KissMeData/411080/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	161230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	270	2	2.93	473344280	50289	178.34	9250	9570	9120	11990	6470	9230	9411.97	1.54	0	13312	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1434	52.78	51.35	12	0.33	180.00	185.00	27300	20230215	-65.20	8480	20230726	12.03	27300	-65.20	20230215	8480	12.03	20230726	27300	-65.20	20230215	8480	12.03	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
3	20230731	151228	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	310	2	3.36	456955610	48566	172.23	9250	9570	9120	11990	6470	9230	9408.96	1.54	0	12725	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1440	53.00	51.57	12	0.32	180.00	185.00	27300	20230215	-65.05	8480	20230726	12.50	27300	-65.05	20230215	8480	12.50	20230726	27300	-65.05	20230215	8480	12.50	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
4	20230731	141235	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9510	280	2	3.03	420441500	44728	158.62	9250	9570	9120	11990	6470	9230	9399.96	1.54	0	12624	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1436	52.83	51.41	12	0.30	180.00	185.00	27300	20230215	-65.16	8480	20230726	12.15	27300	-65.16	20230215	8480	12.15	20230726	27300	-65.16	20230215	8480	12.15	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
5	20230731	131238	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	270	2	2.93	369952200	39416	139.78	9250	9570	9120	11990	6470	9230	9385.84	1.54	0	11135	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1434	52.78	51.35	12	0.26	180.00	185.00	27300	20230215	-65.20	8480	20230726	12.03	27300	-65.20	20230215	8480	12.03	20230726	27300	-65.20	20230215	8480	12.03	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
6	20230731	121246	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	270	2	2.93	341947990	36457	129.28	9250	9570	9120	11990	6470	9230	9379.49	1.54	0	9875	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1434	52.78	51.35	12	0.24	180.00	185.00	27300	20230215	-65.20	8480	20230726	12.03	27300	-65.20	20230215	8480	12.03	20230726	27300	-65.20	20230215	8480	12.03	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
7	20230731	111248	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9480	250	2	2.71	312232770	33336	118.22	9250	9560	9120	11990	6470	9230	9366.23	1.54	0	8959	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1431	52.67	51.24	12	0.22	180.00	185.00	27300	20230215	-65.27	8480	20230726	11.79	27300	-65.27	20230215	8480	11.79	20230726	27300	-65.27	20230215	8480	11.79	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
8	20230731	101245	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9520	290	2	3.14	246762390	26456	93.82	9250	9520	9120	11990	6470	9230	9327.28	1.54	0	9250	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1437	52.89	51.46	12	0.18	180.00	185.00	27300	20230215	-65.13	8480	20230726	12.26	27300	-65.13	20230215	8480	12.26	20230726	27300	-65.13	20230215	8480	12.26	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
9	20230731	091232	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	20	2	0.22	10194560	1103	3.91	9250	9250	9220	11990	6470	9230	9242.57	1.54	0	176	9610	9420	9160	8970	8710	9515	9065	15	2760	100	5720	10	1	15095238	1396	51.39	50.00	12	0.01	180.00	185.00	27300	20230215	-66.12	8480	20230726	9.08	27300	-66.12	20230215	8480	9.08	20230726	27300	-66.12	20230215	8480	9.08	20230726	0.47	N	411080	100	15 억		232838	N	N	0	N	00	N
10	20230728	161235	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9230	150	2	1.65	257591150	28061	38.29	9080	9350	8900	11800	6360	9080	9179.49	1.51	0	4224	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1393	51.28	49.89	12	0.19	180.00	185.00	27300	20230215	-66.19	8480	20230726	8.84	27300	-66.19	20230215	8480	8.84	20230726	27300	-66.19	20230215	8480	8.84	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
11	20230728	151230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	170	2	1.87	245024020	26700	36.43	9080	9350	8900	11800	6360	9080	9176.93	1.51	0	3903	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1396	51.39	50.00	12	0.18	180.00	185.00	27300	20230215	-66.12	8480	20230726	9.08	27300	-66.12	20230215	8480	9.08	20230726	27300	-66.12	20230215	8480	9.08	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
12	20230728	141229	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9280	200	2	2.20	217252190	23704	32.35	9080	9350	8900	11800	6360	9080	9165.21	1.51	0	4407	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1401	51.56	50.16	12	0.16	180.00	185.00	27300	20230215	-66.01	8480	20230726	9.43	27300	-66.01	20230215	8480	9.43	20230726	27300	-66.01	20230215	8480	9.43	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
13	20230728	131233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	130	2	1.43	202864330	22150	30.23	9080	9350	8900	11800	6360	9080	9158.66	1.51	0	4098	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1390	51.17	49.78	12	0.15	180.00	185.00	27300	20230215	-66.26	8480	20230726	8.61	27300	-66.26	20230215	8480	8.61	20230726	27300	-66.26	20230215	8480	8.61	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
14	20230728	121231	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	130	2	1.43	126703940	13928	19.01	9080	9270	8900	11800	6360	9080	9097.07	1.51	0	1586	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1390	51.17	49.78	12	0.09	180.00	185.00	27300	20230215	-66.26	8480	20230726	8.61	27300	-66.26	20230215	8480	8.61	20230726	27300	-66.26	20230215	8480	8.61	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
15	20230728	111236	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9160	80	2	0.88	96006960	10592	14.45	9080	9230	8900	11800	6360	9080	9064.10	1.51	0	861	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1383	50.89	49.51	12	0.07	180.00	185.00	27300	20230215	-66.45	8480	20230726	8.02	27300	-66.45	20230215	8480	8.02	20230726	27300	-66.45	20230215	8480	8.02	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
16	20230728	101228	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	0	3	0.00	61700710	6834	9.33	9080	9230	8900	11800	6360	9080	9028.49	1.51	0	1249	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1371	50.44	49.08	12	0.05	180.00	185.00	27300	20230215	-66.74	8480	20230726	7.08	27300	-66.74	20230215	8480	7.08	20230726	27300	-66.74	20230215	8480	7.08	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
17	20230728	091237	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9020	-60	5	-0.66	15967990	1772	2.42	9080	9080	8900	11800	6360	9080	9011.28	1.51	0	596	9560	9320	8930	8690	8300	9440	8810	15	2720	100	5620	10	1	15095238	1362	50.11	48.76	12	0.01	180.00	185.00	27300	20230215	-66.96	8480	20230726	6.37	27300	-66.96	20230215	8480	6.37	20230726	27300	-66.96	20230215	8480	6.37	20230726	0.46	N	411080	100	15 억		228055	N	N	0	N	00	N
18	20230727	161227	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	380	2	4.37	653467120	72210	48.80	8540	9170	8540	11310	6090	8700	9047.54	1.26	37030	37378	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1371	50.44	49.08	12	0.48	180.00	185.00	27300	20230215	-66.74	8480	20230726	7.08	27300	-66.74	20230215	8480	7.08	20230726	27300	-66.74	20230215	8480	7.08	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
19	20230727	151228	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9060	360	2	4.14	559143750	61813	41.77	8540	9170	8540	11310	6090	8700	9045.92	1.26	37030	33434	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1368	50.33	48.97	12	0.41	180.00	185.00	27300	20230215	-66.81	8480	20230726	6.84	27300	-66.81	20230215	8480	6.84	20230726	27300	-66.81	20230215	8480	6.84	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
20	20230727	141223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	400	2	4.60	490973700	54296	36.69	8540	9170	8540	11310	6090	8700	9042.75	1.26	37030	27143	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1374	50.56	49.19	12	0.36	180.00	185.00	27300	20230215	-66.67	8480	20230726	7.31	27300	-66.67	20230215	8480	7.31	20230726	27300	-66.67	20230215	8480	7.31	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
21	20230727	131220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9120	420	2	4.83	458339930	50718	34.28	8540	9170	8540	11310	6090	8700	9037.25	1.26	37030	24295	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1377	50.67	49.30	12	0.34	180.00	185.00	27300	20230215	-66.59	8480	20230726	7.55	27300	-66.59	20230215	8480	7.55	20230726	27300	-66.59	20230215	8480	7.55	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
22	20230727	121224	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9110	410	2	4.71	399153050	44197	29.87	8540	9170	8540	11310	6090	8700	9031.47	1.26	37030	20919	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1375	50.61	49.24	12	0.29	180.00	185.00	27300	20230215	-66.63	8480	20230726	7.43	27300	-66.63	20230215	8480	7.43	20230726	27300	-66.63	20230215	8480	7.43	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
23	20230727	111226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	400	2	4.60	302571920	33601	22.71	8540	9130	8540	11310	6090	8700	9005.15	1.26	37030	15588	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1374	50.56	49.19	12	0.22	180.00	185.00	27300	20230215	-66.67	8480	20230726	7.31	27300	-66.67	20230215	8480	7.31	20230726	27300	-66.67	20230215	8480	7.31	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
24	20230727	101222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	340	2	3.91	213685560	23818	16.10	8540	9130	8540	11310	6090	8700	8971.98	1.26	37030	8397	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1365	50.22	48.86	12	0.16	180.00	185.00	27300	20230215	-66.89	8480	20230726	6.60	27300	-66.89	20230215	8480	6.60	20230726	27300	-66.89	20230215	8480	6.60	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
25	20230727	091221	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	100	2	1.15	27775160	3174	2.15	8540	8920	8540	11310	6090	8700	8751.37	1.26	37030	316	9873	9286	8883	8296	7893	9085	8095	15	2610	100	5390	10	1	15095238	1328	48.89	47.57	12	0.02	180.00	185.00	27300	20230215	-67.77	8480	20230726	3.77	27300	-67.77	20230215	8480	3.77	20230726	27300	-67.77	20230215	8480	3.77	20230726	0.48	N	411080	100	15 억		190588	N	N	0	N	00	N
26	20230726	161219	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8700	-600	5	-6.45	1285857740	147401	222.37	9380	9470	8480	12090	6510	9300	8722.97	1.02	0	37325	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1313	48.33	47.03	12	0.98	180.00	185.00	27300	20230215	-68.13	8480	20230726	2.59	27300	-68.13	20230215	8480	2.59	20230726	27300	-68.13	20230215	8480	2.59	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
27	20230726	151225	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8520	-780	5	-8.39	1256176760	143973	217.20	9380	9470	8480	12090	6510	9300	8724.50	1.02	0	35727	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1286	47.33	46.05	12	0.95	180.00	185.00	27300	20230215	-68.79	8480	20230726	0.47	27300	-68.79	20230215	8480	0.47	20230726	27300	-68.79	20230215	8480	0.47	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
28	20230726	141215	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8510	-790	5	-8.49	1172715820	134229	202.50	9380	9470	8480	12090	6510	9300	8736.07	1.02	0	33380	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1285	47.28	46.00	12	0.89	180.00	185.00	27300	20230215	-68.83	8480	20230726	0.35	27300	-68.83	20230215	8480	0.35	20230726	27300	-68.83	20230215	8480	0.35	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
29	20230726	131211	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8530	-770	5	-8.28	947292020	107740	162.54	9380	9470	8510	12090	6510	9300	8791.70	1.02	0	28497	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1288	47.39	46.11	12	0.71	180.00	185.00	27300	20230215	-68.75	8510	20230726	0.24	27300	-68.75	20230215	8510	0.24	20230726	27300	-68.75	20230215	8510	0.24	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
30	20230726	121217	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8690	-610	5	-6.56	763599600	86346	130.26	9380	9470	8620	12090	6510	9300	8842.71	1.02	0	26444	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1312	48.28	46.97	12	0.57	180.00	185.00	27300	20230215	-68.17	8620	20230726	0.81	27300	-68.17	20230215	8620	0.81	20230726	27300	-68.17	20230215	8620	0.81	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
31	20230726	111211	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8730	-570	5	-6.13	619176100	69740	105.21	9380	9470	8620	12090	6510	9300	8877.47	1.02	0	20341	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1318	48.50	47.19	12	0.46	180.00	185.00	27300	20230215	-68.02	8620	20230726	1.28	27300	-68.02	20230215	8620	1.28	20230726	27300	-68.02	20230215	8620	1.28	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
32	20230726	101219	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8880	-420	5	-4.52	307128670	34158	51.53	9380	9470	8850	12090	6510	9300	8990.09	1.02	0	9703	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1340	49.33	48.00	12	0.23	180.00	185.00	27300	20230215	-67.47	8850	20230726	0.34	27300	-67.47	20230215	8850	0.34	20230726	27300	-67.47	20230215	8850	0.34	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
33	20230726	091215	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9130	-170	5	-1.83	38889280	4236	6.39	9380	9470	9050	12090	6510	9300	9176.40	1.02	0	-440	9786	9542	9396	9152	9006	9470	9080	15	2790	100	5760	10	1	15095238	1378	50.72	49.35	12	0.03	180.00	185.00	27300	20230215	-66.56	9050	20230726	0.88	27300	-66.56	20230215	9050	0.88	20230726	27300	-66.56	20230215	9050	0.88	20230726	0.48	N	411080	100	15 억		153558	N	N	0	N	00	N
34	20230725	161210	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9300	-160	5	-1.69	615694420	65803	62.46	9510	9640	9250	12290	6630	9460	9356.88	0.94	0	11769	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1404	51.67	50.27	12	0.44	180.00	185.00	27300	20230215	-65.93	9250	20230725	0.54	27300	-65.93	20230215	9250	0.54	20230725	27300	-65.93	20230215	9250	0.54	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
35	20230725	151157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9330	-130	5	-1.37	597620470	63861	60.62	9510	9640	9250	12290	6630	9460	9358.14	0.94	0	11323	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1408	51.83	50.43	12	0.42	180.00	185.00	27300	20230215	-65.82	9250	20230725	0.86	27300	-65.82	20230215	9250	0.86	20230725	27300	-65.82	20230215	9250	0.86	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
36	20230725	141155	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9350	-110	5	-1.16	506372680	54079	51.33	9510	9640	9250	12290	6630	9460	9363.57	0.94	0	6921	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1411	51.94	50.54	12	0.36	180.00	185.00	27300	20230215	-65.75	9250	20230725	1.08	27300	-65.75	20230215	9250	1.08	20230725	27300	-65.75	20230215	9250	1.08	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
37	20230725	131206	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9440	-20	5	-0.21	455087490	48606	46.14	9510	9640	9250	12290	6630	9460	9362.78	0.94	0	5062	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1425	52.44	51.03	12	0.32	180.00	185.00	27300	20230215	-65.42	9250	20230725	2.05	27300	-65.42	20230215	9250	2.05	20230725	27300	-65.42	20230215	9250	2.05	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
38	20230725	121206	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9270	-190	5	-2.01	385822330	41170	39.08	9510	9640	9270	12290	6630	9460	9371.44	0.94	0	2574	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1399	51.50	50.11	12	0.27	180.00	185.00	27300	20230215	-66.04	9270	20230725	0.00	27300	-66.04	20230215	9270	0.00	20230725	27300	-66.04	20230215	9270	0.00	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
39	20230725	111204	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9350	-110	5	-1.16	297333590	31662	30.05	9510	9640	9310	12290	6630	9460	9390.87	0.94	0	841	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1411	51.94	50.54	12	0.21	180.00	185.00	27300	20230215	-65.75	9310	20230725	0.43	27300	-65.75	20230215	9310	0.43	20230725	27300	-65.75	20230215	9310	0.43	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
40	20230725	101204	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9410	-50	5	-0.53	180768720	19213	18.24	9510	9640	9310	12290	6630	9460	9408.67	0.94	0	2008	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1420	52.28	50.86	12	0.13	180.00	185.00	27300	20230215	-65.53	9310	20230725	1.07	27300	-65.53	20230215	9310	1.07	20230725	27300	-65.53	20230215	9310	1.07	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
41	20230725	091201	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9330	-130	5	-1.37	62455240	6655	6.32	9510	9640	9310	12290	6630	9460	9384.71	0.94	0	-379	10340	9900	9670	9230	9000	9785	9115	15	2830	100	5860	10	1	15095238	1408	51.83	50.43	12	0.04	180.00	185.00	27300	20230215	-65.82	9310	20230725	0.21	27300	-65.82	20230215	9310	0.21	20230725	27300	-65.82	20230215	9310	0.21	20230725	0.47	N	411080	100	15 억		141789	N	N	0	N	00	N
42	20230724	161202	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9460	-640	5	-6.34	1007747040	104597	169.29	10110	10110	9440	13130	7070	10100	9635.06	1.03	0	-13980	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1428	52.56	51.14	12	0.69	180.00	185.00	27300	20230215	-65.35	9440	20230724	0.21	27300	-65.35	20230215	9440	0.21	20230724	27300	-65.35	20230215	9440	0.21	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
43	20230724	151158	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9480	-620	5	-6.14	948083230	98295	159.09	10110	10110	9440	13130	7070	10100	9645.28	1.03	0	-13702	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1431	52.67	51.24	12	0.65	180.00	185.00	27300	20230215	-65.27	9440	20230724	0.42	27300	-65.27	20230215	9440	0.42	20230724	27300	-65.27	20230215	9440	0.42	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
44	20230724	141157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9500	-600	5	-5.94	907369310	93998	152.14	10110	10110	9440	13130	7070	10100	9653.07	1.03	0	-12854	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1434	52.78	51.35	12	0.62	180.00	185.00	27300	20230215	-65.20	9440	20230724	0.64	27300	-65.20	20230215	9440	0.64	20230724	27300	-65.20	20230215	9440	0.64	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
45	20230724	131157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9510	-590	5	-5.84	784488680	81013	131.12	10110	10110	9470	13130	7070	10100	9683.49	1.03	0	-12547	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1436	52.83	51.41	12	0.54	180.00	185.00	27300	20230215	-65.16	9470	20230724	0.42	27300	-65.16	20230215	9470	0.42	20230724	27300	-65.16	20230215	9470	0.42	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
46	20230724	121159	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9510	-590	5	-5.84	729615710	75253	121.80	10110	10110	9470	13130	7070	10100	9695.50	1.03	0	-11497	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1436	52.83	51.41	12	0.50	180.00	185.00	27300	20230215	-65.16	9470	20230724	0.42	27300	-65.16	20230215	9470	0.42	20230724	27300	-65.16	20230215	9470	0.42	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
47	20230724	111202	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9580	-520	5	-5.15	596209560	61252	99.14	10110	10110	9540	13130	7070	10100	9733.72	1.03	0	-12292	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1446	53.22	51.78	12	0.41	180.00	185.00	27300	20230215	-64.91	9540	20230724	0.42	27300	-64.91	20230215	9540	0.42	20230724	27300	-64.91	20230215	9540	0.42	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
48	20230724	101151	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9740	-360	5	-3.56	298260420	30321	49.08	10110	10110	9720	13130	7070	10100	9836.76	1.03	0	-12753	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1470	54.11	52.65	12	0.20	180.00	185.00	27300	20230215	-64.32	9720	20230724	0.21	27300	-64.32	20230215	9720	0.21	20230724	27300	-64.32	20230215	9720	0.21	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
49	20230724	091200	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9860	-240	5	-2.38	88072910	8859	14.34	10110	10110	9850	13130	7070	10100	9941.63	1.03	0	-3469	10560	10330	10190	9960	9820	10260	9890	15	3030	100	6260	10	1	15095238	1488	54.78	53.30	12	0.06	180.00	185.00	27300	20230215	-63.88	9850	20230724	0.10	27300	-63.88	20230215	9850	0.10	20230724	27300	-63.88	20230215	9850	0.10	20230724	0.47	N	411080	100	15 억		155418	N	N	0	N	00	N
50	20230721	161146	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10100	-290	5	-2.79	627314560	61479	135.72	10390	10420	10050	13500	7280	10390	10205.49	1.13	0	-2811	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1525	56.11	54.59	12	0.41	180.00	185.00	27300	20230215	-63.00	9970	20230707	1.30	27300	-63.00	20230215	9970	1.30	20230707	27300	-63.00	20230215	9970	1.30	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
51	20230721	151149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10090	-300	5	-2.89	589034710	57687	127.35	10390	10420	10050	13500	7280	10390	10210.87	1.13	0	-3115	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1523	56.06	54.54	12	0.38	180.00	185.00	27300	20230215	-63.04	9970	20230707	1.20	27300	-63.04	20230215	9970	1.20	20230707	27300	-63.04	20230215	9970	1.20	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
52	20230721	141144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10150	-240	5	-2.31	450219220	43962	97.05	10390	10420	10140	13500	7280	10390	10241.10	1.13	0	-2265	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1532	56.39	54.86	12	0.29	180.00	185.00	27300	20230215	-62.82	9970	20230707	1.81	27300	-62.82	20230215	9970	1.81	20230707	27300	-62.82	20230215	9970	1.81	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
53	20230721	131148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10320	-70	5	-0.67	266937270	25993	57.38	10390	10420	10170	13500	7280	10390	10269.58	1.13	0	-765	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1558	57.33	55.78	12	0.17	180.00	185.00	27300	20230215	-62.20	9970	20230707	3.51	27300	-62.20	20230215	9970	3.51	20230707	27300	-62.20	20230215	9970	3.51	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
54	20230721	121202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	-120	5	-1.15	209919470	20439	45.12	10390	10420	10170	13500	7280	10390	10270.54	1.13	0	-384	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1550	57.06	55.51	12	0.14	180.00	185.00	27300	20230215	-62.38	9970	20230707	3.01	27300	-62.38	20230215	9970	3.01	20230707	27300	-62.38	20230215	9970	3.01	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
55	20230721	111200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	-130	5	-1.25	121628650	11875	26.21	10390	10390	10170	13500	7280	10390	10242.41	1.13	0	-702	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1549	57.00	55.46	12	0.08	180.00	185.00	27300	20230215	-62.42	9970	20230707	2.91	27300	-62.42	20230215	9970	2.91	20230707	27300	-62.42	20230215	9970	2.91	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
56	20230721	101159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10220	-170	5	-1.64	55578290	5420	11.96	10390	10390	10170	13500	7280	10390	10254.30	1.13	0	-2651	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1543	56.78	55.24	12	0.04	180.00	185.00	27300	20230215	-62.56	9970	20230707	2.51	27300	-62.56	20230215	9970	2.51	20230707	27300	-62.56	20230215	9970	2.51	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
57	20230721	091155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10190	-200	5	-1.92	34408690	3352	7.40	10390	10390	10170	13500	7280	10390	10265.12	1.13	0	-1780	10756	10572	10346	10162	9936	10665	10255	15	3110	100	6440	10	1	15095238	1538	56.61	55.08	12	0.02	180.00	185.00	27300	20230215	-62.67	9970	20230707	2.21	27300	-62.67	20230215	9970	2.21	20230707	27300	-62.67	20230215	9970	2.21	20230707	0.51	N	411080	100	15 억		170632	N	N	0	N	00	N
58	20230720	161142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10390	90	2	0.87	460714880	44460	90.11	10300	10530	10120	13390	7210	10300	10362.44	1.07	0	10453	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1568	57.72	56.16	12	0.29	180.00	185.00	27300	20230215	-61.94	9970	20230707	4.21	27300	-61.94	20230215	9970	4.21	20230707	27300	-61.94	20230215	9970	4.21	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
59	20230720	151142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	80	2	0.78	420067220	40537	82.16	10300	10530	10120	13390	7210	10300	10362.57	1.07	0	9893	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1567	57.67	56.11	12	0.27	180.00	185.00	27300	20230215	-61.98	9970	20230707	4.11	27300	-61.98	20230215	9970	4.11	20230707	27300	-61.98	20230215	9970	4.11	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
60	20230720	141140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10420	120	2	1.17	360806760	34829	70.59	10300	10530	10120	13390	7210	10300	10359.38	1.07	0	9842	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1573	57.89	56.32	12	0.23	180.00	185.00	27300	20230215	-61.83	9970	20230707	4.51	27300	-61.83	20230215	9970	4.51	20230707	27300	-61.83	20230215	9970	4.51	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
61	20230720	131143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10400	100	2	0.97	248831030	24126	48.90	10300	10440	10120	13390	7210	10300	10313.81	1.07	0	6139	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1570	57.78	56.22	12	0.16	180.00	185.00	27300	20230215	-61.90	9970	20230707	4.31	27300	-61.90	20230215	9970	4.31	20230707	27300	-61.90	20230215	9970	4.31	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
62	20230720	121152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10400	100	2	0.97	213928080	20769	42.09	10300	10440	10120	13390	7210	10300	10300.36	1.07	0	4926	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1570	57.78	56.22	12	0.14	180.00	185.00	27300	20230215	-61.90	9970	20230707	4.31	27300	-61.90	20230215	9970	4.31	20230707	27300	-61.90	20230215	9970	4.31	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
63	20230720	111148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10360	60	2	0.58	140670790	13723	27.81	10300	10430	10120	13390	7210	10300	10250.72	1.07	0	2226	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1564	57.56	56.00	12	0.09	180.00	185.00	27300	20230215	-62.05	9970	20230707	3.91	27300	-62.05	20230215	9970	3.91	20230707	27300	-62.05	20230215	9970	3.91	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
64	20230720	101134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10210	-90	5	-0.87	90518130	8851	17.94	10300	10430	10120	13390	7210	10300	10226.86	1.07	0	349	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1541	56.72	55.19	12	0.06	180.00	185.00	27300	20230215	-62.60	9970	20230707	2.41	27300	-62.60	20230215	9970	2.41	20230707	27300	-62.60	20230215	9970	2.41	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
65	20230720	091138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10190	-110	5	-1.07	24138630	2374	4.81	10300	10300	10120	13390	7210	10300	10167.75	1.07	0	-254	10620	10460	10270	10110	9920	10365	10015	15	3090	100	6380	10	1	15095238	1538	56.61	55.08	12	0.02	180.00	185.00	27300	20230215	-62.67	9970	20230707	2.21	27300	-62.67	20230215	9970	2.21	20230707	27300	-62.67	20230215	9970	2.21	20230707	0.49	N	411080	100	15 억		161986	N	N	0	N	00	N
66	20230719	161158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10300	-170	5	-1.62	501775010	49042	99.85	10380	10430	10080	13610	7330	10470	10230.81	1.10	0	-4229	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1555	57.22	55.68	12	0.32	180.00	185.00	27300	20230215	-62.27	9970	20230707	3.31	27300	-62.27	20230215	9970	3.31	20230707	27300	-62.27	20230215	9970	3.31	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
67	20230719	151158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10290	-180	5	-1.72	467493450	45702	93.05	10380	10430	10080	13610	7330	10470	10229.17	1.10	0	-4045	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1553	57.17	55.62	12	0.30	180.00	185.00	27300	20230215	-62.31	9970	20230707	3.21	27300	-62.31	20230215	9970	3.21	20230707	27300	-62.31	20230215	9970	3.21	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
68	20230719	141202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	-330	5	-3.15	377304370	36828	74.98	10380	10430	10140	13610	7330	10470	10245.04	1.10	0	-4101	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1531	56.33	54.81	12	0.24	180.00	185.00	27300	20230215	-62.86	9970	20230707	1.71	27300	-62.86	20230215	9970	1.71	20230707	27300	-62.86	20230215	9970	1.71	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
69	20230719	131145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10220	-250	5	-2.39	266480650	25934	52.80	10380	10430	10200	13610	7330	10470	10275.34	1.10	0	-2441	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1543	56.78	55.24	12	0.17	180.00	185.00	27300	20230215	-62.56	9970	20230707	2.51	27300	-62.56	20230215	9970	2.51	20230707	27300	-62.56	20230215	9970	2.51	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
70	20230719	121205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10220	-250	5	-2.39	229291620	22293	45.39	10380	10430	10210	13610	7330	10470	10285.36	1.10	0	-622	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1543	56.78	55.24	12	0.15	180.00	185.00	27300	20230215	-62.56	9970	20230707	2.51	27300	-62.56	20230215	9970	2.51	20230707	27300	-62.56	20230215	9970	2.51	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
71	20230719	111201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10230	-240	5	-2.29	210913770	20495	41.73	10380	10430	10210	13610	7330	10470	10290.99	1.10	0	-503	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1544	56.83	55.30	12	0.14	180.00	185.00	27300	20230215	-62.53	9970	20230707	2.61	27300	-62.53	20230215	9970	2.61	20230707	27300	-62.53	20230215	9970	2.61	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
72	20230719	101151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10250	-220	5	-2.10	180678220	17544	35.72	10380	10430	10210	13610	7330	10470	10298.58	1.10	0	-305	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1547	56.94	55.41	12	0.12	180.00	185.00	27300	20230215	-62.45	9970	20230707	2.81	27300	-62.45	20230215	9970	2.81	20230707	27300	-62.45	20230215	9970	2.81	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
73	20230719	091150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10330	-140	5	-1.34	17947090	1732	3.53	10380	10430	10330	13610	7330	10470	10362.06	1.10	0	-225	10916	10692	10456	10232	9996	10575	10115	15	3140	100	6490	10	1	15095238	1559	57.39	55.84	12	0.01	180.00	185.00	27300	20230215	-62.16	9970	20230707	3.61	27300	-62.16	20230215	9970	3.61	20230707	27300	-62.16	20230215	9970	3.61	20230707	0.48	N	411080	100	15 억		166208	N	N	0	N	00	N
74	20230718	161149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10470	-110	5	-1.04	506992100	48986	52.95	10650	10680	10220	13750	7410	10580	10348.49	1.22	0	-17759	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1580	58.17	56.59	12	0.32	180.00	185.00	27300	20230215	-61.65	9970	20230707	5.02	27300	-61.65	20230215	9970	5.02	20230707	27300	-61.65	20230215	9970	5.02	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
75	20230718	151149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	-200	5	-1.89	476893640	46100	49.83	10650	10680	10220	13750	7410	10580	10344.76	1.22	0	-18064	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1567	57.67	56.11	12	0.31	180.00	185.00	27300	20230215	-61.98	9970	20230707	4.11	27300	-61.98	20230215	9970	4.11	20230707	27300	-61.98	20230215	9970	4.11	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
76	20230718	141144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	-320	5	-3.02	382739250	37016	40.01	10650	10680	10220	13750	7410	10580	10339.83	1.22	0	-15900	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1549	57.00	55.46	12	0.25	180.00	185.00	27300	20230215	-62.42	9970	20230707	2.91	27300	-62.42	20230215	9970	2.91	20230707	27300	-62.42	20230215	9970	2.91	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
77	20230718	131144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10240	-340	5	-3.21	351330060	33948	36.70	10650	10680	10220	13750	7410	10580	10349.07	1.22	0	-15157	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1546	56.89	55.35	12	0.22	180.00	185.00	27300	20230215	-62.49	9970	20230707	2.71	27300	-62.49	20230215	9970	2.71	20230707	27300	-62.49	20230215	9970	2.71	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
78	20230718	121156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	-320	5	-3.02	288461680	27821	30.07	10650	10680	10220	13750	7410	10580	10368.49	1.22	0	-14237	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1549	57.00	55.46	12	0.18	180.00	185.00	27300	20230215	-62.42	9970	20230707	2.91	27300	-62.42	20230215	9970	2.91	20230707	27300	-62.42	20230215	9970	2.91	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
79	20230718	111154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10250	-330	5	-3.12	234314810	22543	24.37	10650	10680	10220	13750	7410	10580	10394.13	1.22	0	-11282	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1547	56.94	55.41	12	0.15	180.00	185.00	27300	20230215	-62.45	9970	20230707	2.81	27300	-62.45	20230215	9970	2.81	20230707	27300	-62.45	20230215	9970	2.81	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
80	20230718	101147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10290	-290	5	-2.74	177489110	17017	18.40	10650	10680	10220	13750	7410	10580	10430.11	1.22	0	-7398	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1553	57.17	55.62	12	0.11	180.00	185.00	27300	20230215	-62.31	9970	20230707	3.21	27300	-62.31	20230215	9970	3.21	20230707	27300	-62.31	20230215	9970	3.21	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
81	20230718	091141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10460	-120	5	-1.13	53382220	5067	5.48	10650	10680	10440	13750	7410	10580	10535.27	1.22	0	-1135	11066	10822	10406	10162	9746	10945	10285	15	3170	100	6550	10	1	15095238	1579	58.11	56.54	12	0.03	180.00	185.00	27300	20230215	-61.68	9970	20230707	4.91	27300	-61.68	20230215	9970	4.91	20230707	27300	-61.68	20230215	9970	4.91	20230707	0.49	N	411080	100	15 억		183967	N	N	0	N	00	N
82	20230717	161145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10580	480	2	4.75	948252540	91290	123.96	10100	10650	9990	13130	7070	10100	10387.00	1.03	0	26398	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1597	58.78	57.19	12	0.60	180.00	185.00	27300	20230215	-61.25	9970	20230707	6.12	27300	-61.25	20230215	9970	6.12	20230707	27300	-61.25	20230215	9970	6.12	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
83	20230717	151139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10600	500	2	4.95	891423110	85911	116.65	10100	10650	9990	13130	7070	10100	10376.13	1.03	0	25820	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1600	58.89	57.30	12	0.57	180.00	185.00	27300	20230215	-61.17	9970	20230707	6.32	27300	-61.17	20230215	9970	6.32	20230707	27300	-61.17	20230215	9970	6.32	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
84	20230717	141143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10400	300	2	2.97	589202210	57263	77.75	10100	10520	9990	13130	7070	10100	10289.41	1.03	0	19475	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1570	57.78	56.22	12	0.38	180.00	185.00	27300	20230215	-61.90	9970	20230707	4.31	27300	-61.90	20230215	9970	4.31	20230707	27300	-61.90	20230215	9970	4.31	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
85	20230717	131132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10400	300	2	2.97	455607170	44487	60.41	10100	10480	9990	13130	7070	10100	10241.36	1.03	0	10493	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1570	57.78	56.22	12	0.29	180.00	185.00	27300	20230215	-61.90	9970	20230707	4.31	27300	-61.90	20230215	9970	4.31	20230707	27300	-61.90	20230215	9970	4.31	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
86	20230717	121142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	280	2	2.77	281342350	27701	37.61	10100	10390	9990	13130	7070	10100	10156.40	1.03	0	5885	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1567	57.67	56.11	12	0.18	180.00	185.00	27300	20230215	-61.98	9970	20230707	4.11	27300	-61.98	20230215	9970	4.11	20230707	27300	-61.98	20230215	9970	4.11	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
87	20230717	111134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10240	140	2	1.39	239434640	23638	32.10	10100	10350	9990	13130	7070	10100	10129.23	1.03	0	4037	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1546	56.89	55.35	12	0.16	180.00	185.00	27300	20230215	-62.49	9970	20230707	2.71	27300	-62.49	20230215	9970	2.71	20230707	27300	-62.49	20230215	9970	2.71	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
88	20230717	101133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10090	-10	5	-0.10	135380100	13460	18.28	10100	10240	9990	13130	7070	10100	10057.95	1.03	0	542	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1523	56.06	54.54	12	0.09	180.00	185.00	27300	20230215	-63.04	9970	20230707	1.20	27300	-63.04	20230215	9970	1.20	20230707	27300	-63.04	20230215	9970	1.20	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
89	20230717	091134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	-100	5	-0.99	49853620	4960	6.73	10100	10240	10000	13130	7070	10100	10051.12	1.03	0	-569	10680	10390	10210	9920	9740	10300	9830	15	3030	100	6260	10	1	15095238	1510	55.56	54.05	12	0.03	180.00	185.00	27300	20230215	-63.37	9970	20230707	0.30	27300	-63.37	20230215	9970	0.30	20230707	27300	-63.37	20230215	9970	0.30	20230707	0.45	N	411080	100	15 억		156094	N	N	0	N	00	N
90	20230714	161133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10100	-130	5	-1.27	749252400	73520	117.23	10250	10500	10030	13290	7170	10230	10191.19	1.06	0	-3375	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1525	56.11	54.59	12	0.49	180.00	185.00	27300	20230215	-63.00	9970	20230707	1.30	27300	-63.00	20230215	9970	1.30	20230707	27300	-63.00	20230215	9970	1.30	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
91	20230714	151135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10210	-20	5	-0.20	669342310	65625	104.64	10250	10500	10030	13290	7170	10230	10199.50	1.06	0	-4918	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1541	56.72	55.19	12	0.43	180.00	185.00	27300	20230215	-62.60	9970	20230707	2.41	27300	-62.60	20230215	9970	2.41	20230707	27300	-62.60	20230215	9970	2.41	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
92	20230714	141144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10240	10	2	0.10	616528930	60457	96.40	10250	10500	10030	13290	7170	10230	10197.81	1.06	0	-4004	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1546	56.89	55.35	12	0.40	180.00	185.00	27300	20230215	-62.49	9970	20230707	2.71	27300	-62.49	20230215	9970	2.71	20230707	27300	-62.49	20230215	9970	2.71	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
93	20230714	131128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	40	2	0.39	471889010	46546	74.22	10250	10280	10030	13290	7170	10230	10138.12	1.06	0	-3528	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1550	57.06	55.51	12	0.31	180.00	185.00	27300	20230215	-62.38	9970	20230707	3.01	27300	-62.38	20230215	9970	3.01	20230707	27300	-62.38	20230215	9970	3.01	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
94	20230714	121127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10230	0	3	0.00	429577580	42411	67.62	10250	10280	10030	13290	7170	10230	10128.92	1.06	0	-5482	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1544	56.83	55.30	12	0.28	180.00	185.00	27300	20230215	-62.53	9970	20230707	2.61	27300	-62.53	20230215	9970	2.61	20230707	27300	-62.53	20230215	9970	2.61	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
95	20230714	111140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10100	-130	5	-1.27	340492610	33610	53.59	10250	10280	10030	13290	7170	10230	10130.69	1.06	0	-9237	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1525	56.11	54.59	12	0.22	180.00	185.00	27300	20230215	-63.00	9970	20230707	1.30	27300	-63.00	20230215	9970	1.30	20230707	27300	-63.00	20230215	9970	1.30	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
96	20230714	101141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	-90	5	-0.88	315343840	31127	49.63	10250	10280	10030	13290	7170	10230	10130.88	1.06	0	-9944	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1531	56.33	54.81	12	0.21	180.00	185.00	27300	20230215	-62.86	9970	20230707	1.71	27300	-62.86	20230215	9970	1.71	20230707	27300	-62.86	20230215	9970	1.71	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
97	20230714	091137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10210	-20	5	-0.20	61986220	6057	9.66	10250	10280	10210	13290	7170	10230	10233.82	1.06	0	-3980	10750	10490	10360	10100	9970	10425	10035	15	3060	100	6340	10	1	15095238	1541	56.72	55.19	12	0.04	180.00	185.00	27300	20230215	-62.60	9970	20230707	2.41	27300	-62.60	20230215	9970	2.41	20230707	27300	-62.60	20230215	9970	2.41	20230707	0.46	N	411080	100	15 억		159469	N	N	0	N	00	N
98	20230713	161128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10230	-330	5	-3.12	649089220	62342	106.28	10560	10620	10230	13720	7400	10560	10411.52	1.00	0	8129	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1544	56.83	55.30	12	0.41	180.00	185.00	27300	20230215	-62.53	9970	20230707	2.61	27300	-62.53	20230215	9970	2.61	20230707	27300	-62.53	20230215	9970	2.61	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
99	20230713	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10290	-270	5	-2.56	593260040	56894	96.99	10560	10620	10270	13720	7400	10560	10427.23	1.00	0	7721	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1553	57.17	55.62	12	0.38	180.00	185.00	27300	20230215	-62.31	9970	20230707	3.21	27300	-62.31	20230215	9970	3.21	20230707	27300	-62.31	20230215	9970	3.21	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
100	20230713	141124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	-180	5	-1.70	484910490	46391	79.09	10560	10620	10360	13720	7400	10560	10452.45	1.00	0	8062	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1567	57.67	56.11	12	0.31	180.00	185.00	27300	20230215	-61.98	9970	20230707	4.11	27300	-61.98	20230215	9970	4.11	20230707	27300	-61.98	20230215	9970	4.11	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
101	20230713	131129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10470	-90	5	-0.85	376005580	35910	61.22	10560	10620	10400	13720	7400	10560	10470.53	1.00	0	9084	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1580	58.17	56.59	12	0.24	180.00	185.00	27300	20230215	-61.65	9970	20230707	5.02	27300	-61.65	20230215	9970	5.02	20230707	27300	-61.65	20230215	9970	5.02	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
102	20230713	121123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10420	-140	5	-1.33	354883310	33888	57.77	10560	10620	10400	13720	7400	10560	10471.98	1.00	0	9645	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1573	57.89	56.32	12	0.22	180.00	185.00	27300	20230215	-61.83	9970	20230707	4.51	27300	-61.83	20230215	9970	4.51	20230707	27300	-61.83	20230215	9970	4.51	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
103	20230713	111127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10530	-30	5	-0.28	235576440	22451	38.27	10560	10620	10400	13720	7400	10560	10492.62	1.00	0	4850	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1590	58.50	56.92	12	0.15	180.00	185.00	27300	20230215	-61.43	9970	20230707	5.62	27300	-61.43	20230215	9970	5.62	20230707	27300	-61.43	20230215	9970	5.62	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
104	20230713	101120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10470	-90	5	-0.85	121932750	11637	19.84	10560	10620	10400	13720	7400	10560	10477.31	1.00	0	2418	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1580	58.17	56.59	12	0.08	180.00	185.00	27300	20230215	-61.65	9970	20230707	5.02	27300	-61.65	20230215	9970	5.02	20230707	27300	-61.65	20230215	9970	5.02	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
105	20230713	091123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10620	60	2	0.57	18205570	1728	2.95	10560	10620	10500	13720	7400	10560	10534.13	1.00	0	354	10966	10762	10436	10232	9906	10865	10335	15	3160	100	6540	10	1	15095238	1603	59.00	57.41	12	0.01	180.00	185.00	27300	20230215	-61.10	9970	20230707	6.52	27300	-61.10	20230215	9970	6.52	20230707	27300	-61.10	20230215	9970	6.52	20230707	0.45	N	411080	100	15 억		151082	N	N	0	N	00	N
106	20230712	161119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10560	140	2	1.34	607343300	58396	138.66	10430	10640	10110	13540	7300	10420	10400.34	0.93	0	11483	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1594	58.67	57.08	12	0.39	180.00	185.00	27300	20230215	-61.32	9970	20230707	5.92	27300	-61.32	20230215	9970	5.92	20230707	27300	-61.32	20230215	9970	5.92	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
107	20230712	151110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10540	120	2	1.15	571378020	54987	130.57	10430	10640	10110	13540	7300	10420	10391.15	0.93	0	10361	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1591	58.56	56.97	12	0.36	180.00	185.00	27300	20230215	-61.39	9970	20230707	5.72	27300	-61.39	20230215	9970	5.72	20230707	27300	-61.39	20230215	9970	5.72	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
108	20230712	141106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10590	170	2	1.63	491434670	47413	112.58	10430	10640	10110	13540	7300	10420	10364.98	0.93	0	7509	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1599	58.83	57.24	12	0.31	180.00	185.00	27300	20230215	-61.21	9970	20230707	6.22	27300	-61.21	20230215	9970	6.22	20230707	27300	-61.21	20230215	9970	6.22	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
109	20230712	131108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10240	-180	5	-1.73	273946820	26725	63.46	10430	10440	10110	13540	7300	10420	10250.58	0.93	0	3948	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1546	56.89	55.35	12	0.18	180.00	185.00	27300	20230215	-62.49	9970	20230707	2.71	27300	-62.49	20230215	9970	2.71	20230707	27300	-62.49	20230215	9970	2.71	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
110	20230712	121114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10280	-140	5	-1.34	263924080	25749	61.14	10430	10440	10110	13540	7300	10420	10249.88	0.93	0	3686	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1552	57.11	55.57	12	0.17	180.00	185.00	27300	20230215	-62.34	9970	20230707	3.11	27300	-62.34	20230215	9970	3.11	20230707	27300	-62.34	20230215	9970	3.11	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
111	20230712	111113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10240	-180	5	-1.73	237396630	23155	54.98	10430	10440	10110	13540	7300	10420	10252.50	0.93	0	2583	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1546	56.89	55.35	12	0.15	180.00	185.00	27300	20230215	-62.49	9970	20230707	2.71	27300	-62.49	20230215	9970	2.71	20230707	27300	-62.49	20230215	9970	2.71	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
112	20230712	101114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10210	-210	5	-2.02	121896770	11823	28.07	10430	10440	10210	13540	7300	10420	10310.14	0.93	0	383	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1541	56.72	55.19	12	0.08	180.00	185.00	27300	20230215	-62.60	9970	20230707	2.41	27300	-62.60	20230215	9970	2.41	20230707	27300	-62.60	20230215	9970	2.41	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
113	20230712	091115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10340	-80	5	-0.77	36472950	3522	8.36	10430	10440	10300	13540	7300	10420	10355.75	0.93	0	-1018	10673	10546	10373	10246	10073	10610	10310	15	3120	100	6460	10	1	15095238	1561	57.44	55.89	12	0.02	180.00	185.00	27300	20230215	-62.12	9970	20230707	3.71	27300	-62.12	20230215	9970	3.71	20230707	27300	-62.12	20230215	9970	3.71	20230707	0.42	N	411080	100	15 억		139815	N	N	0	N	00	N
114	20230711	161059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10420	320	2	3.17	435585960	42067	63.51	10200	10500	10200	13130	7070	10100	10354.37	0.84	0	13955	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1573	57.89	56.32	12	0.28	180.00	185.00	27300	20230215	-61.83	9970	20230707	4.51	27300	-61.83	20230215	9970	4.51	20230707	27300	-61.83	20230215	9970	4.51	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
115	20230711	151055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10370	270	2	2.67	401389780	38781	58.55	10200	10500	10200	13130	7070	10100	10350.17	0.84	0	13838	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1565	57.61	56.05	12	0.26	180.00	185.00	27300	20230215	-62.01	9970	20230707	4.01	27300	-62.01	20230215	9970	4.01	20230707	27300	-62.01	20230215	9970	4.01	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
116	20230711	141047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10280	180	2	1.78	353523620	34138	51.54	10200	10500	10200	13130	7070	10100	10355.72	0.84	0	11638	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1552	57.11	55.57	12	0.23	180.00	185.00	27300	20230215	-62.34	9970	20230707	3.11	27300	-62.34	20230215	9970	3.11	20230707	27300	-62.34	20230215	9970	3.11	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
117	20230711	131037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10300	200	2	1.98	320683280	30936	46.71	10200	10500	10200	13130	7070	10100	10366.02	0.84	0	10876	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1555	57.22	55.68	12	0.20	180.00	185.00	27300	20230215	-62.27	9970	20230707	3.31	27300	-62.27	20230215	9970	3.31	20230707	27300	-62.27	20230215	9970	3.31	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
118	20230711	121101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10360	260	2	2.57	271461800	26156	39.49	10200	10500	10200	13130	7070	10100	10378.57	0.84	0	10230	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1564	57.56	56.00	12	0.17	180.00	185.00	27300	20230215	-62.05	9970	20230707	3.91	27300	-62.05	20230215	9970	3.91	20230707	27300	-62.05	20230215	9970	3.91	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
119	20230711	111105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	280	2	2.77	244818090	23576	35.60	10200	10500	10200	13130	7070	10100	10384.21	0.84	0	8569	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1567	57.67	56.11	12	0.16	180.00	185.00	27300	20230215	-61.98	9970	20230707	4.11	27300	-61.98	20230215	9970	4.11	20230707	27300	-61.98	20230215	9970	4.11	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
120	20230711	101105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	280	2	2.77	202326670	19483	29.42	10200	10500	10200	13130	7070	10100	10384.78	0.84	0	7525	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1567	57.67	56.11	12	0.13	180.00	185.00	27300	20230215	-61.98	9970	20230707	4.11	27300	-61.98	20230215	9970	4.11	20230707	27300	-61.98	20230215	9970	4.11	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
121	20230711	091058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10200	100	2	0.99	25833140	2525	3.81	10200	10300	10200	13130	7070	10100	10230.95	0.84	0	-743	10566	10332	10166	9932	9766	10450	10050	15	3030	100	6260	10	1	15095238	1540	56.67	55.14	12	0.02	180.00	185.00	27300	20230215	-62.64	9970	20230707	2.31	27300	-62.64	20230215	9970	2.31	20230707	27300	-62.64	20230215	9970	2.31	20230707	0.42	N	411080	100	15 억		126142	N	N	0	N	00	N
122	20230710	161050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10100	10	2	0.10	673562490	66156	105.47	10000	10400	10000	13110	7070	10090	10181.43	0.72	0	18116	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1525	56.11	54.59	12	0.44	180.00	185.00	27300	20230215	-63.00	9970	20230707	1.30	27300	-63.00	20230215	9970	1.30	20230707	27300	-63.00	20230215	9970	1.30	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
123	20230710	151054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	20	2	0.20	647417690	63568	101.34	10000	10400	10000	13110	7070	10090	10184.65	0.72	0	17891	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1526	56.17	54.65	12	0.42	180.00	185.00	27300	20230215	-62.97	9970	20230707	1.40	27300	-62.97	20230215	9970	1.40	20230707	27300	-62.97	20230215	9970	1.40	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
124	20230710	141041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	20	2	0.20	591966170	58081	92.59	10000	10400	10000	13110	7070	10090	10192.08	0.72	0	17415	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1526	56.17	54.65	12	0.38	180.00	185.00	27300	20230215	-62.97	9970	20230707	1.40	27300	-62.97	20230215	9970	1.40	20230707	27300	-62.97	20230215	9970	1.40	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
125	20230710	131030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10170	80	2	0.79	565990120	55521	88.51	10000	10400	10000	13110	7070	10090	10194.16	0.72	0	16216	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1535	56.50	54.97	12	0.37	180.00	185.00	27300	20230215	-62.75	9970	20230707	2.01	27300	-62.75	20230215	9970	2.01	20230707	27300	-62.75	20230215	9970	2.01	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
126	20230710	121059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	90	2	0.89	536768620	52636	83.91	10000	10400	10000	13110	7070	10090	10197.75	0.72	0	15412	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1537	56.56	55.03	12	0.35	180.00	185.00	27300	20230215	-62.71	9970	20230707	2.11	27300	-62.71	20230215	9970	2.11	20230707	27300	-62.71	20230215	9970	2.11	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
127	20230710	111055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	20	2	0.20	502789200	49285	78.57	10000	10400	10000	13110	7070	10090	10201.67	0.72	0	14087	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1526	56.17	54.65	12	0.33	180.00	185.00	27300	20230215	-62.97	9970	20230707	1.40	27300	-62.97	20230215	9970	1.40	20230707	27300	-62.97	20230215	9970	1.40	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
128	20230710	101055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10320	230	2	2.28	399249890	39254	62.58	10000	10380	10000	13110	7070	10090	10170.94	0.72	0	14167	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1558	57.33	55.78	12	0.26	180.00	185.00	27300	20230215	-62.20	9970	20230707	3.51	27300	-62.20	20230215	9970	3.51	20230707	27300	-62.20	20230215	9970	3.51	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
129	20230710	091046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10190	100	2	0.99	124786430	12346	19.68	10000	10190	10000	13110	7070	10090	10107.44	0.72	0	-543	10343	10216	10093	9966	9843	10280	10030	15	3020	100	6250	10	1	15095238	1538	56.61	55.08	12	0.08	180.00	185.00	27300	20230215	-62.67	9970	20230707	2.21	27300	-62.67	20230215	9970	2.21	20230707	27300	-62.67	20230215	9970	2.21	20230707	0.41	N	411080	100	15 억		108026	N	N	0	N	00	N
130	20230707	161044	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10090	-120	5	-1.18	626325930	62278	97.22	10010	10220	9970	13270	7150	10210	10056.78	0.73	0	-2483	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1523	56.06	54.54	12	0.41	180.00	185.00	27300	20230215	-63.04	9970	20230707	1.20	27300	-63.04	20230215	9970	1.20	20230707	27300	-63.04	20230215	9970	1.20	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
131	20230707	151043	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10000	-210	5	-2.06	576223890	57292	89.43	10010	10220	9970	13270	7150	10210	10057.67	0.73	0	-2039	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1510	55.56	54.05	12	0.38	180.00	185.00	27300	20230215	-63.37	9970	20230707	0.30	27300	-63.37	20230215	9970	0.30	20230707	27300	-63.37	20230215	9970	0.30	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
132	20230707	141103	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10040	-170	5	-1.67	428297340	42504	66.35	10010	10220	9990	13270	7150	10210	10076.64	0.73	0	-14	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1516	55.78	54.27	12	0.28	180.00	185.00	27300	20230215	-63.22	9990	20230707	0.50	27300	-63.22	20230215	9990	0.50	20230707	27300	-63.22	20230215	9990	0.50	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
133	20230707	131050	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10050	-160	5	-1.57	391503750	38847	60.64	10010	10220	9990	13270	7150	10210	10078.09	0.73	0	798	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1517	55.83	54.32	12	0.26	180.00	185.00	27300	20230215	-63.19	9990	20230707	0.60	27300	-63.19	20230215	9990	0.60	20230707	27300	-63.19	20230215	9990	0.60	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
134	20230707	121054	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10130	-80	5	-0.78	343945360	34140	53.29	10010	10220	9990	13270	7150	10210	10074.56	0.73	0	1447	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1529	56.28	54.76	12	0.23	180.00	185.00	27300	20230215	-62.89	9990	20230707	1.40	27300	-62.89	20230215	9990	1.40	20230707	27300	-62.89	20230215	9990	1.40	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
135	20230707	111101	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10030	-180	5	-1.76	304793440	30254	47.23	10010	10220	9990	13270	7150	10210	10074.48	0.73	0	766	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1514	55.72	54.22	12	0.20	180.00	185.00	27300	20230215	-63.26	9990	20230707	0.40	27300	-63.26	20230215	9990	0.40	20230707	27300	-63.26	20230215	9990	0.40	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
136	20230707	101042	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10000	-210	5	-2.06	207560260	20587	32.14	10010	10210	9990	13270	7150	10210	10082.10	0.73	0	1414	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1510	55.56	54.05	12	0.14	180.00	185.00	27300	20230215	-63.37	9990	20230707	0.10	27300	-63.37	20230215	9990	0.10	20230707	27300	-63.37	20230215	9990	0.10	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
137	20230707	091045	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10100	-110	5	-1.08	59009040	5870	9.16	10010	10150	10010	13270	7150	10210	10052.65	0.73	0	2491	10816	10512	10266	9962	9716	10390	9840	15	3060	100	6330	10	1	15095238	1525	56.11	54.59	12	0.04	180.00	185.00	27300	20230215	-63.00	10010	20230707	0.90	27300	-63.00	20230215	10010	0.90	20230707	27300	-63.00	20230215	10010	0.90	20230707	0.40	N	411080	100	15 억		110660	N	N	0	N	00	N
138	20230706	161045	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10210	-360	5	-3.41	654443180	64005	98.54	10570	10570	10020	13740	7400	10570	10224.94	0.72	0	2022	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1541	56.72	55.19	12	0.42	180.00	185.00	27300	20230215	-62.60	10020	20230706	1.90	27300	-62.60	20230215	10020	1.90	20230706	27300	-62.60	20230215	10020	1.90	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
139	20230706	151045	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10040	-530	5	-5.01	624654510	61062	94.01	10570	10570	10020	13740	7400	10570	10229.84	0.72	0	1263	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1516	55.78	54.27	12	0.40	180.00	185.00	27300	20230215	-63.22	10020	20230706	0.20	27300	-63.22	20230215	10020	0.20	20230706	27300	-63.22	20230215	10020	0.20	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
140	20230706	141046	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10130	-440	5	-4.16	547961150	53463	82.31	10570	10570	10020	13740	7400	10570	10249.35	0.72	0	-129	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1529	56.28	54.76	12	0.35	180.00	185.00	27300	20230215	-62.89	10020	20230706	1.10	27300	-62.89	20230215	10020	1.10	20230706	27300	-62.89	20230215	10020	1.10	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
141	20230706	131042	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10190	-380	5	-3.60	444184780	43199	66.51	10570	10570	10180	13740	7400	10570	10282.29	0.72	0	-421	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1538	56.61	55.08	12	0.29	180.00	185.00	27300	20230215	-62.67	10180	20230706	0.10	27300	-62.67	20230215	10180	0.10	20230706	27300	-62.67	20230215	10180	0.10	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
142	20230706	121007	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10260	-310	5	-2.93	317194070	30783	47.39	10570	10570	10220	13740	7400	10570	10304.20	0.72	0	4452	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1549	57.00	55.46	12	0.20	180.00	185.00	27300	20230215	-62.42	10220	20230706	0.39	27300	-62.42	20230215	10220	0.39	20230706	27300	-62.42	20230215	10220	0.39	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
143	20230706	111049	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10310	-260	5	-2.46	277112590	26882	41.39	10570	10570	10220	13740	7400	10570	10308.48	0.72	0	4507	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1556	57.28	55.73	12	0.18	180.00	185.00	27300	20230215	-62.23	10220	20230706	0.88	27300	-62.23	20230215	10220	0.88	20230706	27300	-62.23	20230215	10220	0.88	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
144	20230706	101045	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10410	-160	5	-1.51	241430830	23426	36.07	10570	10570	10220	13740	7400	10570	10306.11	0.72	0	2816	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1571	57.83	56.27	12	0.16	180.00	185.00	27300	20230215	-61.87	10220	20230706	1.86	27300	-61.87	20230215	10220	1.86	20230706	27300	-61.87	20230215	10220	1.86	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
145	20230706	091044	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10410	-160	5	-1.51	39529030	3794	5.84	10570	10570	10340	13740	7400	10570	10418.83	0.72	0	-1614	11370	10970	10710	10310	10050	10840	10180	15	3170	100	6550	10	1	15095238	1571	57.83	56.27	12	0.03	180.00	185.00	27300	20230215	-61.87	10340	20230706	0.68	27300	-61.87	20230215	10340	0.68	20230706	27300	-61.87	20230215	10340	0.68	20230706	0.36	N	411080	100	15 억		108628	N	N	0	N	00	N
146	20230705	161039	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10570	-340	5	-3.12	685599350	64589	124.20	11110	11110	10450	14180	7640	10910	10615.17	0.85	0	-19317	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1596	58.72	57.14	12	0.43	180.00	185.00	27300	20230215	-61.28	10450	20230705	1.15	27300	-61.28	20230215	10450	1.15	20230705	27300	-61.28	20230215	10450	1.15	20230705	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
147	20230705	151035	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10480	-430	5	-3.94	650283850	61236	117.75	11110	11110	10450	14180	7640	10910	10619.31	0.85	0	-18368	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1582	58.22	56.65	12	0.41	180.00	185.00	27300	20230215	-61.61	10450	20230705	0.29	27300	-61.61	20230215	10450	0.29	20230705	27300	-61.61	20230215	10450	0.29	20230705	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
148	20230705	141024	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10520	-390	5	-3.57	526843770	49473	95.13	11110	11110	10510	14180	7640	10910	10649.12	0.85	0	-17715	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1588	58.44	56.86	12	0.33	180.00	185.00	27300	20230215	-61.47	10510	20230705	0.10	27300	-61.47	20230215	10510	0.10	20230705	27300	-61.47	20230215	10510	0.10	20230705	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
149	20230705	131026	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10540	-370	5	-3.39	458082660	42943	82.58	11110	11110	10520	14180	7640	10910	10667.23	0.85	0	-15494	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1591	58.56	56.97	12	0.28	180.00	185.00	27300	20230215	-61.39	10520	20230705	0.19	27300	-61.39	20230215	10520	0.19	20230705	27300	-61.39	20230215	10520	0.19	20230705	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
150	20230705	121025	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10590	-320	5	-2.93	408179480	38216	73.49	11110	11110	10550	14180	7640	10910	10680.85	0.85	0	-12771	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1599	58.83	57.24	12	0.25	180.00	185.00	27300	20230215	-61.21	10550	20230705	0.38	27300	-61.21	20230215	10550	0.38	20230705	27300	-61.21	20230215	10550	0.38	20230705	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
151	20230705	111035	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10630	-280	5	-2.57	334403270	31260	60.11	11110	11110	10610	14180	7640	10910	10697.48	0.85	0	-9369	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1605	59.06	57.46	12	0.21	180.00	185.00	27300	20230215	-61.06	10610	20230705	0.19	27300	-61.06	20230215	10610	0.19	20230705	27300	-61.06	20230215	10610	0.19	20230705	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
152	20230705	101028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10670	-240	5	-2.20	215226960	20063	38.58	11110	11110	10650	14180	7640	10910	10727.56	0.85	0	-5917	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1611	59.28	57.68	12	0.13	180.00	185.00	27300	20230215	-60.92	10630	20230703	0.38	27300	-60.92	20230215	10630	0.38	20230703	27300	-60.92	20230215	10630	0.38	20230703	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
153	20230705	091026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10800	-110	5	-1.01	39852440	3678	7.07	11110	11110	10800	14180	7640	10910	10835.36	0.85	0	171	11736	11322	11076	10662	10416	11200	10540	15	3270	100	6760	10	1	15095238	1630	60.00	58.38	12	0.02	180.00	185.00	27300	20230215	-60.44	10630	20230703	1.60	27300	-60.44	20230215	10630	1.60	20230703	27300	-60.44	20230215	10630	1.60	20230703	0.39	N	411080	100	15 억		127944	N	N	0	N	00	N
154	20230704	161021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10910	-390	5	-3.45	561188390	51169	58.48	11300	11490	10830	14690	7910	11300	10967.76	0.97	0	-19019	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1647	60.61	58.97	12	0.34	180.00	185.00	27300	20230215	-60.04	10630	20230703	2.63	27300	-60.04	20230215	10630	2.63	20230703	27300	-60.04	20230215	10630	2.63	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
155	20230704	151010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10840	-460	5	-4.07	536441470	48898	55.89	11300	11490	10830	14690	7910	11300	10970.62	0.97	0	-18393	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1636	60.22	58.59	12	0.32	180.00	185.00	27300	20230215	-60.29	10630	20230703	1.98	27300	-60.29	20230215	10630	1.98	20230703	27300	-60.29	20230215	10630	1.98	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
156	20230704	141014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10890	-410	5	-3.63	445697970	40541	46.33	11300	11490	10830	14690	7910	11300	10993.76	0.97	0	-17121	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1644	60.50	58.86	12	0.27	180.00	185.00	27300	20230215	-60.11	10630	20230703	2.45	27300	-60.11	20230215	10630	2.45	20230703	27300	-60.11	20230215	10630	2.45	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
157	20230704	131003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10870	-430	5	-3.81	425220750	38665	44.19	11300	11490	10830	14690	7910	11300	10997.56	0.97	0	-15921	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1641	60.39	58.76	12	0.26	180.00	185.00	27300	20230215	-60.18	10630	20230703	2.26	27300	-60.18	20230215	10630	2.26	20230703	27300	-60.18	20230215	10630	2.26	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
158	20230704	121013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10880	-420	5	-3.72	387762970	35220	40.25	11300	11490	10830	14690	7910	11300	11009.74	0.97	0	-15444	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1642	60.44	58.81	12	0.23	180.00	185.00	27300	20230215	-60.15	10630	20230703	2.35	27300	-60.15	20230215	10630	2.35	20230703	27300	-60.15	20230215	10630	2.35	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
159	20230704	111007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10860	-440	5	-3.89	324403790	29391	33.59	11300	11490	10850	14690	7910	11300	11037.52	0.97	0	-12935	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1639	60.33	58.70	12	0.19	180.00	185.00	27300	20230215	-60.22	10630	20230703	2.16	27300	-60.22	20230215	10630	2.16	20230703	27300	-60.22	20230215	10630	2.16	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
160	20230704	101001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10980	-320	5	-2.83	183142810	16456	18.81	11300	11490	10980	14690	7910	11300	11129.24	0.97	0	-3268	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1657	61.00	59.35	12	0.11	180.00	185.00	27300	20230215	-59.78	10630	20230703	3.29	27300	-59.78	20230215	10630	3.29	20230703	27300	-59.78	20230215	10630	3.29	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
161	20230704	091002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11330	30	2	0.27	41913800	3703	4.23	11300	11490	11210	14690	7910	11300	11318.88	0.97	0	-998	11786	11542	11086	10842	10386	11665	10965	15	3390	100	7000	10	1	15095238	1710	62.94	61.24	12	0.02	180.00	185.00	27300	20230215	-58.50	10630	20230703	6.59	27300	-58.50	20230215	10630	6.59	20230703	27300	-58.50	20230215	10630	6.59	20230703	0.37	N	411080	100	15 억		146962	N	N	0	N	00	N
162	20230703	160951	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11300	600	2	5.61	969358890	87232	61.14	10630	11330	10630	13910	7490	10700	11111.77	0.65	0	48795	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1706	62.78	61.08	12	0.58	180.00	185.00	27300	20230215	-58.61	10630	20230703	6.30	27300	-58.61	20230215	10630	6.30	20230703	27300	-58.61	20230215	10630	6.30	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N
163	20230703	151002	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11300	600	2	5.61	930842450	83822	58.75	10630	11330	10630	13910	7490	10700	11104.99	0.65	0	47744	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1706	62.78	61.08	12	0.56	180.00	185.00	27300	20230215	-58.61	10630	20230703	6.30	27300	-58.61	20230215	10630	6.30	20230703	27300	-58.61	20230215	10630	6.30	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N
164	20230703	141002	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11150	450	2	4.21	790289100	71323	49.99	10630	11310	10630	13910	7490	10700	11080.42	0.65	0	41797	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1683	61.94	60.27	12	0.47	180.00	185.00	27300	20230215	-59.16	10630	20230703	4.89	27300	-59.16	20230215	10630	4.89	20230703	27300	-59.16	20230215	10630	4.89	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N
165	20230703	130954	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11110	410	2	3.83	766830450	69216	48.52	10630	11310	10630	13910	7490	10700	11078.80	0.65	0	40801	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1677	61.72	60.05	12	0.46	180.00	185.00	27300	20230215	-59.30	10630	20230703	4.52	27300	-59.30	20230215	10630	4.52	20230703	27300	-59.30	20230215	10630	4.52	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N
166	20230703	121001	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11160	460	2	4.30	706055870	63757	44.69	10630	11310	10630	13910	7490	10700	11074.17	0.65	0	37645	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1685	62.00	60.32	12	0.42	180.00	185.00	27300	20230215	-59.12	10630	20230703	4.99	27300	-59.12	20230215	10630	4.99	20230703	27300	-59.12	20230215	10630	4.99	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N
167	20230703	110955	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11210	510	2	4.77	686504590	62005	43.46	10630	11310	10630	13910	7490	10700	11071.76	0.65	0	36540	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1692	62.28	60.59	12	0.41	180.00	185.00	27300	20230215	-58.94	10630	20230703	5.46	27300	-58.94	20230215	10630	5.46	20230703	27300	-58.94	20230215	10630	5.46	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N
168	20230703	100941	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11230	530	2	4.95	604670880	54694	38.34	10630	11310	10630	13910	7490	10700	11055.52	0.65	0	32891	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1695	62.39	60.70	12	0.36	180.00	185.00	27300	20230215	-58.86	10630	20230703	5.64	27300	-58.86	20230215	10630	5.64	20230703	27300	-58.86	20230215	10630	5.64	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N
169	20230703	090951	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10830	130	2	1.21	62080690	5802	4.07	10630	10860	10630	13910	7490	10700	10699.88	0.65	0	690	11740	11220	10960	10440	10180	11090	10310	15	3210	100	6630	10	1	15095238	1635	60.17	58.54	12	0.04	180.00	185.00	27300	20230215	-60.33	10630	20230703	1.88	27300	-60.33	20230215	10630	1.88	20230703	27300	-60.33	20230215	10630	1.88	20230703	0.37	N	411080	100	15 억		97501	N	N	0	N	00	N