142.48	20230103	15200	-16.25	20230227	5240	142.94	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
91	20230714	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-470	5	-3.55	7548080830	576832	42.10	13370	13600	12690	17210	9270	13240	13085.38	2.39	0	-49181	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1190	-22.40	12.00	12	6.19	-570.00	1064.00	15200	20230227	-15.99	5240	20221013	143.70	15200	-15.99	20230227	5250	143.24	20230103	15200	-15.99	20230227	5240	143.70	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
92	20230714	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-420	5	-3.17	7016463870	535139	39.06	13370	13600	12800	17210	9270	13240	13111.46	2.39	0	-47088	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1194	-22.49	12.05	12	5.74	-570.00	1064.00	15200	20230227	-15.66	5240	20221013	144.66	15200	-15.66	20230227	5250	144.19	20230103	15200	-15.66	20230227	5240	144.66	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
93	20230714	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-430	5	-3.25	6679252470	508826	37.14	13370	13600	12800	17210	9270	13240	13126.77	2.39	0	-45776	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1194	-22.47	12.04	12	5.46	-570.00	1064.00	15200	20230227	-15.72	5240	20221013	144.47	15200	-15.72	20230227	5250	144.00	20230103	15200	-15.72	20230227	5240	144.47	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
94	20230714	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-360	5	-2.72	6355032170	483590	35.30	13370	13600	12800	17210	9270	13240	13141.35	2.39	0	-36560	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1200	-22.60	12.11	12	5.19	-570.00	1064.00	15200	20230227	-15.26	5240	20221013	145.80	15200	-15.26	20230227	5250	145.33	20230103	15200	-15.26	20230227	5240	145.80	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
95	20230714	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-340	5	-2.57	5806505330	440943	32.18	13370	13600	12800	17210	9270	13240	13168.37	2.39	0	-38597	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1202	-22.63	12.12	12	4.73	-570.00	1064.00	15200	20230227	-15.13	5240	20221013	146.18	15200	-15.13	20230227	5250	145.71	20230103	15200	-15.13	20230227	5240	146.18	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
96	20230714	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-240	5	-1.81	4185316050	318083	23.22	13370	13600	12800	17210	9270	13240	13157.91	2.39	0	-13083	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1211	-22.81	12.22	12	3.41	-570.00	1064.00	15200	20230227	-14.47	5240	20221013	148.09	15200	-14.47	20230227	5250	147.62	20230103	15200	-14.47	20230227	5240	148.09	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
97	20230714	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-140	5	-1.06	1631796270	124096	9.06	13370	13600	12800	17210	9270	13240	13149.40	2.39	0	755	14313	13776	12703	12166	11093	14045	12435	47	3970	500	8200	10	1	9317134	1221	-22.98	12.31	12	1.33	-570.00	1064.00	15200	20230227	-13.82	5240	20221013	150.00	15200	-13.82	20230227	5250	149.52	20230103	15200	-13.82	20230227	5240	150.00	20221013	0.96	N	315640	500	46 억		222567	N	N	0	N	00	N
98	20230713	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	1850	2	16.24	17161062840	1356006	749.22	11700	13240	11630	14800	7980	11390	12655.22	0.51	0	124168	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1234	-23.23	12.44	12	14.55	-570.00	1064.00	15200	20230227	-12.89	5240	20221013	152.67	15200	-12.89	20230227	5250	152.19	20230103	15200	-12.89	20230227	5240	152.67	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
99	20230713	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	1690	2	14.84	16373231770	1296213	716.18	11700	13210	11630	14800	7980	11390	12631.59	0.51	0	128328	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1219	-22.95	12.29	12	13.91	-570.00	1064.00	15200	20230227	-13.95	5240	20221013	149.62	15200	-13.95	20230227	5250	149.14	20230103	15200	-13.95	20230227	5240	149.62	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
100	20230713	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	1660	2	14.57	14102816520	1121916	619.88	11700	13130	11630	14800	7980	11390	12570.30	0.51	0	103840	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1216	-22.89	12.27	12	12.04	-570.00	1064.00	15200	20230227	-14.14	5240	20221013	149.05	15200	-14.14	20230227	5250	148.57	20230103	15200	-14.14	20230227	5240	149.05	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
101	20230713	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	1240	2	10.89	10759475580	863046	476.85	11700	12950	11630	14800	7980	11390	12466.86	0.51	0	95059	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1177	-22.16	11.87	12	9.26	-570.00	1064.00	15200	20230227	-16.91	5240	20221013	141.03	15200	-16.91	20230227	5250	140.57	20230103	15200	-16.91	20230227	5240	141.03	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
102	20230713	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	1340	2	11.76	9949010110	798604	441.24	11700	12950	11630	14800	7980	11390	12458.00	0.51	0	82293	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1186	-22.33	11.96	12	8.57	-570.00	1064.00	15200	20230227	-16.25	5240	20221013	142.94	15200	-16.25	20230227	5250	142.48	20230103	15200	-16.25	20230227	5240	142.94	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
103	20230713	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	1370	2	12.03	7077536480	574071	317.18	11700	12770	11630	14800	7980	11390	12328.68	0.51	0	95027	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1189	-22.39	11.99	12	6.16	-570.00	1064.00	15200	20230227	-16.05	5240	20221013	143.51	15200	-16.05	20230227	5250	143.05	20230103	15200	-16.05	20230227	5240	143.51	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
104	20230713	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	1090	2	9.57	5089336980	416159	229.93	11700	12550	11630	14800	7980	11390	12229.31	0.51	0	67763	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1163	-21.89	11.73	12	4.47	-570.00	1064.00	15200	20230227	-17.89	5240	20221013	138.17	15200	-17.89	20230227	5250	137.71	20230103	15200	-17.89	20230227	5240	138.17	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
105	20230713	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	740	2	6.50	1233732900	103025	56.92	11700	12200	11630	14800	7980	11390	11975.08	0.51	0	30127	11930	11660	11230	10960	10530	11445	10745	47	3410	500	7060	10	1	9317134	1130	-21.28	11.40	12	1.11	-570.00	1064.00	15200	20230227	-20.20	5240	20221013	131.49	15200	-20.20	20230227	5250	131.05	20230103	15200	-20.20	20230227	5240	131.49	20221013	1.03	N	315640	500	46 억		47866	N	N	0	N	00	N
106	20230712	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	10	2	0.09	2022893860	180478	153.93	11490	11500	10800	14790	7970	11380	11207.81	0.37	0	12804	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1061	-19.98	10.70	12	1.94	-570.00	1064.00	15200	20230227	-25.07	5240	20221013	117.37	15200	-25.07	20230227	5250	116.95	20230103	15200	-25.07	20230227	5240	117.37	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
107	20230712	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	20	2	0.18	1921136940	171562	146.33	11490	11500	10800	14790	7970	11380	11197.92	0.37	0	11532	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1062	-20.00	10.71	12	1.84	-570.00	1064.00	15200	20230227	-25.00	5240	20221013	117.56	15200	-25.00	20230227	5250	117.14	20230103	15200	-25.00	20230227	5240	117.56	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
108	20230712	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	20	2	0.18	1778537810	159052	135.66	11490	11500	10800	14790	7970	11380	11182.12	0.37	0	9642	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1062	-20.00	10.71	12	1.71	-570.00	1064.00	15200	20230227	-25.00	5240	20221013	117.56	15200	-25.00	20230227	5250	117.14	20230103	15200	-25.00	20230227	5240	117.56	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
109	20230712	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	-210	5	-1.85	1365047750	122778	104.72	11490	11500	10800	14790	7970	11380	11118.02	0.37	0	11389	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1041	-19.60	10.50	12	1.32	-570.00	1064.00	15200	20230227	-26.51	5240	20221013	113.17	15200	-26.51	20230227	5250	112.76	20230103	15200	-26.51	20230227	5240	113.17	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
110	20230712	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-230	5	-2.02	1235619750	111247	94.88	11490	11500	10800	14790	7970	11380	11106.99	0.37	0	9909	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1039	-19.56	10.48	12	1.19	-570.00	1064.00	15200	20230227	-26.64	5240	20221013	112.79	15200	-26.64	20230227	5250	112.38	20230103	15200	-26.64	20230227	5240	112.79	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
111	20230712	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	-210	5	-1.85	1034585390	93073	79.38	11490	11500	10800	14790	7970	11380	11115.85	0.37	0	6260	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1041	-19.60	10.50	12	1.00	-570.00	1064.00	15200	20230227	-26.51	5240	20221013	113.17	15200	-26.51	20230227	5250	112.76	20230103	15200	-26.51	20230227	5240	113.17	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
112	20230712	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-300	5	-2.64	639216260	57188	48.78	11490	11500	10800	14790	7970	11380	11177.45	0.37	0	-2618	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1032	-19.44	10.41	12	0.61	-570.00	1064.00	15200	20230227	-27.11	5240	20221013	111.45	15200	-27.11	20230227	5250	111.05	20230103	15200	-27.11	20230227	5240	111.45	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
113	20230712	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-10	5	-0.09	130134610	11416	9.74	11490	11500	11370	14790	7970	11380	11399.32	0.37	0	-1595	11753	11566	11403	11216	11053	11485	11135	47	3410	500	7050	10	1	9317134	1059	-19.95	10.69	12	0.12	-570.00	1064.00	15200	20230227	-25.20	5240	20221013	116.98	15200	-25.20	20230227	5250	116.57	20230103	15200	-25.20	20230227	5240	116.98	20221013	1.00	N	315640	500	46 억		34203	N	N	0	N	00	N
114	20230711	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	10	2	0.09	1315506740	115815	83.86	11520	11590	11240	14780	7960	11370	11358.59	0.21	0	13852	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1060	-19.96	10.70	12	1.24	-570.00	1064.00	15200	20230227	-25.13	5240	20221013	117.18	15200	-25.13	20230227	5250	116.76	20230103	15200	-25.13	20230227	5240	117.18	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
115	20230711	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-20	5	-0.18	1228658380	108181	78.33	11520	11590	11240	14780	7960	11370	11357.43	0.21	0	12816	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1057	-19.91	10.67	12	1.16	-570.00	1064.00	15200	20230227	-25.33	5240	20221013	116.60	15200	-25.33	20230227	5250	116.19	20230103	15200	-25.33	20230227	5240	116.60	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
116	20230711	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	0	3	0.00	1130217050	99485	72.03	11520	11590	11240	14780	7960	11370	11360.68	0.21	0	12577	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1059	-19.95	10.69	12	1.07	-570.00	1064.00	15200	20230227	-25.20	5240	20221013	116.98	15200	-25.20	20230227	5250	116.57	20230103	15200	-25.20	20230227	5240	116.98	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
117	20230711	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	0	3	0.00	1017697820	89571	64.86	11520	11590	11240	14780	7960	11370	11361.91	0.21	0	12292	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1059	-19.95	10.69	12	0.96	-570.00	1064.00	15200	20230227	-25.20	5240	20221013	116.98	15200	-25.20	20230227	5250	116.57	20230103	15200	-25.20	20230227	5240	116.98	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
118	20230711	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-50	5	-0.44	922119140	81136	58.75	11520	11590	11240	14780	7960	11370	11365.10	0.21	0	10201	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1055	-19.86	10.64	12	0.87	-570.00	1064.00	15200	20230227	-25.53	5240	20221013	116.03	15200	-25.53	20230227	5250	115.62	20230103	15200	-25.53	20230227	5240	116.03	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
119	20230711	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	90	2	0.79	787545200	69282	50.17	11520	11590	11240	14780	7960	11370	11367.24	0.21	0	11383	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1068	-20.11	10.77	12	0.74	-570.00	1064.00	15200	20230227	-24.61	5240	20221013	118.70	15200	-24.61	20230227	5250	118.29	20230103	15200	-24.61	20230227	5240	118.70	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
120	20230711	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	130	2	1.14	513480830	45060	32.63	11520	11590	11260	14780	7960	11370	11395.49	0.21	0	11048	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1071	-20.18	10.81	12	0.48	-570.00	1064.00	15200	20230227	-24.34	5240	20221013	119.47	15200	-24.34	20230227	5250	119.05	20230103	15200	-24.34	20230227	5240	119.47	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
121	20230711	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	20	2	0.18	117410680	10256	7.43	11520	11590	11310	14780	7960	11370	11448.00	0.21	0	987	12290	11830	11600	11140	10910	11715	11025	47	3410	500	7040	10	1	9317134	1061	-19.98	10.70	12	0.11	-570.00	1064.00	15200	20230227	-25.07	5240	20221013	117.37	15200	-25.07	20230227	5250	116.95	20230103	15200	-25.07	20230227	5240	117.37	20221013	1.02	N	315640	500	46 억		19792	N	N	0	N	00	N
122	20230710	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-690	5	-5.72	1599711410	137074	115.94	11870	12060	11370	15670	8450	12060	11670.70	0.20	0	1037	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1059	-19.95	10.69	12	1.47	-570.00	1064.00	15200	20230227	-25.20	5240	20221013	116.98	15200	-25.20	20230227	5250	116.57	20230103	15200	-25.20	20230227	5240	116.98	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
123	20230710	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-660	5	-5.47	1509246490	129123	109.22	11870	12060	11400	15670	8450	12060	11688.20	0.20	0	1421	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1062	-20.00	10.71	12	1.39	-570.00	1064.00	15200	20230227	-25.00	5240	20221013	117.56	15200	-25.00	20230227	5250	117.14	20230103	15200	-25.00	20230227	5240	117.56	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
124	20230710	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-450	5	-3.73	1070448510	90853	76.85	11870	12060	11530	15670	8450	12060	11781.95	0.20	0	10518	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1082	-20.37	10.91	12	0.98	-570.00	1064.00	15200	20230227	-23.62	5240	20221013	121.56	15200	-23.62	20230227	5250	121.14	20230103	15200	-23.62	20230227	5240	121.56	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
125	20230710	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-310	5	-2.57	928318340	78689	66.56	11870	12060	11530	15670	8450	12060	11797.03	0.20	0	10638	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1095	-20.61	11.04	12	0.84	-570.00	1064.00	15200	20230227	-22.70	5240	20221013	124.24	15200	-22.70	20230227	5250	123.81	20230103	15200	-22.70	20230227	5240	124.24	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
126	20230710	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-170	5	-1.41	816730200	69254	58.58	11870	12060	11530	15670	8450	12060	11792.93	0.20	0	10722	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1108	-20.86	11.17	12	0.74	-570.00	1064.00	15200	20230227	-21.78	5240	20221013	126.91	15200	-21.78	20230227	5250	126.48	20230103	15200	-21.78	20230227	5240	126.91	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
127	20230710	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-260	5	-2.16	743901240	63105	53.38	11870	12060	11530	15670	8450	12060	11787.95	0.20	0	7931	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1099	-20.70	11.09	12	0.68	-570.00	1064.00	15200	20230227	-22.37	5240	20221013	125.19	15200	-22.37	20230227	5250	124.76	20230103	15200	-22.37	20230227	5240	125.19	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
128	20230710	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-80	5	-0.66	572168970	48697	41.19	11870	12060	11530	15670	8450	12060	11749.04	0.20	0	8622	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1116	-21.02	11.26	12	0.52	-570.00	1064.00	15200	20230227	-21.18	5240	20221013	128.63	15200	-21.18	20230227	5250	128.19	20230103	15200	-21.18	20230227	5240	128.63	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
129	20230710	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-170	5	-1.41	109528070	9193	7.78	11870	12060	11860	15670	8450	12060	11912.95	0.20	0	1366	13020	12540	11870	11390	10720	12780	11630	47	3610	500	7470	10	1	9317134	1108	-20.86	11.17	12	0.10	-570.00	1064.00	15200	20230227	-21.78	5240	20221013	126.91	15200	-21.78	20230227	5250	126.48	20230103	15200	-21.78	20230227	5240	126.91	20221013	1.02	N	315640	500	46 억		18754	N	N	0	N	00	N
130	20230707	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	140	2	1.17	1405420180	117248	49.17	11870	12350	11200	15490	8350	11920	11986.53	0.19	0	1375	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1124	-21.16	11.33	12	1.26	-570.00	1064.00	15200	20230227	-20.66	5240	20221013	130.15	15200	-20.66	20230227	5250	129.71	20230103	15200	-20.66	20230227	5240	130.15	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
131	20230707	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	40	2	0.34	1318910430	110060	46.15	11870	12350	11200	15490	8350	11920	11983.56	0.19	0	1550	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1114	-20.98	11.24	12	1.18	-570.00	1064.00	15200	20230227	-21.32	5240	20221013	128.24	15200	-21.32	20230227	5250	127.81	20230103	15200	-21.32	20230227	5240	128.24	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
132	20230707	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	70	2	0.59	1197511580	99932	41.91	11870	12350	11200	15490	8350	11920	11983.26	0.19	0	422	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1117	-21.04	11.27	12	1.07	-570.00	1064.00	15200	20230227	-21.12	5240	20221013	128.82	15200	-21.12	20230227	5250	128.38	20230103	15200	-21.12	20230227	5240	128.82	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
133	20230707	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	70	2	0.59	1127890500	94128	39.47	11870	12350	11200	15490	8350	11920	11982.52	0.19	0	318	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1117	-21.04	11.27	12	1.01	-570.00	1064.00	15200	20230227	-21.12	5240	20221013	128.82	15200	-21.12	20230227	5250	128.38	20230103	15200	-21.12	20230227	5240	128.82	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
134	20230707	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	160	2	1.34	975149640	81442	34.15	11870	12350	11200	15490	8350	11920	11973.55	0.19	0	489	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1126	-21.19	11.35	12	0.87	-570.00	1064.00	15200	20230227	-20.53	5240	20221013	130.53	15200	-20.53	20230227	5250	130.10	20230103	15200	-20.53	20230227	5240	130.53	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
135	20230707	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	60	2	0.50	867382070	72484	30.40	11870	12350	11200	15490	8350	11920	11966.53	0.19	0	-556	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1116	-21.02	11.26	12	0.78	-570.00	1064.00	15200	20230227	-21.18	5240	20221013	128.63	15200	-21.18	20230227	5250	128.19	20230103	15200	-21.18	20230227	5240	128.63	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
136	20230707	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	190	2	1.59	752204820	62924	26.39	11870	12350	11200	15490	8350	11920	11954.18	0.19	0	743	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1128	-21.25	11.38	12	0.68	-570.00	1064.00	15200	20230227	-20.33	5240	20221013	131.11	15200	-20.33	20230227	5250	130.67	20230103	15200	-20.33	20230227	5240	131.11	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
137	20230707	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	60	2	0.50	241271930	20559	8.62	11870	12080	11200	15490	8350	11920	11735.59	0.19	0	1498	12893	12406	12163	11676	11433	12285	11555	47	3570	500	7390	10	1	9317134	1116	-21.02	11.26	12	0.22	-570.00	1064.00	15200	20230227	-21.18	5240	20221013	128.63	15200	-21.18	20230227	5250	128.19	20230103	15200	-21.18	20230227	5240	128.63	20221013	1.00	N	315640	500	46 억		17379	N	N	0	N	00	N
138	20230706	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	-610	5	-4.87	2918343340	237305	61.47	12250	12650	11920	16280	8780	12530	12298.40	0.44	0	-27300	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1111	-20.91	11.20	12	2.55	-570.00	1064.00	15200	20230227	-21.58	5240	20221013	127.48	15200	-21.58	20230227	5250	127.05	20230103	15200	-21.58	20230227	5240	127.48	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
139	20230706	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-560	5	-4.47	2816725680	228803	59.27	12250	12650	11930	16280	8780	12530	12310.69	0.44	0	-27582	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1115	-21.00	11.25	12	2.46	-570.00	1064.00	15200	20230227	-21.25	5240	20221013	128.44	15200	-21.25	20230227	5250	128.00	20230103	15200	-21.25	20230227	5240	128.44	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
140	20230706	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-500	5	-3.99	2620380720	212412	55.02	12250	12650	11930	16280	8780	12530	12336.30	0.44	0	-26073	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1121	-21.11	11.31	12	2.28	-570.00	1064.00	15200	20230227	-20.86	5240	20221013	129.58	15200	-20.86	20230227	5250	129.14	20230103	15200	-20.86	20230227	5240	129.58	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
141	20230706	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-460	5	-3.67	2303434180	186052	48.19	12250	12650	12020	16280	8780	12530	12380.59	0.44	0	-19957	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1125	-21.18	11.34	12	2.00	-570.00	1064.00	15200	20230227	-20.59	5240	20221013	130.34	15200	-20.59	20230227	5250	129.90	20230103	15200	-20.59	20230227	5240	130.34	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
142	20230706	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	-420	5	-3.35	2145279410	172974	44.80	12250	12650	12020	16280	8780	12530	12402.32	0.44	0	-16680	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1128	-21.25	11.38	12	1.86	-570.00	1064.00	15200	20230227	-20.33	5240	20221013	131.11	15200	-20.33	20230227	5250	130.67	20230103	15200	-20.33	20230227	5240	131.11	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
143	20230706	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-170	5	-1.36	1787132730	143627	37.20	12250	12650	12020	16280	8780	12530	12442.87	0.44	0	-15642	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1152	-21.68	11.62	12	1.54	-570.00	1064.00	15200	20230227	-18.68	5240	20221013	135.88	15200	-18.68	20230227	5250	135.43	20230103	15200	-18.68	20230227	5240	135.88	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
144	20230706	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-200	5	-1.60	1514659240	121592	31.50	12250	12650	12020	16280	8780	12530	12456.89	0.44	0	-13000	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1149	-21.63	11.59	12	1.31	-570.00	1064.00	15200	20230227	-18.88	5240	20221013	135.31	15200	-18.88	20230227	5250	134.86	20230103	15200	-18.88	20230227	5240	135.31	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
145	20230706	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	20	2	0.16	530124600	42562	11.02	12250	12610	12020	16280	8780	12530	12455.33	0.44	0	-7412	13070	12800	12320	12050	11570	12935	12185	47	3750	500	7760	10	1	9317134	1169	-22.02	11.80	12	0.46	-570.00	1064.00	15200	20230227	-17.43	5240	20221013	139.50	15200	-17.43	20230227	5250	139.05	20230103	15200	-17.43	20230227	5240	139.50	20221013	0.95	N	315640	500	46 억		40685	N	N	0	N	00	N
146	20230705	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	530	2	4.42	4650976380	380038	121.32	12240	12590	11840	15600	8400	12000	12237.77	0.36	0	9098	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1167	-21.98	11.78	12	4.08	-570.00	1064.00	15200	20230227	-17.57	5240	20221013	139.12	15200	-17.57	20230227	5250	138.67	20230103	15200	-17.57	20230227	5240	139.12	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
147	20230705	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	480	2	4.00	4495098550	367554	117.34	12240	12590	11840	15600	8400	12000	12229.76	0.36	0	8285	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1163	-21.89	11.73	12	3.94	-570.00	1064.00	15200	20230227	-17.89	5240	20221013	138.17	15200	-17.89	20230227	5250	137.71	20230103	15200	-17.89	20230227	5240	138.17	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
148	20230705	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	360	2	3.00	3178975210	262090	83.67	12240	12370	11840	15600	8400	12000	12129.33	0.36	0	8059	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1152	-21.68	11.62	12	2.81	-570.00	1064.00	15200	20230227	-18.68	5240	20221013	135.88	15200	-18.68	20230227	5250	135.43	20230103	15200	-18.68	20230227	5240	135.88	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
149	20230705	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	160	2	1.33	2607601410	215522	68.80	12240	12330	11840	15600	8400	12000	12099.00	0.36	0	-14238	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1133	-21.33	11.43	12	2.31	-570.00	1064.00	15200	20230227	-20.00	5240	20221013	132.06	15200	-20.00	20230227	5250	131.62	20230103	15200	-20.00	20230227	5240	132.06	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
150	20230705	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	70	2	0.58	2522627180	208498	66.56	12240	12330	11840	15600	8400	12000	12099.05	0.36	0	-13791	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1125	-21.18	11.34	12	2.24	-570.00	1064.00	15200	20230227	-20.59	5240	20221013	130.34	15200	-20.59	20230227	5250	129.90	20230103	15200	-20.59	20230227	5240	130.34	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
151	20230705	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	100	2	0.83	2257547290	186663	59.59	12240	12330	11840	15600	8400	12000	12094.24	0.36	0	-10919	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1127	-21.23	11.37	12	2.00	-570.00	1064.00	15200	20230227	-20.39	5240	20221013	130.92	15200	-20.39	20230227	5250	130.48	20230103	15200	-20.39	20230227	5240	130.92	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
152	20230705	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	60	2	0.50	1733928350	143624	45.85	12240	12330	11840	15600	8400	12000	12072.69	0.36	0	-15260	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1124	-21.16	11.33	12	1.54	-570.00	1064.00	15200	20230227	-20.66	5240	20221013	130.15	15200	-20.66	20230227	5250	129.71	20230103	15200	-20.66	20230227	5240	130.15	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
153	20230705	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	160	2	1.33	524472890	42932	13.71	12240	12330	12160	15600	8400	12000	12216.36	0.36	0	-6364	12560	12280	11800	11520	11040	12420	11660	47	3600	500	7440	10	1	9317134	1133	-21.33	11.43	12	0.46	-570.00	1064.00	15200	20230227	-20.00	5240	20221013	132.06	15200	-20.00	20230227	5250	131.62	20230103	15200	-20.00	20230227	5240	132.06	20221013	1.10	N	315640	500	46 억		34006	N	N	0	N	00	N
154	20230704	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	430	2	3.72	3634960360	307603	121.66	11500	12080	11320	15040	8100	11570	11816.96	0.33	0	5112	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1118	-21.05	11.28	12	3.30	-570.00	1064.00	15200	20230227	-21.05	5240	20221013	129.01	15200	-21.05	20230227	5250	128.57	20230103	15200	-21.05	20230227	5240	129.01	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
155	20230704	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	380	2	3.28	3497894640	296173	117.14	11500	12080	11320	15040	8100	11570	11810.32	0.33	0	4260	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1113	-20.96	11.23	12	3.18	-570.00	1064.00	15200	20230227	-21.38	5240	20221013	128.05	15200	-21.38	20230227	5250	127.62	20230103	15200	-21.38	20230227	5240	128.05	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
156	20230704	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	250	2	2.16	2967216590	251831	99.60	11500	12080	11320	15040	8100	11570	11782.58	0.33	0	-3743	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1101	-20.74	11.11	12	2.70	-570.00	1064.00	15200	20230227	-22.24	5240	20221013	125.57	15200	-22.24	20230227	5250	125.14	20230103	15200	-22.24	20230227	5240	125.57	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
157	20230704	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	220	2	1.90	2715322040	230542	91.18	11500	12080	11320	15040	8100	11570	11778.01	0.33	0	-7200	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1098	-20.68	11.08	12	2.47	-570.00	1064.00	15200	20230227	-22.43	5240	20221013	125.00	15200	-22.43	20230227	5250	124.57	20230103	15200	-22.43	20230227	5240	125.00	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
158	20230704	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	210	2	1.82	2594538660	220271	87.12	11500	12080	11320	15040	8100	11570	11778.86	0.33	0	-7365	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1098	-20.67	11.07	12	2.36	-570.00	1064.00	15200	20230227	-22.50	5240	20221013	124.81	15200	-22.50	20230227	5250	124.38	20230103	15200	-22.50	20230227	5240	124.81	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
159	20230704	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	280	2	2.42	2394797230	203383	80.44	11500	12080	11320	15040	8100	11570	11774.83	0.33	0	-2871	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1104	-20.79	11.14	12	2.18	-570.00	1064.00	15200	20230227	-22.04	5240	20221013	126.15	15200	-22.04	20230227	5250	125.71	20230103	15200	-22.04	20230227	5240	126.15	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
160	20230704	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	440	2	3.80	1987836000	168987	66.84	11500	12080	11320	15040	8100	11570	11763.27	0.33	0	4313	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1119	-21.07	11.29	12	1.81	-570.00	1064.00	15200	20230227	-20.99	5240	20221013	129.20	15200	-20.99	20230227	5250	128.76	20230103	15200	-20.99	20230227	5240	129.20	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
161	20230704	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-180	5	-1.56	263078590	22986	9.09	11500	11510	11380	15040	8100	11570	11445.08	0.33	0	-1900	12023	11796	11523	11296	11023	11910	11410	47	3470	500	7170	10	1	9317134	1061	-19.98	10.70	12	0.25	-570.00	1064.00	15200	20230227	-25.07	5240	20221013	117.37	15200	-25.07	20230227	5250	116.95	20230103	15200	-25.07	20230227	5240	117.37	20221013	1.06	N	315640	500	46 억		30821	N	N	0	N	00	N
162	20230703	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	120	2	1.05	2873965590	249647	38.75	11450	11750	11250	14880	8020	11450	11512.14	0.29	0	3707	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1078	-20.30	10.87	12	2.68	-570.00	1064.00	15200	20230227	-23.88	5240	20221013	120.80	15200	-23.88	20230227	5250	120.38	20230103	15200	-23.88	20230227	5240	120.80	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N
163	20230703	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	50	2	0.44	2699347820	234496	36.40	11450	11750	11250	14880	8020	11450	11511.35	0.29	0	2372	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1071	-20.18	10.81	12	2.52	-570.00	1064.00	15200	20230227	-24.34	5240	20221013	119.47	15200	-24.34	20230227	5250	119.05	20230103	15200	-24.34	20230227	5240	119.47	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N
164	20230703	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	10	2	0.09	2465000940	214115	33.23	11450	11750	11250	14880	8020	11450	11512.59	0.29	0	-592	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1068	-20.11	10.77	12	2.30	-570.00	1064.00	15200	20230227	-24.61	5240	20221013	118.70	15200	-24.61	20230227	5250	118.29	20230103	15200	-24.61	20230227	5240	118.70	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N
165	20230703	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	20	2	0.17	2262751930	196471	30.50	11450	11750	11250	14880	8020	11450	11517.07	0.29	0	2011	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1069	-20.12	10.78	12	2.11	-570.00	1064.00	15200	20230227	-24.54	5240	20221013	118.89	15200	-24.54	20230227	5250	118.48	20230103	15200	-24.54	20230227	5240	118.89	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N
166	20230703	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	110	2	0.96	2077306630	180380	28.00	11450	11750	11250	14880	8020	11450	11516.38	0.29	0	6297	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1077	-20.28	10.86	12	1.94	-570.00	1064.00	15200	20230227	-23.95	5240	20221013	120.61	15200	-23.95	20230227	5250	120.19	20230103	15200	-23.95	20230227	5240	120.61	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N
167	20230703	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	100	2	0.87	1862438240	161690	25.10	11450	11750	11250	14880	8020	11450	11518.69	0.29	0	6898	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1076	-20.26	10.86	12	1.74	-570.00	1064.00	15200	20230227	-24.01	5240	20221013	120.42	15200	-24.01	20230227	5250	120.00	20230103	15200	-24.01	20230227	5240	120.42	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N
168	20230703	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-50	5	-0.44	1162702350	100635	15.62	11450	11750	11380	14880	8020	11450	11553.94	0.29	0	5004	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1062	-20.00	10.71	12	1.08	-570.00	1064.00	15200	20230227	-25.00	5240	20221013	117.56	15200	-25.00	20230227	5250	117.14	20230103	15200	-25.00	20230227	5240	117.56	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N
169	20230703	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	100	2	0.87	358430020	30912	4.80	11450	11750	11380	14880	8020	11450	11596.46	0.29	0	-1324	13296	12372	11686	10762	10076	12030	10420	47	3430	500	7090	10	1	9317134	1076	-20.26	10.86	12	0.33	-570.00	1064.00	15200	20230227	-24.01	5240	20221013	120.42	15200	-24.01	20230227	5250	120.00	20230103	15200	-24.01	20230227	5240	120.42	20221013	1.20	N	315640	500	46 억		27114	N	N	0	N	00	N