KissMeData/298830/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	161107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	20	2	0.23	2948355840	342571	140.93	8810	8820	8380	11240	6060	8650	8606.26	0.42	0	32395	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4479	45.39	7.90	12	0.66	191.00	1098.00	14900	20230515	-41.81	6140	20230503	41.21	14900	-41.81	20230515	6140	41.21	20230503	14900	-41.81	20230515	6140	41.21	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
3	20230731	151106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8690	40	2	0.46	2860059600	332402	136.75	8810	8820	8380	11240	6060	8650	8604.22	0.42	0	30821	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4489	45.50	7.91	12	0.64	191.00	1098.00	14900	20230515	-41.68	6140	20230503	41.53	14900	-41.68	20230515	6140	41.53	20230503	14900	-41.68	20230515	6140	41.53	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
4	20230731	141113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8720	70	2	0.81	2710088160	315213	129.68	8810	8820	8380	11240	6060	8650	8597.64	0.42	0	31375	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4505	45.65	7.94	12	0.61	191.00	1098.00	14900	20230515	-41.48	6140	20230503	42.02	14900	-41.48	20230515	6140	42.02	20230503	14900	-41.48	20230515	6140	42.02	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
5	20230731	131113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8720	70	2	0.81	2461342430	286663	117.93	8810	8820	8380	11240	6060	8650	8586.18	0.42	0	20844	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4505	45.65	7.94	12	0.55	191.00	1098.00	14900	20230515	-41.48	6140	20230503	42.02	14900	-41.48	20230515	6140	42.02	20230503	14900	-41.48	20230515	6140	42.02	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
6	20230731	121123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	0	3	0.00	1977192730	231315	95.16	8810	8820	8380	11240	6060	8650	8547.61	0.42	0	4530	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4469	45.29	7.88	12	0.45	191.00	1098.00	14900	20230515	-41.95	6140	20230503	40.88	14900	-41.95	20230515	6140	40.88	20230503	14900	-41.95	20230515	6140	40.88	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
7	20230731	111123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	-50	5	-0.58	1694220890	198674	81.73	8810	8820	8380	11240	6060	8650	8527.63	0.42	0	-7975	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4443	45.03	7.83	12	0.38	191.00	1098.00	14900	20230515	-42.28	6140	20230503	40.07	14900	-42.28	20230515	6140	40.07	20230503	14900	-42.28	20230515	6140	40.07	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
8	20230731	101121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8490	-160	5	-1.85	1301294160	152654	62.80	8810	8820	8380	11240	6060	8650	8524.45	0.42	0	-19267	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4386	44.45	7.73	12	0.30	191.00	1098.00	14900	20230515	-43.02	6140	20230503	38.27	14900	-43.02	20230515	6140	38.27	20230503	14900	-43.02	20230515	6140	38.27	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
9	20230731	091109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8810	160	2	1.85	19087430	2167	0.89	8810	8810	8810	11240	6060	8650	8810.00	0.42	0	-4951	9036	8842	8646	8452	8256	8745	8355	52	2590	100	6050	10	1	51659901	4551	46.13	8.02	12	0.00	191.00	1098.00	14900	20230515	-40.87	6140	20230503	43.49	14900	-40.87	20230515	6140	43.49	20230503	14900	-40.87	20230515	6140	43.49	20230503	0.59	N	298830	100	52 억		219429	N	N	0	N	00	N
10	20230728	161111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	0	3	0.00	2032762140	235511	75.21	8830	8840	8450	11240	6060	8650	8631.14	0.43	0	-3848	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4469	45.29	7.88	12	0.46	191.00	1098.00	14900	20230515	-41.95	6140	20230503	40.88	14900	-41.95	20230515	6140	40.88	20230503	14900	-41.95	20230515	6140	40.88	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
11	20230728	151109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	-10	5	-0.12	1929942670	223613	71.41	8830	8840	8450	11240	6060	8650	8630.64	0.43	0	-1668	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4463	45.24	7.87	12	0.43	191.00	1098.00	14900	20230515	-42.01	6140	20230503	40.72	14900	-42.01	20230515	6140	40.72	20230503	14900	-42.01	20230515	6140	40.72	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
12	20230728	141107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8730	80	2	0.92	1691718440	196064	62.61	8830	8840	8450	11240	6060	8650	8628.28	0.43	0	5635	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4510	45.71	7.95	12	0.38	191.00	1098.00	14900	20230515	-41.41	6140	20230503	42.18	14900	-41.41	20230515	6140	42.18	20230503	14900	-41.41	20230515	6140	42.18	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
13	20230728	131111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8740	90	2	1.04	1505170170	174839	55.83	8830	8830	8450	11240	6060	8650	8608.65	0.43	0	9978	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4515	45.76	7.96	12	0.34	191.00	1098.00	14900	20230515	-41.34	6140	20230503	42.35	14900	-41.34	20230515	6140	42.35	20230503	14900	-41.34	20230515	6140	42.35	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
14	20230728	121108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8680	30	2	0.35	1296713980	150851	48.17	8830	8830	8450	11240	6060	8650	8595.62	0.43	0	5818	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4484	45.45	7.91	12	0.29	191.00	1098.00	14900	20230515	-41.74	6140	20230503	41.37	14900	-41.74	20230515	6140	41.37	20230503	14900	-41.74	20230515	6140	41.37	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
15	20230728	111115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8710	60	2	0.69	1131983630	131952	42.14	8830	8830	8450	11240	6060	8650	8578.19	0.43	0	12100	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4500	45.60	7.93	12	0.26	191.00	1098.00	14900	20230515	-41.54	6140	20230503	41.86	14900	-41.54	20230515	6140	41.86	20230503	14900	-41.54	20230515	6140	41.86	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
16	20230728	101105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8460	-190	5	-2.20	763024250	88929	28.40	8830	8830	8460	11240	6060	8650	8579.32	0.43	0	1401	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4370	44.29	7.70	12	0.17	191.00	1098.00	14900	20230515	-43.22	6140	20230503	37.79	14900	-43.22	20230515	6140	37.79	20230503	14900	-43.22	20230515	6140	37.79	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
17	20230728	091114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8700	50	2	0.58	146570270	16732	5.34	8830	8830	8650	11240	6060	8650	8767.17	0.43	0	-3927	9130	8890	8660	8420	8190	9010	8540	52	2590	100	6050	10	1	51659901	4494	45.55	7.92	12	0.03	191.00	1098.00	14900	20230515	-41.61	6140	20230503	41.69	14900	-41.61	20230515	6140	41.69	20230503	14900	-41.61	20230515	6140	41.69	20230503	0.64	N	298830	100	52 억		223416	N	N	0	N	00	N
18	20230727	161106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	290	2	3.47	2671583300	307677	32.97	8430	8900	8430	10860	5860	8360	8684.29	0.42	155959	4430	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4469	45.29	7.88	12	0.60	191.00	1098.00	14900	20230515	-41.95	6140	20230503	40.88	14900	-41.95	20230515	6140	40.88	20230503	14900	-41.95	20230515	6140	40.88	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
19	20230727	151105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8630	270	2	3.23	2572736870	296253	31.74	8430	8900	8430	10860	5860	8360	8685.32	0.42	155959	4952	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4458	45.18	7.86	12	0.57	191.00	1098.00	14900	20230515	-42.08	6140	20230503	40.55	14900	-42.08	20230515	6140	40.55	20230503	14900	-42.08	20230515	6140	40.55	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
20	20230727	141101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8780	420	2	5.02	2246733090	258798	27.73	8430	8900	8430	10860	5860	8360	8682.63	0.42	155959	-4296	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4536	45.97	8.00	12	0.50	191.00	1098.00	14900	20230515	-41.07	6140	20230503	43.00	14900	-41.07	20230515	6140	43.00	20230503	14900	-41.07	20230515	6140	43.00	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
21	20230727	131059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8700	340	2	4.07	2090894030	241007	25.82	8430	8900	8430	10860	5860	8360	8676.93	0.42	155959	-81	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4494	45.55	7.92	12	0.47	191.00	1098.00	14900	20230515	-41.61	6140	20230503	41.69	14900	-41.61	20230515	6140	41.69	20230503	14900	-41.61	20230515	6140	41.69	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
22	20230727	121102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	310	2	3.71	1577944970	182619	19.57	8430	8770	8430	10860	5860	8360	8642.14	0.42	155959	4451	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4479	45.39	7.90	12	0.35	191.00	1098.00	14900	20230515	-41.81	6140	20230503	41.21	14900	-41.81	20230515	6140	41.21	20230503	14900	-41.81	20230515	6140	41.21	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
23	20230727	111105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	280	2	3.35	1265280730	146618	15.71	8430	8770	8430	10860	5860	8360	8631.57	0.42	155959	3566	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4463	45.24	7.87	12	0.28	191.00	1098.00	14900	20230515	-42.01	6140	20230503	40.72	14900	-42.01	20230515	6140	40.72	20230503	14900	-42.01	20230515	6140	40.72	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
24	20230727	101101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8660	300	2	3.59	880860010	102300	10.96	8430	8770	8430	10860	5860	8360	8612.96	0.42	155959	-2845	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4474	45.34	7.89	12	0.20	191.00	1098.00	14900	20230515	-41.88	6140	20230503	41.04	14900	-41.88	20230515	6140	41.04	20230503	14900	-41.88	20230515	6140	41.04	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
25	20230727	091101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8570	210	2	2.51	289210180	33921	3.63	8430	8740	8430	10860	5860	8360	8530.88	0.42	155959	-6640	9526	8942	8566	7982	7606	8755	7795	52	2500	100	5850	10	1	51659901	4427	44.87	7.81	12	0.07	191.00	1098.00	14900	20230515	-42.48	6140	20230503	39.58	14900	-42.48	20230515	6140	39.58	20230503	14900	-42.48	20230515	6140	39.58	20230503	0.73	N	298830	100	52 억		215099	N	N	0	N	00	N
26	20230726	161058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	-740	5	-8.13	7942902070	927813	119.95	9100	9150	8190	11830	6370	9100	8560.96	0.11	0	161515	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4319	43.77	7.61	12	1.80	191.00	1098.00	14900	20230515	-43.89	6140	20230503	36.16	14900	-43.89	20230515	6140	36.16	20230503	14900	-43.89	20230515	6140	36.16	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
27	20230726	151104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	-750	5	-8.24	7701168510	898847	116.21	9100	9150	8190	11830	6370	9100	8567.83	0.11	0	152909	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4314	43.72	7.60	12	1.74	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
28	20230726	141056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	-810	5	-8.90	7005791800	816058	105.50	9100	9150	8190	11830	6370	9100	8584.92	0.11	0	149479	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4283	43.40	7.55	12	1.58	191.00	1098.00	14900	20230515	-44.36	6140	20230503	35.02	14900	-44.36	20230515	6140	35.02	20230503	14900	-44.36	20230515	6140	35.02	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
29	20230726	131052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8340	-760	5	-8.35	5894563170	682773	88.27	9100	9150	8300	11830	6370	9100	8633.27	0.11	0	145485	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4308	43.66	7.60	12	1.32	191.00	1098.00	14900	20230515	-44.03	6140	20230503	35.83	14900	-44.03	20230515	6140	35.83	20230503	14900	-44.03	20230515	6140	35.83	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
30	20230726	121056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8550	-550	5	-6.04	4468702780	513395	66.37	9100	9150	8400	11830	6370	9100	8704.22	0.11	0	88794	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4417	44.76	7.79	12	0.99	191.00	1098.00	14900	20230515	-42.62	6140	20230503	39.25	14900	-42.62	20230515	6140	39.25	20230503	14900	-42.62	20230515	6140	39.25	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
31	20230726	111050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8520	-580	5	-6.37	4138697460	474866	61.39	9100	9150	8400	11830	6370	9100	8715.50	0.11	0	80777	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4401	44.61	7.76	12	0.92	191.00	1098.00	14900	20230515	-42.82	6140	20230503	38.76	14900	-42.82	20230515	6140	38.76	20230503	14900	-42.82	20230515	6140	38.76	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
32	20230726	101058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	-450	5	-4.95	2801606390	318486	41.18	9100	9150	8610	11830	6370	9100	8796.64	0.11	0	54290	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4469	45.29	7.88	12	0.62	191.00	1098.00	14900	20230515	-41.95	6140	20230503	40.88	14900	-41.95	20230515	6140	40.88	20230503	14900	-41.95	20230515	6140	40.88	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
33	20230726	091052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8840	-260	5	-2.86	560900390	62875	8.13	9100	9150	8800	11830	6370	9100	8920.87	0.11	0	4605	9973	9536	9263	8826	8553	9400	8690	52	2730	100	6370	10	1	51659901	4567	46.28	8.05	12	0.12	191.00	1098.00	14900	20230515	-40.67	6140	20230503	43.97	14900	-40.67	20230515	6140	43.97	20230503	14900	-40.67	20230515	6140	43.97	20230503	0.79	N	298830	100	52 억		59140	N	N	0	N	00	N
34	20230725	161050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	-650	5	-6.67	7059292490	762380	88.56	9510	9700	8990	12670	6830	9750	9259.53	0.14	0	22947	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4701	47.64	8.29	12	1.48	191.00	1098.00	14900	20230515	-38.93	6140	20230503	48.21	14900	-38.93	20230515	6140	48.21	20230503	14900	-38.93	20230515	6140	48.21	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
35	20230725	151039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	-610	5	-6.26	6532428520	704512	81.84	9510	9700	8990	12670	6830	9750	9272.03	0.14	0	16309	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4722	47.85	8.32	12	1.36	191.00	1098.00	14900	20230515	-38.66	6140	20230503	48.86	14900	-38.66	20230515	6140	48.86	20230503	14900	-38.66	20230515	6140	48.86	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
36	20230725	141036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9240	-510	5	-5.23	5851496270	630361	73.22	9510	9700	8990	12670	6830	9750	9282.50	0.14	0	26838	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4773	48.38	8.42	12	1.22	191.00	1098.00	14900	20230515	-37.99	6140	20230503	50.49	14900	-37.99	20230515	6140	50.49	20230503	14900	-37.99	20230515	6140	50.49	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
37	20230725	131047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	-540	5	-5.54	5442495810	586028	68.07	9510	9700	8990	12670	6830	9750	9286.80	0.14	0	20928	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4758	48.22	8.39	12	1.13	191.00	1098.00	14900	20230515	-38.19	6140	20230503	50.00	14900	-38.19	20230515	6140	50.00	20230503	14900	-38.19	20230515	6140	50.00	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
38	20230725	121047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9230	-520	5	-5.33	5043014880	542633	63.03	9510	9700	8990	12670	6830	9750	9293.29	0.14	0	19788	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4768	48.32	8.41	12	1.05	191.00	1098.00	14900	20230515	-38.05	6140	20230503	50.33	14900	-38.05	20230515	6140	50.33	20230503	14900	-38.05	20230515	6140	50.33	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
39	20230725	111045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9190	-560	5	-5.74	4435341590	476515	55.35	9510	9700	8990	12670	6830	9750	9307.53	0.14	0	19101	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4748	48.12	8.37	12	0.92	191.00	1098.00	14900	20230515	-38.32	6140	20230503	49.67	14900	-38.32	20230515	6140	49.67	20230503	14900	-38.32	20230515	6140	49.67	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
40	20230725	101044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9370	-380	5	-3.90	1983555560	209446	24.33	9510	9700	9310	12670	6830	9750	9470.00	0.14	0	9674	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4841	49.06	8.53	12	0.41	191.00	1098.00	14900	20230515	-37.11	6140	20230503	52.61	14900	-37.11	20230515	6140	52.61	20230503	14900	-37.11	20230515	6140	52.61	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
41	20230725	091043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9590	-160	5	-1.64	366689010	38502	4.47	9510	9700	9470	12670	6830	9750	9521.72	0.14	0	4300	10450	10100	9750	9400	9050	9925	9225	52	2920	100	6820	10	1	51659901	4954	50.21	8.73	12	0.07	191.00	1098.00	14900	20230515	-35.64	6140	20230503	56.19	14900	-35.64	20230515	6140	56.19	20230503	14900	-35.64	20230515	6140	56.19	20230503	0.78	N	298830	100	52 억		73211	N	N	0	N	00	N
42	20230724	161046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9750	-330	5	-3.27	8306949250	853141	167.93	10050	10100	9400	13100	7060	10080	9736.90	0.30	0	-77637	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	5037	51.05	8.88	12	1.65	191.00	1098.00	14900	20230515	-34.56	6140	20230503	58.79	14900	-34.56	20230515	6140	58.79	20230503	14900	-34.56	20230515	6140	58.79	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
43	20230724	151040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9730	-350	5	-3.47	7992587830	820879	161.58	10050	10100	9400	13100	7060	10080	9736.62	0.30	0	-80440	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	5027	50.94	8.86	12	1.59	191.00	1098.00	14900	20230515	-34.70	6140	20230503	58.47	14900	-34.70	20230515	6140	58.47	20230503	14900	-34.70	20230515	6140	58.47	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
44	20230724	141038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	-550	5	-5.46	7355030040	754356	148.48	10050	10100	9400	13100	7060	10080	9750.08	0.30	0	-80881	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	4923	49.90	8.68	12	1.46	191.00	1098.00	14900	20230515	-36.04	6140	20230503	55.21	14900	-36.04	20230515	6140	55.21	20230503	14900	-36.04	20230515	6140	55.21	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
45	20230724	131039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	-550	5	-5.46	6265804750	639400	125.86	10050	10100	9500	13100	7060	10080	9799.51	0.30	0	-82183	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	4923	49.90	8.68	12	1.24	191.00	1098.00	14900	20230515	-36.04	6140	20230503	55.21	14900	-36.04	20230515	6140	55.21	20230503	14900	-36.04	20230515	6140	55.21	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
46	20230724	121040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9520	-560	5	-5.56	5732724550	583648	114.88	10050	10100	9500	13100	7060	10080	9822.23	0.30	0	-81582	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	4918	49.84	8.67	12	1.13	191.00	1098.00	14900	20230515	-36.11	6140	20230503	55.05	14900	-36.11	20230515	6140	55.05	20230503	14900	-36.11	20230515	6140	55.05	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
47	20230724	111045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9820	-260	5	-2.58	3639659890	367481	72.33	10050	10100	9800	13100	7060	10080	9904.35	0.30	0	-77314	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	5073	51.41	8.94	12	0.71	191.00	1098.00	14900	20230515	-34.09	6140	20230503	59.93	14900	-34.09	20230515	6140	59.93	20230503	14900	-34.09	20230515	6140	59.93	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
48	20230724	101034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9840	-240	5	-2.38	2982480850	300603	59.17	10050	10100	9810	13100	7060	10080	9921.66	0.30	0	-73046	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	5083	51.52	8.96	12	0.58	191.00	1098.00	14900	20230515	-33.96	6140	20230503	60.26	14900	-33.96	20230515	6140	60.26	20230503	14900	-33.96	20230515	6140	60.26	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
49	20230724	091041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	-100	5	-0.99	397298050	39804	7.83	10050	10050	9900	13100	7060	10080	9981.36	0.30	0	-6373	10626	10352	10076	9802	9526	10490	9940	52	3020	100	7050	10	1	51659901	5156	52.25	9.09	12	0.08	191.00	1098.00	14900	20230515	-33.02	6140	20230503	62.54	14900	-33.02	20230515	6140	62.54	20230503	14900	-33.02	20230515	6140	62.54	20230503	0.79	N	298830	100	52 억		152580	N	N	0	N	00	N
50	20230721	161030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10080	110	2	1.10	5085620070	502424	82.64	9810	10350	9800	12960	6980	9970	10122.33	0.14	0	86502	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5207	52.77	9.18	12	0.97	191.00	1098.00	14900	20230515	-32.35	6140	20230503	64.17	14900	-32.35	20230515	6140	64.17	20230503	14900	-32.35	20230515	6140	64.17	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
51	20230721	151032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10070	100	2	1.00	4689823400	462979	76.15	9810	10350	9800	12960	6980	9970	10129.75	0.14	0	82274	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5202	52.72	9.17	12	0.90	191.00	1098.00	14900	20230515	-32.42	6140	20230503	64.01	14900	-32.42	20230515	6140	64.01	20230503	14900	-32.42	20230515	6140	64.01	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
52	20230721	141027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	210	2	2.11	3829201340	377887	62.16	9810	10350	9800	12960	6980	9970	10133.29	0.14	0	79403	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5259	53.30	9.27	12	0.73	191.00	1098.00	14900	20230515	-31.68	6140	20230503	65.80	14900	-31.68	20230515	6140	65.80	20230503	14900	-31.68	20230515	6140	65.80	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
53	20230721	131032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10230	260	2	2.61	3489443910	344521	56.67	9810	10350	9800	12960	6980	9970	10128.50	0.14	0	69232	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5285	53.56	9.32	12	0.67	191.00	1098.00	14900	20230515	-31.34	6140	20230503	66.61	14900	-31.34	20230515	6140	66.61	20230503	14900	-31.34	20230515	6140	66.61	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
54	20230721	121045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10240	270	2	2.71	3051693860	301688	49.62	9810	10350	9800	12960	6980	9970	10115.51	0.14	0	56758	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5290	53.61	9.33	12	0.58	191.00	1098.00	14900	20230515	-31.28	6140	20230503	66.78	14900	-31.28	20230515	6140	66.78	20230503	14900	-31.28	20230515	6140	66.78	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
55	20230721	111041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10200	230	2	2.31	2196689390	218521	35.94	9810	10240	9800	12960	6980	9970	10052.62	0.14	0	31148	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5269	53.40	9.29	12	0.42	191.00	1098.00	14900	20230515	-31.54	6140	20230503	66.12	14900	-31.54	20230515	6140	66.12	20230503	14900	-31.54	20230515	6140	66.12	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
56	20230721	101039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	210	2	2.11	1601071070	160032	26.32	9810	10240	9800	12960	6980	9970	10004.74	0.14	0	8878	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5259	53.30	9.27	12	0.31	191.00	1098.00	14900	20230515	-31.68	6140	20230503	65.80	14900	-31.68	20230515	6140	65.80	20230503	14900	-31.68	20230515	6140	65.80	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
57	20230721	091036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9960	-10	5	-0.10	313653810	31863	5.24	9810	10000	9800	12960	6980	9970	9842.89	0.14	0	719	10443	10206	9983	9746	9523	10095	9635	52	2990	100	6970	10	1	51659901	5145	52.15	9.07	12	0.06	191.00	1098.00	14900	20230515	-33.15	6140	20230503	62.21	14900	-33.15	20230515	6140	62.21	20230503	14900	-33.15	20230515	6140	62.21	20230503	0.89	N	298830	100	52 억		70327	N	N	0	N	00	N
58	20230720	161026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9970	-80	5	-0.80	5942162380	594206	68.05	10000	10220	9760	13060	7040	10050	10000.18	0.19	0	-60260	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5150	52.20	9.08	12	1.15	191.00	1098.00	14900	20230515	-33.09	6140	20230503	62.38	14900	-33.09	20230515	6140	62.38	20230503	14900	-33.09	20230515	6140	62.38	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
59	20230720	151027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9910	-140	5	-1.39	5632296290	563013	64.48	10000	10220	9760	13060	7040	10050	10003.85	0.19	0	-60062	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5119	51.88	9.03	12	1.09	191.00	1098.00	14900	20230515	-33.49	6140	20230503	61.40	14900	-33.49	20230515	6140	61.40	20230503	14900	-33.49	20230515	6140	61.40	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
60	20230720	141025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9930	-120	5	-1.19	5048753500	504188	57.75	10000	10220	9760	13060	7040	10050	10013.63	0.19	0	-54917	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5130	51.99	9.04	12	0.98	191.00	1098.00	14900	20230515	-33.36	6140	20230503	61.73	14900	-33.36	20230515	6140	61.73	20230503	14900	-33.36	20230515	6140	61.73	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
61	20230720	131026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9970	-80	5	-0.80	4108144370	409414	46.89	10000	10220	9760	13060	7040	10050	10034.21	0.19	0	-49913	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5150	52.20	9.08	12	0.79	191.00	1098.00	14900	20230515	-33.09	6140	20230503	62.38	14900	-33.09	20230515	6140	62.38	20230503	14900	-33.09	20230515	6140	62.38	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
62	20230720	121035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	-50	5	-0.50	3612464360	359699	41.20	10000	10220	9760	13060	7040	10050	10043.02	0.19	0	-45489	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5166	52.36	9.11	12	0.70	191.00	1098.00	14900	20230515	-32.89	6140	20230503	62.87	14900	-32.89	20230515	6140	62.87	20230503	14900	-32.89	20230515	6140	62.87	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
63	20230720	111031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10030	-20	5	-0.20	3080862480	306548	35.11	10000	10220	9760	13060	7040	10050	10050.18	0.19	0	-37615	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5181	52.51	9.13	12	0.59	191.00	1098.00	14900	20230515	-32.68	6140	20230503	63.36	14900	-32.68	20230515	6140	63.36	20230503	14900	-32.68	20230515	6140	63.36	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
64	20230720	101019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	-50	5	-0.50	1339714340	134439	15.40	10000	10100	9760	13060	7040	10050	9965.22	0.19	0	-419	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5166	52.36	9.11	12	0.26	191.00	1098.00	14900	20230515	-32.89	6140	20230503	62.87	14900	-32.89	20230515	6140	62.87	20230503	14900	-32.89	20230515	6140	62.87	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
65	20230720	091022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10070	20	2	0.20	557112120	56213	6.44	10000	10100	9760	13060	7040	10050	9910.73	0.19	0	-629	10703	10376	10213	9886	9723	10295	9805	52	3010	100	7030	10	1	51659901	5202	52.72	9.17	12	0.11	191.00	1098.00	14900	20230515	-32.42	6140	20230503	64.01	14900	-32.42	20230515	6140	64.01	20230503	14900	-32.42	20230515	6140	64.01	20230503	0.69	N	298830	100	52 억		100115	N	N	0	N	00	N
66	20230719	161041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10050	-440	5	-4.19	8789922270	864968	27.95	10500	10540	10050	13630	7350	10490	10161.39	0.14	0	27798	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5192	52.62	9.15	12	1.67	191.00	1098.00	14900	20230515	-32.55	6140	20230503	63.68	14900	-32.55	20230515	6140	63.68	20230503	14900	-32.55	20230515	6140	63.68	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
67	20230719	151040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	-380	5	-3.62	8005879430	787031	25.43	10500	10540	10070	13630	7350	10490	10171.11	0.14	0	26510	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5223	52.93	9.21	12	1.52	191.00	1098.00	14900	20230515	-32.15	6140	20230503	64.66	14900	-32.15	20230515	6140	64.66	20230503	14900	-32.15	20230515	6140	64.66	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
68	20230719	141044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	-380	5	-3.62	7392662770	726278	23.47	10500	10540	10080	13630	7350	10490	10177.62	0.14	0	26698	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5223	52.93	9.21	12	1.41	191.00	1098.00	14900	20230515	-32.15	6140	20230503	64.66	14900	-32.15	20230515	6140	64.66	20230503	14900	-32.15	20230515	6140	64.66	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
69	20230719	131029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10150	-340	5	-3.24	6641181930	651925	21.06	10500	10540	10100	13630	7350	10490	10185.71	0.14	0	32706	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5243	53.14	9.24	12	1.26	191.00	1098.00	14900	20230515	-31.88	6140	20230503	65.31	14900	-31.88	20230515	6140	65.31	20230503	14900	-31.88	20230515	6140	65.31	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
70	20230719	121047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10120	-370	5	-3.53	6133605990	601839	19.45	10500	10540	10100	13630	7350	10490	10190.03	0.14	0	33347	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5228	52.98	9.22	12	1.17	191.00	1098.00	14900	20230515	-32.08	6140	20230503	64.82	14900	-32.08	20230515	6140	64.82	20230503	14900	-32.08	20230515	6140	64.82	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
71	20230719	111043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10130	-360	5	-3.43	5264224890	515998	16.67	10500	10540	10110	13630	7350	10490	10200.44	0.14	0	35872	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5233	53.04	9.23	12	1.00	191.00	1098.00	14900	20230515	-32.01	6140	20230503	64.98	14900	-32.01	20230515	6140	64.98	20230503	14900	-32.01	20230515	6140	64.98	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
72	20230719	101035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	-350	5	-3.34	4413298430	432395	13.97	10500	10540	10110	13630	7350	10490	10204.77	0.14	0	35675	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5238	53.09	9.23	12	0.84	191.00	1098.00	14900	20230515	-31.95	6140	20230503	65.15	14900	-31.95	20230515	6140	65.15	20230503	14900	-31.95	20230515	6140	65.15	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
73	20230719	091033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10210	-280	5	-2.67	1420580880	138023	4.46	10500	10540	10140	13630	7350	10490	10288.21	0.14	0	17822	11636	11062	10746	10172	9856	10905	10015	52	3140	100	7340	10	1	51659901	5274	53.46	9.30	12	0.27	191.00	1098.00	14900	20230515	-31.48	6140	20230503	66.29	14900	-31.48	20230515	6140	66.29	20230503	14900	-31.48	20230515	6140	66.29	20230503	0.63	N	298830	100	52 억		71897	N	N	0	N	00	N
74	20230718	161033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10490	0	3	0.00	33491128480	3080232	176.11	10710	11320	10430	13630	7350	10490	10873.20	0.53	0	-2994	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5419	54.92	9.55	12	5.96	191.00	1098.00	14900	20230515	-29.60	6140	20230503	70.85	14900	-29.60	20230515	6140	70.85	20230503	14900	-29.60	20230515	6140	70.85	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
75	20230718	151031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10510	20	2	0.19	32847131060	3018893	172.60	10710	11320	10430	13630	7350	10490	10880.52	0.53	0	-8530	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5429	55.03	9.57	12	5.84	191.00	1098.00	14900	20230515	-29.46	6140	20230503	71.17	14900	-29.46	20230515	6140	71.17	20230503	14900	-29.46	20230515	6140	71.17	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
76	20230718	141027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10530	40	2	0.38	31275124090	2869215	164.04	10710	11320	10520	13630	7350	10490	10900.24	0.53	0	-8530	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5440	55.13	9.59	12	5.55	191.00	1098.00	14900	20230515	-29.33	6140	20230503	71.50	14900	-29.33	20230515	6140	71.50	20230503	14900	-29.33	20230515	6140	71.50	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
77	20230718	131028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10580	90	2	0.86	30060524820	2754098	157.46	10710	11320	10520	13630	7350	10490	10914.83	0.53	0	-8530	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5466	55.39	9.64	12	5.33	191.00	1098.00	14900	20230515	-28.99	6140	20230503	72.31	14900	-28.99	20230515	6140	72.31	20230503	14900	-28.99	20230515	6140	72.31	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
78	20230718	121038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10640	150	2	1.43	28590033270	2615358	149.53	10710	11320	10550	13630	7350	10490	10931.59	0.53	0	-4436	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5497	55.71	9.69	12	5.06	191.00	1098.00	14900	20230515	-28.59	6140	20230503	73.29	14900	-28.59	20230515	6140	73.29	20230503	14900	-28.59	20230515	6140	73.29	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
79	20230718	111036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10570	80	2	0.76	27303412450	2494044	142.59	10710	11320	10550	13630	7350	10490	10947.45	0.53	0	6411	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5460	55.34	9.63	12	4.83	191.00	1098.00	14900	20230515	-29.06	6140	20230503	72.15	14900	-29.06	20230515	6140	72.15	20230503	14900	-29.06	20230515	6140	72.15	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
80	20230718	101029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10620	130	2	1.24	24476143260	2228807	127.43	10710	11320	10560	13630	7350	10490	10981.72	0.53	0	84098	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5486	55.60	9.67	12	4.31	191.00	1098.00	14900	20230515	-28.72	6140	20230503	72.96	14900	-28.72	20230515	6140	72.96	20230503	14900	-28.72	20230515	6140	72.96	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
81	20230718	091026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10960	470	2	4.48	4772696790	438588	25.08	10710	10990	10600	13630	7350	10490	10881.96	0.53	0	65342	11096	10792	10526	10222	9956	10660	10090	52	3140	100	7340	10	1	51659901	5662	57.38	9.98	12	0.85	191.00	1098.00	14900	20230515	-26.44	6140	20230503	78.50	14900	-26.44	20230515	6140	78.50	20230503	14900	-26.44	20230515	6140	78.50	20230503	0.51	N	298830	100	52 억		272437	N	N	0	N	00	N
82	20230717	161028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10490	-290	5	-2.69	13065295090	1240504	58.08	10600	10830	10260	14010	7550	10780	10532.08	0.42	0	-141389	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5419	54.92	9.55	12	2.40	191.00	1098.00	14900	20230515	-29.60	6140	20230503	70.85	14900	-29.60	20230515	6140	70.85	20230503	14900	-29.60	20230515	6140	70.85	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
83	20230717	151023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10480	-300	5	-2.78	12560444080	1192399	55.83	10600	10830	10260	14010	7550	10780	10533.54	0.42	0	-140957	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5414	54.87	9.54	12	2.31	191.00	1098.00	14900	20230515	-29.66	6140	20230503	70.68	14900	-29.66	20230515	6140	70.68	20230503	14900	-29.66	20230515	6140	70.68	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
84	20230717	141027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10390	-390	5	-3.62	11587436030	1099447	51.47	10600	10830	10260	14010	7550	10780	10539.10	0.42	0	-131741	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5367	54.40	9.46	12	2.13	191.00	1098.00	14900	20230515	-30.27	6140	20230503	69.22	14900	-30.27	20230515	6140	69.22	20230503	14900	-30.27	20230515	6140	69.22	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
85	20230717	131016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10350	-430	5	-3.99	10988863090	1041571	48.76	10600	10830	10260	14010	7550	10780	10550.05	0.42	0	-124217	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5347	54.19	9.43	12	2.02	191.00	1098.00	14900	20230515	-30.54	6140	20230503	68.57	14900	-30.54	20230515	6140	68.57	20230503	14900	-30.54	20230515	6140	68.57	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
86	20230717	121027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10350	-430	5	-3.99	10334578090	978487	45.81	10600	10830	10260	14010	7550	10780	10561.56	0.42	0	-115853	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5347	54.19	9.43	12	1.89	191.00	1098.00	14900	20230515	-30.54	6140	20230503	68.57	14900	-30.54	20230515	6140	68.57	20230503	14900	-30.54	20230515	6140	68.57	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
87	20230717	111018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10360	-420	5	-3.90	8574949520	808342	37.85	10600	10830	10350	14010	7550	10780	10607.85	0.42	0	-74059	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5352	54.24	9.44	12	1.56	191.00	1098.00	14900	20230515	-30.47	6140	20230503	68.73	14900	-30.47	20230515	6140	68.73	20230503	14900	-30.47	20230515	6140	68.73	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
88	20230717	101018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10530	-250	5	-2.32	6232563300	584521	27.37	10600	10830	10500	14010	7550	10780	10662.48	0.42	0	-25664	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5440	55.13	9.59	12	1.13	191.00	1098.00	14900	20230515	-29.33	6140	20230503	71.50	14900	-29.33	20230515	6140	71.50	20230503	14900	-29.33	20230515	6140	71.50	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
89	20230717	091019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10640	-140	5	-1.30	2058861370	194020	9.08	10600	10740	10500	14010	7550	10780	10610.69	0.42	0	19558	11353	11066	10543	10256	9733	11210	10400	52	3230	100	7540	10	1	51659901	5497	55.71	9.69	12	0.38	191.00	1098.00	14900	20230515	-28.59	6140	20230503	73.29	14900	-28.59	20230515	6140	73.29	20230503	14900	-28.59	20230515	6140	73.29	20230503	0.44	N	298830	100	52 억		216825	N	N	0	N	00	N
90	20230714	161018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10780	640	2	6.31	21814634210	2104128	155.59	10280	10830	10020	13180	7100	10140	10366.23	0.16	0	126297	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5569	56.44	9.82	12	4.07	191.00	1098.00	14900	20230515	-27.65	6140	20230503	75.57	14900	-27.65	20230515	6140	75.57	20230503	14900	-27.65	20230515	6140	75.57	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
91	20230714	151021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10550	410	2	4.04	18024290590	1750259	129.42	10280	10560	10020	13180	7100	10140	10298.08	0.16	0	78297	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5450	55.24	9.61	12	3.39	191.00	1098.00	14900	20230515	-29.19	6140	20230503	71.82	14900	-29.19	20230515	6140	71.82	20230503	14900	-29.19	20230515	6140	71.82	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
92	20230714	141028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10190	50	2	0.49	13295452890	1296252	95.85	10280	10400	10020	13180	7100	10140	10256.85	0.16	0	-12313	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5264	53.35	9.28	12	2.51	191.00	1098.00	14900	20230515	-31.61	6140	20230503	65.96	14900	-31.61	20230515	6140	65.96	20230503	14900	-31.61	20230515	6140	65.96	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
93	20230714	131013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10150	10	2	0.10	12697756630	1237361	91.50	10280	10400	10020	13180	7100	10140	10261.97	0.16	0	-10235	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5243	53.14	9.24	12	2.40	191.00	1098.00	14900	20230515	-31.88	6140	20230503	65.31	14900	-31.88	20230515	6140	65.31	20230503	14900	-31.88	20230515	6140	65.31	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
94	20230714	121013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	40	2	0.39	12039876250	1172142	86.67	10280	10400	10130	13180	7100	10140	10271.70	0.16	0	-10730	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5259	53.30	9.27	12	2.27	191.00	1098.00	14900	20230515	-31.68	6140	20230503	65.80	14900	-31.68	20230515	6140	65.80	20230503	14900	-31.68	20230515	6140	65.80	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
95	20230714	111025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10190	50	2	0.49	11636700460	1132519	83.74	10280	10400	10130	13180	7100	10140	10275.07	0.16	0	-10730	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5264	53.35	9.28	12	2.19	191.00	1098.00	14900	20230515	-31.61	6140	20230503	65.96	14900	-31.61	20230515	6140	65.96	20230503	14900	-31.61	20230515	6140	65.96	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
96	20230714	101025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	120	2	1.18	10991170110	1069199	79.06	10280	10400	10130	13180	7100	10140	10279.83	0.16	0	-10730	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5300	53.72	9.34	12	2.07	191.00	1098.00	14900	20230515	-31.14	6140	20230503	67.10	14900	-31.14	20230515	6140	67.10	20230503	14900	-31.14	20230515	6140	67.10	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
97	20230714	091021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	120	2	1.18	3741931000	364658	26.96	10280	10400	10190	13180	7100	10140	10261.51	0.16	0	2499	10740	10440	10250	9950	9760	10345	9855	52	3040	100	7090	10	1	51659901	5300	53.72	9.34	12	0.71	191.00	1098.00	14900	20230515	-31.14	6140	20230503	67.10	14900	-31.14	20230515	6140	67.10	20230503	14900	-31.14	20230515	6140	67.10	20230503	0.47	N	298830	100	52 억		85149	N	N	0	N	00	N
98	20230713	161015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	-120	5	-1.17	13423574820	1302113	101.56	10440	10550	10060	13330	7190	10260	10310.29	0.22	0	-30014	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5238	53.09	9.23	12	2.52	191.00	1098.00	14900	20230515	-31.95	6140	20230503	65.15	14900	-31.95	20230515	6140	65.15	20230503	14900	-31.95	20230515	6140	65.15	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
99	20230713	151010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10120	-140	5	-1.36	12761102990	1236667	96.46	10440	10550	10060	13330	7190	10260	10318.95	0.22	0	-29051	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5228	52.98	9.22	12	2.39	191.00	1098.00	14900	20230515	-32.08	6140	20230503	64.82	14900	-32.08	20230515	6140	64.82	20230503	14900	-32.08	20230515	6140	64.82	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
100	20230713	141010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10130	-130	5	-1.27	11673132280	1128968	88.06	10440	10550	10060	13330	7190	10260	10339.65	0.22	0	-28591	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5233	53.04	9.23	12	2.19	191.00	1098.00	14900	20230515	-32.01	6140	20230503	64.98	14900	-32.01	20230515	6140	64.98	20230503	14900	-32.01	20230515	6140	64.98	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
101	20230713	131014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10090	-170	5	-1.66	10943712240	1056735	82.42	10440	10550	10080	13330	7190	10260	10356.16	0.22	0	-24620	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5212	52.83	9.19	12	2.05	191.00	1098.00	14900	20230515	-32.28	6140	20230503	64.33	14900	-32.28	20230515	6140	64.33	20230503	14900	-32.28	20230515	6140	64.33	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
102	20230713	121009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10170	-90	5	-0.88	10177073200	981279	76.54	10440	10550	10150	13330	7190	10260	10371.23	0.22	0	-14093	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5254	53.25	9.26	12	1.90	191.00	1098.00	14900	20230515	-31.74	6140	20230503	65.64	14900	-31.74	20230515	6140	65.64	20230503	14900	-31.74	20230515	6140	65.64	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
103	20230713	111013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10250	-10	5	-0.10	9636065070	928287	72.40	10440	10550	10150	13330	7190	10260	10380.48	0.22	0	-16993	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5295	53.66	9.34	12	1.80	191.00	1098.00	14900	20230515	-31.21	6140	20230503	66.94	14900	-31.21	20230515	6140	66.94	20230503	14900	-31.21	20230515	6140	66.94	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
104	20230713	101007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10160	-100	5	-0.97	8781534570	844916	65.90	10440	10550	10150	13330	7190	10260	10393.38	0.22	0	-20128	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5249	53.19	9.25	12	1.64	191.00	1098.00	14900	20230515	-31.81	6140	20230503	65.47	14900	-31.81	20230515	6140	65.47	20230503	14900	-31.81	20230515	6140	65.47	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
105	20230713	091009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10340	80	2	0.78	5515668760	527695	41.16	10440	10550	10320	13330	7190	10260	10452.38	0.22	0	-4387	10633	10446	10173	9986	9713	10540	10080	52	3070	100	7180	10	1	51659901	5342	54.14	9.42	12	1.02	191.00	1098.00	14900	20230515	-30.60	6140	20230503	68.40	14900	-30.60	20230515	6140	68.40	20230503	14900	-30.60	20230515	6140	68.40	20230503	0.37	N	298830	100	52 억		111457	N	N	0	N	00	N
106	20230712	161006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	140	2	1.38	12656981630	1251854	22.24	10180	10360	9900	13150	7090	10120	10110.39	0.39	0	-111760	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5300	53.72	9.34	12	2.42	191.00	1098.00	14900	20230515	-31.14	6140	20230503	67.10	14900	-31.14	20230515	6140	67.10	20230503	14900	-31.14	20230515	6140	67.10	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
107	20230712	150957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10160	40	2	0.40	11678690660	1156292	20.54	10180	10360	9900	13150	7090	10120	10100.07	0.39	0	-113555	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5249	53.19	9.25	12	2.24	191.00	1098.00	14900	20230515	-31.81	6140	20230503	65.47	14900	-31.81	20230515	6140	65.47	20230503	14900	-31.81	20230515	6140	65.47	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
108	20230712	140955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	-140	5	-1.38	10058097250	995532	17.68	10180	10360	9900	13150	7090	10120	10103.19	0.39	0	-119726	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5156	52.25	9.09	12	1.93	191.00	1098.00	14900	20230515	-33.02	6140	20230503	62.54	14900	-33.02	20230515	6140	62.54	20230503	14900	-33.02	20230515	6140	62.54	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
109	20230712	130957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9930	-190	5	-1.88	9198149430	909127	16.15	10180	10360	9900	13150	7090	10120	10117.55	0.39	0	-123702	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5130	51.99	9.04	12	1.76	191.00	1098.00	14900	20230515	-33.36	6140	20230503	61.73	14900	-33.36	20230515	6140	61.73	20230503	14900	-33.36	20230515	6140	61.73	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
110	20230712	121001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9920	-200	5	-1.98	8591594040	848060	15.06	10180	10360	9900	13150	7090	10120	10130.92	0.39	0	-119990	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5125	51.94	9.03	12	1.64	191.00	1098.00	14900	20230515	-33.42	6140	20230503	61.56	14900	-33.42	20230515	6140	61.56	20230503	14900	-33.42	20230515	6140	61.56	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
111	20230712	111001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	-100	5	-0.99	6973048370	685391	12.17	10180	10360	10000	13150	7090	10120	10174.05	0.39	0	-102375	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5176	52.46	9.13	12	1.33	191.00	1098.00	14900	20230515	-32.75	6140	20230503	63.19	14900	-32.75	20230515	6140	63.19	20230503	14900	-32.75	20230515	6140	63.19	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
112	20230712	101002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10200	80	2	0.79	4541398030	444420	7.89	10180	10360	10080	13150	7090	10120	10219.35	0.39	0	-70078	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5269	53.40	9.29	12	0.86	191.00	1098.00	14900	20230515	-31.54	6140	20230503	66.12	14900	-31.54	20230515	6140	66.12	20230503	14900	-31.54	20230515	6140	66.12	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
113	20230712	091003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10130	10	2	0.10	1772623850	173377	3.08	10180	10360	10120	13150	7090	10120	10225.85	0.39	0	-14569	11313	10716	10353	9756	9393	10535	9575	52	3030	100	7080	10	1	51659901	5233	53.04	9.23	12	0.34	191.00	1098.00	14900	20230515	-32.01	6140	20230503	64.98	14900	-32.01	20230515	6140	64.98	20230503	14900	-32.01	20230515	6140	64.98	20230503	0.27	N	298830	100	52 억		203939	N	N	0	N	00	N
114	20230711	160948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10120	160	2	1.61	53454907770	5101769	103.12	10200	10950	9990	12940	6980	9960	10479.21	0.16	0	139443	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5228	52.98	9.22	12	9.88	191.00	1098.00	14900	20230515	-32.08	6140	20230503	64.82	14900	-32.08	20230515	6140	64.82	20230503	14900	-32.08	20230515	6140	64.82	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
115	20230711	150945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	150	2	1.51	52610992320	5018320	101.43	10200	10950	9990	12940	6980	9960	10484.56	0.16	0	146922	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5223	52.93	9.21	12	9.71	191.00	1098.00	14900	20230515	-32.15	6140	20230503	64.66	14900	-32.15	20230515	6140	64.66	20230503	14900	-32.15	20230515	6140	64.66	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
116	20230711	140939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	220	2	2.21	49771915540	4737141	95.75	10200	10950	9990	12940	6980	9960	10507.60	0.16	0	208772	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5259	53.30	9.27	12	9.17	191.00	1098.00	14900	20230515	-31.68	6140	20230503	65.80	14900	-31.68	20230515	6140	65.80	20230503	14900	-31.68	20230515	6140	65.80	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
117	20230711	130929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	310	2	3.11	47633970940	4528066	91.53	10200	10950	9990	12940	6980	9960	10520.63	0.16	0	241134	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5305	53.77	9.35	12	8.77	191.00	1098.00	14900	20230515	-31.07	6140	20230503	67.26	14900	-31.07	20230515	6140	67.26	20230503	14900	-31.07	20230515	6140	67.26	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
118	20230711	120950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	310	2	3.11	43202922400	4096672	82.81	10200	10950	9990	12940	6980	9960	10546.92	0.16	0	297230	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5305	53.77	9.35	12	7.93	191.00	1098.00	14900	20230515	-31.07	6140	20230503	67.26	14900	-31.07	20230515	6140	67.26	20230503	14900	-31.07	20230515	6140	67.26	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
119	20230711	110955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10350	390	2	3.92	40745463570	3858282	77.99	10200	10950	9990	12940	6980	9960	10561.67	0.16	0	358084	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5347	54.19	9.43	12	7.47	191.00	1098.00	14900	20230515	-30.54	6140	20230503	68.57	14900	-30.54	20230515	6140	68.57	20230503	14900	-30.54	20230515	6140	68.57	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
120	20230711	100952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10720	760	2	7.63	26874308720	2553056	51.60	10200	10880	9990	12940	6980	9960	10527.97	0.16	0	221080	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5538	56.13	9.76	12	4.94	191.00	1098.00	14900	20230515	-28.05	6140	20230503	74.59	14900	-28.05	20230515	6140	74.59	20230503	14900	-28.05	20230515	6140	74.59	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
121	20230711	090949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10080	120	2	1.20	1467593640	145308	2.94	10200	10220	9990	12940	6980	9960	10107.38	0.16	0	431	10900	10430	10130	9660	9360	10280	9510	52	2980	100	6970	10	1	51659901	5207	52.77	9.18	12	0.28	191.00	1098.00	14900	20230515	-32.35	6140	20230503	64.17	14900	-32.35	20230515	6140	64.17	20230503	14900	-32.35	20230515	6140	64.17	20230503	0.32	N	298830	100	52 억		83582	N	N	0	N	00	N
122	20230710	160941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9960	220	2	2.26	50710034840	4933323	465.60	10080	10600	9830	12660	6820	9740	10279.11	0.19	0	-14638	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5145	52.15	9.07	12	9.55	191.00	1098.00	14900	20230515	-33.15	6140	20230503	62.21	14900	-33.15	20230515	6140	62.21	20230503	14900	-33.15	20230515	6140	62.21	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
123	20230710	150943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	240	2	2.46	50161032320	4878230	460.40	10080	10600	9830	12660	6820	9740	10282.63	0.19	0	-17105	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5156	52.25	9.09	12	9.44	191.00	1098.00	14900	20230515	-33.02	6140	20230503	62.54	14900	-33.02	20230515	6140	62.54	20230503	14900	-33.02	20230515	6140	62.54	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
124	20230710	140933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10090	350	2	3.59	49450311870	4807331	453.71	10080	10600	9830	12660	6820	9740	10286.44	0.19	0	-17208	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5212	52.83	9.19	12	9.31	191.00	1098.00	14900	20230515	-32.28	6140	20230503	64.33	14900	-32.28	20230515	6140	64.33	20230503	14900	-32.28	20230515	6140	64.33	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
125	20230710	130922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	280	2	2.87	48788469300	4741279	447.48	10080	10600	9830	12660	6820	9740	10290.15	0.19	0	-18448	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5176	52.46	9.13	12	9.18	191.00	1098.00	14900	20230515	-32.75	6140	20230503	63.19	14900	-32.75	20230515	6140	63.19	20230503	14900	-32.75	20230515	6140	63.19	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
126	20230710	120949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	260	2	2.67	48328227140	4695250	443.13	10080	10600	9830	12660	6820	9740	10293.00	0.19	0	-17012	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5166	52.36	9.11	12	9.09	191.00	1098.00	14900	20230515	-32.89	6140	20230503	62.87	14900	-32.89	20230515	6140	62.87	20230503	14900	-32.89	20230515	6140	62.87	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
127	20230710	110945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10010	270	2	2.77	47169778100	4578696	432.13	10080	10600	9830	12660	6820	9740	10302.01	0.19	0	-17022	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5171	52.41	9.12	12	8.86	191.00	1098.00	14900	20230515	-32.82	6140	20230503	63.03	14900	-32.82	20230515	6140	63.03	20230503	14900	-32.82	20230515	6140	63.03	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
128	20230710	100946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	400	2	4.11	43611364970	4225314	398.78	10080	10600	9830	12660	6820	9740	10321.45	0.19	0	-8809	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5238	53.09	9.23	12	8.18	191.00	1098.00	14900	20230515	-31.95	6140	20230503	65.15	14900	-31.95	20230515	6140	65.15	20230503	14900	-31.95	20230515	6140	65.15	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
129	20230710	090938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10400	660	2	6.78	9586226080	940790	88.79	10080	10440	10040	12660	6820	9740	10189.55	0.19	0	11568	10460	10100	9850	9490	9240	9975	9365	52	2920	100	6810	10	1	51659901	5373	54.45	9.47	12	1.82	191.00	1098.00	14900	20230515	-30.20	6140	20230503	69.38	14900	-30.20	20230515	6140	69.38	20230503	14900	-30.20	20230515	6140	69.38	20230503	0.30	N	298830	100	52 억		99133	N	N	0	N	00	N
130	20230707	160934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9740	-440	5	-4.32	9594102420	981678	28.54	10200	10210	9600	13230	7130	10180	9772.68	0.44	0	-136890	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	5032	50.99	8.87	12	1.90	191.00	1098.00	14900	20230515	-34.63	6140	20230503	58.63	14900	-34.63	20230515	6140	58.63	20230503	14900	-34.63	20230515	6140	58.63	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
131	20230707	150934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9680	-500	5	-4.91	9144126360	935378	27.19	10200	10210	9600	13230	7130	10180	9775.25	0.44	0	-135028	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	5001	50.68	8.82	12	1.81	191.00	1098.00	14900	20230515	-35.03	6140	20230503	57.65	14900	-35.03	20230515	6140	57.65	20230503	14900	-35.03	20230515	6140	57.65	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
132	20230707	140952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9640	-540	5	-5.30	8198423290	837732	24.35	10200	10210	9600	13230	7130	10180	9785.78	0.44	0	-121112	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	4980	50.47	8.78	12	1.62	191.00	1098.00	14900	20230515	-35.30	6140	20230503	57.00	14900	-35.30	20230515	6140	57.00	20230503	14900	-35.30	20230515	6140	57.00	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
133	20230707	130938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9620	-560	5	-5.50	7155726370	729467	21.20	10200	10210	9600	13230	7130	10180	9808.80	0.44	0	-97080	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	4970	50.37	8.76	12	1.41	191.00	1098.00	14900	20230515	-35.44	6140	20230503	56.68	14900	-35.44	20230515	6140	56.68	20230503	14900	-35.44	20230515	6140	56.68	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
134	20230707	120943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9620	-560	5	-5.50	6061779230	615957	17.90	10200	10210	9600	13230	7130	10180	9840.45	0.44	0	-68271	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	4970	50.37	8.76	12	1.19	191.00	1098.00	14900	20230515	-35.44	6140	20230503	56.68	14900	-35.44	20230515	6140	56.68	20230503	14900	-35.44	20230515	6140	56.68	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
135	20230707	110949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9700	-480	5	-4.72	4838849050	489558	14.23	10200	10210	9680	13230	7130	10180	9883.26	0.44	0	-27826	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	5011	50.79	8.83	12	0.95	191.00	1098.00	14900	20230515	-34.90	6140	20230503	57.98	14900	-34.90	20230515	6140	57.98	20230503	14900	-34.90	20230515	6140	57.98	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
136	20230707	100934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9820	-360	5	-3.54	3329855600	335439	9.75	10200	10210	9770	13230	7130	10180	9925.78	0.44	0	-20619	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	5073	51.41	8.94	12	0.65	191.00	1098.00	14900	20230515	-34.09	6140	20230503	59.93	14900	-34.09	20230515	6140	59.93	20230503	14900	-34.09	20230515	6140	59.93	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
137	20230707	090936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	-160	5	-1.57	1036219880	103274	3.00	10200	10210	9910	13230	7130	10180	10031.66	0.44	0	7813	11306	10742	10386	9822	9466	10565	9645	52	3050	100	7120	10	1	51659901	5176	52.46	9.13	12	0.20	191.00	1098.00	14900	20230515	-32.75	6140	20230503	63.19	14900	-32.75	20230515	6140	63.19	20230503	14900	-32.75	20230515	6140	63.19	20230503	0.24	N	298830	100	52 억		226585	N	N	0	N	00	N
138	20230706	160935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	-180	5	-1.74	36262909990	3426789	88.77	10330	10950	10030	13460	7260	10360	10582.93	0.49	0	-47774	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5259	53.30	9.27	12	6.63	191.00	1098.00	14900	20230515	-31.68	6140	20230503	65.80	14900	-31.68	20230515	6140	65.80	20230503	14900	-31.68	20230515	6140	65.80	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
139	20230706	150935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	-90	5	-0.87	35673556970	3369027	87.27	10330	10950	10030	13460	7260	10360	10588.95	0.49	0	-44117	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5305	53.77	9.35	12	6.52	191.00	1098.00	14900	20230515	-31.07	6140	20230503	67.26	14900	-31.07	20230515	6140	67.26	20230503	14900	-31.07	20230515	6140	67.26	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
140	20230706	140936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10310	-50	5	-0.48	32992080930	3105535	80.45	10330	10950	10110	13460	7260	10360	10623.97	0.49	0	-31325	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5326	53.98	9.39	12	6.01	191.00	1098.00	14900	20230515	-30.81	6140	20230503	67.92	14900	-30.81	20230515	6140	67.92	20230503	14900	-30.81	20230515	6140	67.92	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
141	20230706	130934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10470	110	2	1.06	30219010960	2837714	73.51	10330	10950	10110	13460	7260	10360	10649.46	0.49	0	-66403	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5409	54.82	9.54	12	5.49	191.00	1098.00	14900	20230515	-29.73	6140	20230503	70.52	14900	-29.73	20230515	6140	70.52	20230503	14900	-29.73	20230515	6140	70.52	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
142	20230706	120910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10570	210	2	2.03	28144057100	2641177	68.42	10330	10950	10110	13460	7260	10360	10656.31	0.49	0	-121002	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5460	55.34	9.63	12	5.11	191.00	1098.00	14900	20230515	-29.06	6140	20230503	72.15	14900	-29.06	20230515	6140	72.15	20230503	14900	-29.06	20230515	6140	72.15	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
143	20230706	110941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10870	510	2	4.92	24598817240	2309306	59.82	10330	10950	10110	13460	7260	10360	10652.53	0.49	0	-120140	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5615	56.91	9.90	12	4.47	191.00	1098.00	14900	20230515	-27.05	6140	20230503	77.04	14900	-27.05	20230515	6140	77.04	20230503	14900	-27.05	20230515	6140	77.04	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
144	20230706	100936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10780	420	2	4.05	17284245500	1634139	42.33	10330	10930	10110	13460	7260	10360	10577.49	0.49	0	-95300	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5569	56.44	9.82	12	3.16	191.00	1098.00	14900	20230515	-27.65	6140	20230503	75.57	14900	-27.65	20230515	6140	75.57	20230503	14900	-27.65	20230515	6140	75.57	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
145	20230706	090934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	-90	5	-0.87	2140410050	208865	5.41	10330	10350	10110	13460	7260	10360	10245.70	0.49	0	-26091	11093	10726	10133	9766	9173	10910	9950	52	3100	100	7250	10	1	51659901	5305	53.77	9.35	12	0.40	191.00	1098.00	14900	20230515	-31.07	6140	20230503	67.26	14900	-31.07	20230515	6140	67.26	20230503	14900	-31.07	20230515	6140	67.26	20230503	0.21	N	298830	100	52 억		253587	N	N	0	N	00	N
146	20230705	160930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10360	750	2	7.80	39182612110	3831443	217.85	9570	10500	9540	12490	6730	9610	10225.88	0.53	0	198281	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	5352	54.24	9.44	12	7.42	191.00	1098.00	14900	20230515	-30.47	6140	20230503	68.73	14900	-30.47	20230515	6140	68.73	20230503	14900	-30.47	20230515	6140	68.73	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
147	20230705	150926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10230	620	2	6.45	36325836030	3555525	202.16	9570	10500	9540	12490	6730	9610	10216.92	0.53	0	205927	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	5285	53.56	9.32	12	6.88	191.00	1098.00	14900	20230515	-31.34	6140	20230503	66.61	14900	-31.34	20230515	6140	66.61	20230503	14900	-31.34	20230515	6140	66.61	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
148	20230705	140916	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10210	600	2	6.24	34231017310	3350310	190.49	9570	10500	9540	12490	6730	9610	10217.48	0.53	0	226147	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	5274	53.46	9.30	12	6.49	191.00	1098.00	14900	20230515	-31.48	6140	20230503	66.29	14900	-31.48	20230515	6140	66.29	20230503	14900	-31.48	20230515	6140	66.29	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
149	20230705	130919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10300	690	2	7.18	31970294460	3130043	177.97	9570	10500	9540	12490	6730	9610	10214.23	0.53	0	237188	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	5321	53.93	9.38	12	6.06	191.00	1098.00	14900	20230515	-30.87	6140	20230503	67.75	14900	-30.87	20230515	6140	67.75	20230503	14900	-30.87	20230515	6140	67.75	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
150	20230705	120918	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10300	690	2	7.18	25605437490	2516581	143.09	9570	10480	9540	12490	6730	9610	10174.95	0.53	0	197986	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	5321	53.93	9.38	12	4.87	191.00	1098.00	14900	20230515	-30.87	6140	20230503	67.75	14900	-30.87	20230515	6140	67.75	20230503	14900	-30.87	20230515	6140	67.75	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
151	20230705	110928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10170	560	2	5.83	22090230490	2172278	123.51	9570	10480	9540	12490	6730	9610	10169.45	0.53	0	152779	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	5254	53.25	9.26	12	4.20	191.00	1098.00	14900	20230515	-31.74	6140	20230503	65.64	14900	-31.74	20230515	6140	65.64	20230503	14900	-31.74	20230515	6140	65.64	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
152	20230705	100919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10280	670	2	6.97	16538451080	1626034	92.45	9570	10480	9540	12490	6730	9610	10171.43	0.53	0	236359	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	5311	53.82	9.36	12	3.15	191.00	1098.00	14900	20230515	-31.01	6140	20230503	67.43	14900	-31.01	20230515	6140	67.43	20230503	14900	-31.01	20230515	6140	67.43	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
153	20230705	090919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9640	30	2	0.31	440348170	45812	2.60	9570	9670	9540	12490	6730	9610	9612.12	0.53	0	11984	10236	9922	9666	9352	9096	9795	9225	52	2880	100	6720	10	1	51659901	4980	50.47	8.78	12	0.09	191.00	1098.00	14900	20230515	-35.30	6140	20230503	57.00	14900	-35.30	20230515	6140	57.00	20230503	14900	-35.30	20230515	6140	57.00	20230503	0.23	N	298830	100	52 억		272155	N	N	0	N	00	N
154	20230704	160915	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9610	260	2	2.78	11398065120	1173815	264.50	9630	9980	9410	12150	6550	9350	9710.39	0.17	0	-17143	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	4965	50.31	8.75	12	2.27	191.00	1098.00	14900	20230515	-35.50	6140	20230503	56.51	14900	-35.50	20230515	6140	56.51	20230503	14900	-35.50	20230515	6140	56.51	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
155	20230704	150905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9560	210	2	2.25	11105545750	1143323	257.63	9630	9980	9410	12150	6550	9350	9713.39	0.17	0	-17247	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	4939	50.05	8.71	12	2.21	191.00	1098.00	14900	20230515	-35.84	6140	20230503	55.70	14900	-35.84	20230515	6140	55.70	20230503	14900	-35.84	20230515	6140	55.70	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
156	20230704	140910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9520	170	2	1.82	10422272040	1071440	241.43	9630	9980	9420	12150	6550	9350	9727.35	0.17	0	-21911	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	4918	49.84	8.67	12	2.07	191.00	1098.00	14900	20230515	-36.11	6140	20230503	55.05	14900	-36.11	20230515	6140	55.05	20230503	14900	-36.11	20230515	6140	55.05	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
157	20230704	130858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	190	2	2.03	10140788820	1041850	234.76	9630	9980	9420	12150	6550	9350	9733.44	0.17	0	-22538	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	4928	49.95	8.69	12	2.02	191.00	1098.00	14900	20230515	-35.97	6140	20230503	55.37	14900	-35.97	20230515	6140	55.37	20230503	14900	-35.97	20230515	6140	55.37	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
158	20230704	120909	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	200	2	2.14	9690871150	994876	224.18	9630	9980	9420	12150	6550	9350	9740.78	0.17	0	-20261	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	4934	50.00	8.70	12	1.93	191.00	1098.00	14900	20230515	-35.91	6140	20230503	55.54	14900	-35.91	20230515	6140	55.54	20230503	14900	-35.91	20230515	6140	55.54	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
159	20230704	110902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9440	90	2	0.96	9415947450	965865	217.64	9630	9980	9420	12150	6550	9350	9748.72	0.17	0	-17011	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	4877	49.42	8.60	12	1.87	191.00	1098.00	14900	20230515	-36.64	6140	20230503	53.75	14900	-36.64	20230515	6140	53.75	20230503	14900	-36.64	20230515	6140	53.75	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
160	20230704	100858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	190	2	2.03	8645553340	884711	199.35	9630	9980	9500	12150	6550	9350	9772.18	0.17	0	-14938	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	4928	49.95	8.69	12	1.71	191.00	1098.00	14900	20230515	-35.97	6140	20230503	55.37	14900	-35.97	20230515	6140	55.37	20230503	14900	-35.97	20230515	6140	55.37	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
161	20230704	090857	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9680	330	2	3.53	3482673070	356311	80.29	9630	9980	9620	12150	6550	9350	9774.25	0.17	0	16013	9743	9546	9393	9196	9043	9470	9120	52	2800	100	6540	10	1	51659901	5001	50.68	8.82	12	0.69	191.00	1098.00	14900	20230515	-35.03	6140	20230503	57.65	14900	-35.03	20230515	6140	57.65	20230503	14900	-35.03	20230515	6140	57.65	20230503	0.21	N	298830	100	52 억		89298	N	N	0	N	00	N
162	20230703	160849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	-100	5	-1.06	4095175020	434818	61.57	9440	9590	9240	12280	6620	9450	9418.26	0.21	0	-21145	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4830	48.95	8.52	12	0.84	191.00	1098.00	14900	20230515	-37.25	6140	20230503	52.28	14900	-37.25	20230515	6140	52.28	20230503	14900	-37.25	20230515	6140	52.28	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N
163	20230703	150858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	-100	5	-1.06	3960473360	420410	59.53	9440	9590	9240	12280	6620	9450	9420.50	0.21	0	-23318	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4830	48.95	8.52	12	0.81	191.00	1098.00	14900	20230515	-37.25	6140	20230503	52.28	14900	-37.25	20230515	6140	52.28	20230503	14900	-37.25	20230515	6140	52.28	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N
164	20230703	140856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	-150	5	-1.59	3620759780	383893	54.36	9440	9590	9280	12280	6620	9450	9431.69	0.21	0	-24883	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4804	48.69	8.47	12	0.74	191.00	1098.00	14900	20230515	-37.58	6140	20230503	51.47	14900	-37.58	20230515	6140	51.47	20230503	14900	-37.58	20230515	6140	51.47	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N
165	20230703	130851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9380	-70	5	-0.74	3079043480	325862	46.14	9440	9590	9300	12280	6620	9450	9448.92	0.21	0	-27492	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4846	49.11	8.54	12	0.63	191.00	1098.00	14900	20230515	-37.05	6140	20230503	52.77	14900	-37.05	20230515	6140	52.77	20230503	14900	-37.05	20230515	6140	52.77	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N
166	20230703	120858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9420	-30	5	-0.32	2906030050	307464	43.53	9440	9590	9300	12280	6620	9450	9451.61	0.21	0	-26728	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4866	49.32	8.58	12	0.60	191.00	1098.00	14900	20230515	-36.78	6140	20230503	53.42	14900	-36.78	20230515	6140	53.42	20230503	14900	-36.78	20230515	6140	53.42	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N
167	20230703	110851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9400	-50	5	-0.53	2695984830	285111	40.37	9440	9590	9300	12280	6620	9450	9455.91	0.21	0	-26748	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4856	49.21	8.56	12	0.55	191.00	1098.00	14900	20230515	-36.91	6140	20230503	53.09	14900	-36.91	20230515	6140	53.09	20230503	14900	-36.91	20230515	6140	53.09	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N
168	20230703	100840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9430	-20	5	-0.21	2267720470	239482	33.91	9440	9590	9300	12280	6620	9450	9469.27	0.21	0	-29518	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4872	49.37	8.59	12	0.46	191.00	1098.00	14900	20230515	-36.71	6140	20230503	53.58	14900	-36.71	20230515	6140	53.58	20230503	14900	-36.71	20230515	6140	53.58	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N
169	20230703	090849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9380	-70	5	-0.74	343136330	36656	5.19	9440	9440	9300	12280	6620	9450	9360.97	0.21	0	5336	10110	9780	9300	8970	8490	9945	9135	52	2830	100	6610	10	1	51659901	4846	49.11	8.54	12	0.07	191.00	1098.00	14900	20230515	-37.05	6140	20230503	52.77	14900	-37.05	20230515	6140	52.77	20230503	14900	-37.05	20230515	6140	52.77	20230503	0.20	N	298830	100	52 억		108669	N	N	0	N	00	N