KissMeData/072770/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	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-235	5	-6.86	4126868015	1268502	97.29	3400	3405	3180	4450	2400	3425	3253.18	1.24	0	-239826	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	1931	-1063.33	3.19	12	2.10	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
3	20230731	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-210	5	-6.13	3804923130	1167913	89.58	3400	3405	3180	4450	2400	3425	3257.68	1.24	0	-223978	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	1946	-1071.67	3.21	12	1.93	-3.00	1001.00	3785	20230719	-15.06	1310	20230103	145.42	3785	-15.06	20230719	1310	145.42	20230103	3785	-15.06	20230719	1310	145.42	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
4	20230731	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-210	5	-6.13	3454501085	1058652	81.20	3400	3405	3180	4450	2400	3425	3262.90	1.24	0	-201286	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	1946	-1071.67	3.21	12	1.75	-3.00	1001.00	3785	20230719	-15.06	1310	20230103	145.42	3785	-15.06	20230719	1310	145.42	20230103	3785	-15.06	20230719	1310	145.42	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
5	20230731	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	-185	5	-5.40	2946249180	900227	69.05	3400	3405	3180	4450	2400	3425	3272.55	1.24	0	-190300	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	1961	-1080.00	3.24	12	1.49	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
6	20230731	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-170	5	-4.96	2739718635	836780	64.18	3400	3405	3180	4450	2400	3425	3273.87	1.24	0	-189998	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	1970	-1085.00	3.25	12	1.38	-3.00	1001.00	3785	20230719	-14.00	1310	20230103	148.47	3785	-14.00	20230719	1310	148.47	20230103	3785	-14.00	20230719	1310	148.47	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
7	20230731	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-210	5	-6.13	2194667395	667852	51.22	3400	3405	3180	4450	2400	3425	3285.87	1.24	0	-171223	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	1946	-1071.67	3.21	12	1.10	-3.00	1001.00	3785	20230719	-15.06	1310	20230103	145.42	3785	-15.06	20230719	1310	145.42	20230103	3785	-15.06	20230719	1310	145.42	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
8	20230731	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-130	5	-3.80	1333582710	403085	30.92	3400	3405	3260	4450	2400	3425	3308.03	1.24	0	-79413	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	1994	-1098.33	3.29	12	0.67	-3.00	1001.00	3785	20230719	-12.95	1310	20230103	151.53	3785	-12.95	20230719	1310	151.53	20230103	3785	-12.95	20230719	1310	151.53	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
9	20230731	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	-35	5	-1.02	49860215	14659	1.12	3400	3400	3390	4450	2400	3425	3398.84	1.24	0	-7456	3651	3537	3341	3227	3031	3595	3285	303	1025	500	2390	5	1	60523960	2052	-1130.00	3.39	12	0.02	-3.00	1001.00	3785	20230719	-10.44	1310	20230103	158.78	3785	-10.44	20230719	1310	158.78	20230103	3785	-10.44	20230719	1310	158.78	20230103	7.89	N	072770	500	302 억		750041	N	N	0	N	00	N
10	20230728	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	225	2	7.03	4363083895	1298772	131.41	3200	3455	3145	4160	2240	3200	3359.38	0.74	0	290886	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	2073	-1141.67	3.42	12	2.15	-3.00	1001.00	3785	20230719	-9.51	1310	20230103	161.45	3785	-9.51	20230719	1310	161.45	20230103	3785	-9.51	20230719	1310	161.45	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
11	20230728	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	225	2	7.03	3991678565	1190333	120.44	3200	3455	3145	4160	2240	3200	3353.41	0.74	0	272486	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	2073	-1141.67	3.42	12	1.97	-3.00	1001.00	3785	20230719	-9.51	1310	20230103	161.45	3785	-9.51	20230719	1310	161.45	20230103	3785	-9.51	20230719	1310	161.45	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
12	20230728	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	200	2	6.25	3752340020	1120047	113.33	3200	3455	3145	4160	2240	3200	3350.16	0.74	0	287761	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	2058	-1133.33	3.40	12	1.85	-3.00	1001.00	3785	20230719	-10.17	1310	20230103	159.54	3785	-10.17	20230719	1310	159.54	20230103	3785	-10.17	20230719	1310	159.54	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
13	20230728	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	245	2	7.66	3009173125	903591	91.43	3200	3450	3145	4160	2240	3200	3330.24	0.74	0	178599	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	2085	-1148.33	3.44	12	1.49	-3.00	1001.00	3785	20230719	-8.98	1310	20230103	162.98	3785	-8.98	20230719	1310	162.98	20230103	3785	-8.98	20230719	1310	162.98	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
14	20230728	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	170	2	5.31	2150573350	651766	65.95	3200	3385	3145	4160	2240	3200	3299.61	0.74	0	146165	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	2040	-1123.33	3.37	12	1.08	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
15	20230728	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	140	2	4.38	1522769960	464619	47.01	3200	3385	3145	4160	2240	3200	3277.46	0.74	0	47679	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	2022	-1113.33	3.34	12	0.77	-3.00	1001.00	3785	20230719	-11.76	1310	20230103	154.96	3785	-11.76	20230719	1310	154.96	20230103	3785	-11.76	20230719	1310	154.96	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
16	20230728	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	5	2	0.16	322725805	101370	10.26	3200	3215	3145	4160	2240	3200	3183.64	0.74	0	-15288	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	1940	-1068.33	3.20	12	0.17	-3.00	1001.00	3785	20230719	-15.32	1310	20230103	144.66	3785	-15.32	20230719	1310	144.66	20230103	3785	-15.32	20230719	1310	144.66	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
17	20230728	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-15	5	-0.47	94942705	29848	3.02	3200	3200	3160	4160	2240	3200	3180.87	0.74	0	-1782	3333	3266	3168	3101	3003	3300	3135	303	960	500	2240	5	1	60523960	1928	-1061.67	3.18	12	0.05	-3.00	1001.00	3785	20230719	-15.85	1310	20230103	143.13	3785	-15.85	20230719	1310	143.13	20230103	3785	-15.85	20230719	1310	143.13	20230103	8.07	N	072770	500	302 억		449491	N	N	0	N	00	N
18	20230727	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	5	2	0.16	3091104900	976442	55.01	3195	3235	3070	4150	2240	3195	3165.63	1.06	126217	-185339	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1937	-1066.67	3.20	12	1.61	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
19	20230727	150628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-60	5	-1.88	2714262385	857652	48.32	3195	3235	3070	4150	2240	3195	3164.76	1.06	126217	-166896	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1897	-1045.00	3.13	12	1.42	-3.00	1001.00	3785	20230719	-17.17	1310	20230103	139.31	3785	-17.17	20230719	1310	139.31	20230103	3785	-17.17	20230719	1310	139.31	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
20	20230727	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	-30	5	-0.94	1988550655	624755	35.20	3195	3235	3145	4150	2240	3195	3182.93	1.06	126217	-135255	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1916	-1055.00	3.16	12	1.03	-3.00	1001.00	3785	20230719	-16.38	1310	20230103	141.60	3785	-16.38	20230719	1310	141.60	20230103	3785	-16.38	20230719	1310	141.60	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
21	20230727	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-15	5	-0.47	1404156920	440216	24.80	3195	3235	3155	4150	2240	3195	3189.70	1.06	126217	-111269	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1925	-1060.00	3.18	12	0.73	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
22	20230727	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	0	3	0.00	1171023745	366859	20.67	3195	3235	3155	4150	2240	3195	3192.03	1.06	126217	-73332	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1934	-1065.00	3.19	12	0.61	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
23	20230727	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	5	2	0.16	1065645030	333855	18.81	3195	3235	3155	4150	2240	3195	3191.94	1.06	126217	-55594	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1937	-1066.67	3.20	12	0.55	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
24	20230727	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	5	2	0.16	886459510	277636	15.64	3195	3235	3155	4150	2240	3195	3192.88	1.06	126217	-29509	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1937	-1066.67	3.20	12	0.46	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
25	20230727	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	10	2	0.31	123723595	38675	2.18	3195	3220	3190	4150	2240	3195	3199.06	1.06	126217	-9141	3365	3280	3190	3105	3015	3235	3060	303	955	500	2230	5	1	60523960	1940	-1068.33	3.20	12	0.06	-3.00	1001.00	3785	20230719	-15.32	1310	20230103	144.66	3785	-15.32	20230719	1310	144.66	20230103	3785	-15.32	20230719	1310	144.66	20230103	8.07	N	072770	500	302 억		638893	N	N	0	N	00	N
26	20230726	160623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-40	5	-1.24	5631354755	1772361	184.44	3240	3275	3100	4205	2265	3235	3177.31	0.85	0	126217	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1934	-1065.00	3.19	12	2.93	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
27	20230726	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-45	5	-1.39	5465275170	1720241	179.01	3240	3275	3100	4205	2265	3235	3177.04	0.85	0	125669	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1931	-1063.33	3.19	12	2.84	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
28	20230726	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-80	5	-2.47	4597775015	1449018	150.79	3240	3275	3100	4205	2265	3235	3173.03	0.85	0	108951	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1910	-1051.67	3.15	12	2.39	-3.00	1001.00	3785	20230719	-16.64	1310	20230103	140.84	3785	-16.64	20230719	1310	140.84	20230103	3785	-16.64	20230719	1310	140.84	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
29	20230726	130622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-55	5	-1.70	3649402660	1148297	119.49	3240	3275	3100	4205	2265	3235	3178.10	0.85	0	118500	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1925	-1060.00	3.18	12	1.90	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
30	20230726	120623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	-85	5	-2.63	3027135805	953015	99.17	3240	3275	3100	4205	2265	3235	3176.38	0.85	0	76609	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1907	-1050.00	3.15	12	1.57	-3.00	1001.00	3785	20230719	-16.78	1310	20230103	140.46	3785	-16.78	20230719	1310	140.46	20230103	3785	-16.78	20230719	1310	140.46	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
31	20230726	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-55	5	-1.70	2477149330	778746	81.04	3240	3275	3100	4205	2265	3235	3180.94	0.85	0	71387	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1925	-1060.00	3.18	12	1.29	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
32	20230726	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-45	5	-1.39	1738280890	545184	56.73	3240	3275	3100	4205	2265	3235	3188.43	0.85	0	47186	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1931	-1063.33	3.19	12	0.90	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
33	20230726	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	15	2	0.46	230569535	70950	7.38	3240	3275	3235	4205	2265	3235	3249.76	0.85	0	1480	3388	3311	3203	3126	3018	3350	3165	303	970	500	2260	5	1	60523960	1967	-1083.33	3.25	12	0.12	-3.00	1001.00	3785	20230719	-14.13	1310	20230103	148.09	3785	-14.13	20230719	1310	148.09	20230103	3785	-14.13	20230719	1310	148.09	20230103	8.12	N	072770	500	302 억		512676	N	N	0	N	00	N
34	20230725	160618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	35	2	1.09	3056817575	957425	84.48	3165	3280	3095	4160	2240	3200	3192.72	0.76	0	50548	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1958	-1078.33	3.23	12	1.58	-3.00	1001.00	3785	20230719	-14.53	1310	20230103	146.95	3785	-14.53	20230719	1310	146.95	20230103	3785	-14.53	20230719	1310	146.95	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
35	20230725	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	0	3	0.00	2815644940	882232	77.84	3165	3280	3095	4160	2240	3200	3191.50	0.76	0	59349	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1937	-1066.67	3.20	12	1.46	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
36	20230725	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-15	5	-0.47	2358377120	739001	65.20	3165	3280	3095	4160	2240	3200	3191.30	0.76	0	50741	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1928	-1061.67	3.18	12	1.22	-3.00	1001.00	3785	20230719	-15.85	1310	20230103	143.13	3785	-15.85	20230719	1310	143.13	20230103	3785	-15.85	20230719	1310	143.13	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
37	20230725	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	40	2	1.25	2076180835	650623	57.41	3165	3280	3095	4160	2240	3200	3191.07	0.76	0	58511	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1961	-1080.00	3.24	12	1.07	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
38	20230725	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	5	2	0.16	1646388200	518249	45.73	3165	3275	3095	4160	2240	3200	3176.83	0.76	0	37771	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1940	-1068.33	3.20	12	0.86	-3.00	1001.00	3785	20230719	-15.32	1310	20230103	144.66	3785	-15.32	20230719	1310	144.66	20230103	3785	-15.32	20230719	1310	144.66	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
39	20230725	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	5	2	0.16	1497178380	471598	41.61	3165	3275	3095	4160	2240	3200	3174.69	0.76	0	28000	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1940	-1068.33	3.20	12	0.78	-3.00	1001.00	3785	20230719	-15.32	1310	20230103	144.66	3785	-15.32	20230719	1310	144.66	20230103	3785	-15.32	20230719	1310	144.66	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
40	20230725	100616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	0	3	0.00	1128340670	355653	31.38	3165	3275	3095	4160	2240	3200	3172.59	0.76	0	15819	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1937	-1066.67	3.20	12	0.59	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
41	20230725	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	70	2	2.19	88147035	27306	2.41	3165	3275	3165	4160	2240	3200	3228.12	0.76	0	-2567	3423	3311	3228	3116	3033	3270	3075	303	960	500	2240	5	1	60523960	1979	-1090.00	3.27	12	0.05	-3.00	1001.00	3785	20230719	-13.61	1310	20230103	149.62	3785	-13.61	20230719	1310	149.62	20230103	3785	-13.61	20230719	1310	149.62	20230103	8.06	N	072770	500	302 억		459087	N	N	0	N	00	N
42	20230724	160618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-75	5	-2.29	3643889310	1130574	108.66	3275	3340	3145	4255	2295	3275	3223.00	0.80	0	-26425	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	1937	-1066.67	3.20	12	1.87	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
43	20230724	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	-35	5	-1.07	3452803335	1071151	102.95	3275	3340	3145	4255	2295	3275	3223.39	0.80	0	-29135	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	1961	-1080.00	3.24	12	1.77	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
44	20230724	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	40	2	1.22	2929306115	910796	87.54	3275	3340	3145	4255	2295	3275	3216.13	0.80	0	2417	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	2006	-1105.00	3.31	12	1.50	-3.00	1001.00	3785	20230719	-12.42	1310	20230103	153.05	3785	-12.42	20230719	1310	153.05	20230103	3785	-12.42	20230719	1310	153.05	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
45	20230724	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-20	5	-0.61	2269822430	711089	68.34	3275	3290	3145	4255	2295	3275	3191.89	0.80	0	40143	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	1970	-1085.00	3.25	12	1.17	-3.00	1001.00	3785	20230719	-14.00	1310	20230103	148.47	3785	-14.00	20230719	1310	148.47	20230103	3785	-14.00	20230719	1310	148.47	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
46	20230724	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-55	5	-1.68	1994461820	625761	60.14	3275	3290	3145	4255	2295	3275	3187.09	0.80	0	30199	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	1949	-1073.33	3.22	12	1.03	-3.00	1001.00	3785	20230719	-14.93	1310	20230103	145.80	3785	-14.93	20230719	1310	145.80	20230103	3785	-14.93	20230719	1310	145.80	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
47	20230724	110617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-80	5	-2.44	1624029070	509932	49.01	3275	3290	3145	4255	2295	3275	3184.58	0.80	0	17155	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	1934	-1065.00	3.19	12	0.84	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
48	20230724	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-90	5	-2.75	1272426575	399436	38.39	3275	3290	3145	4255	2295	3275	3185.28	0.80	0	349	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	1928	-1061.67	3.18	12	0.66	-3.00	1001.00	3785	20230719	-15.85	1310	20230103	143.13	3785	-15.85	20230719	1310	143.13	20230103	3785	-15.85	20230719	1310	143.13	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
49	20230724	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-60	5	-1.83	226054710	69929	6.72	3275	3290	3190	4255	2295	3275	3231.88	0.80	0	-4663	3511	3392	3311	3192	3111	3352	3152	303	980	500	2290	5	1	60523960	1946	-1071.67	3.21	12	0.12	-3.00	1001.00	3785	20230719	-15.06	1310	20230103	145.42	3785	-15.06	20230719	1310	145.42	20230103	3785	-15.06	20230719	1310	145.42	20230103	8.05	N	072770	500	302 억		485465	N	N	0	N	00	N
50	20230721	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-70	5	-2.09	3439713250	1035307	85.41	3330	3430	3230	4345	2345	3345	3322.46	0.79	0	5366	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	1982	-1091.67	3.27	12	1.71	-3.00	1001.00	3785	20230719	-13.47	1310	20230103	150.00	3785	-13.47	20230719	1310	150.00	20230103	3785	-13.47	20230719	1310	150.00	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
51	20230721	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-75	5	-2.24	3114387960	936037	77.22	3330	3430	3230	4345	2345	3345	3327.20	0.79	0	9039	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	1979	-1090.00	3.27	12	1.55	-3.00	1001.00	3785	20230719	-13.61	1310	20230103	149.62	3785	-13.61	20230719	1310	149.62	20230103	3785	-13.61	20230719	1310	149.62	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
52	20230721	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	-5	5	-0.15	1819636365	542359	44.74	3330	3430	3290	4345	2345	3345	3355.05	0.79	0	34923	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	2022	-1113.33	3.34	12	0.90	-3.00	1001.00	3785	20230719	-11.76	1310	20230103	154.96	3785	-11.76	20230719	1310	154.96	20230103	3785	-11.76	20230719	1310	154.96	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
53	20230721	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	20	2	0.60	1579111175	470428	38.81	3330	3430	3290	4345	2345	3345	3356.76	0.79	0	37182	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	2037	-1121.67	3.36	12	0.78	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
54	20230721	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	5	2	0.15	1267658485	377515	31.14	3330	3430	3290	4345	2345	3345	3357.92	0.79	0	15700	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	2028	-1116.67	3.35	12	0.62	-3.00	1001.00	3785	20230719	-11.49	1310	20230103	155.73	3785	-11.49	20230719	1310	155.73	20230103	3785	-11.49	20230719	1310	155.73	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
55	20230721	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	-5	5	-0.15	1093533535	325497	26.85	3330	3430	3290	4345	2345	3345	3359.60	0.79	0	19462	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	2022	-1113.33	3.34	12	0.54	-3.00	1001.00	3785	20230719	-11.76	1310	20230103	154.96	3785	-11.76	20230719	1310	154.96	20230103	3785	-11.76	20230719	1310	154.96	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
56	20230721	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	5	2	0.15	777141185	231004	19.06	3330	3430	3290	4345	2345	3345	3364.22	0.79	0	18524	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	2028	-1116.67	3.35	12	0.38	-3.00	1001.00	3785	20230719	-11.49	1310	20230103	155.73	3785	-11.49	20230719	1310	155.73	20230103	3785	-11.49	20230719	1310	155.73	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
57	20230721	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	45	2	1.35	216557085	64942	5.36	3330	3400	3290	4345	2345	3345	3334.56	0.79	0	3602	3641	3492	3401	3252	3161	3447	3207	303	1000	500	2340	5	1	60523960	2052	-1130.00	3.39	12	0.11	-3.00	1001.00	3785	20230719	-10.44	1310	20230103	158.78	3785	-10.44	20230719	1310	158.78	20230103	3785	-10.44	20230719	1310	158.78	20230103	8.07	N	072770	500	302 억		480099	N	N	0	N	00	N
58	20230720	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-150	5	-4.29	4082847270	1207082	46.36	3550	3550	3310	4540	2450	3495	3382.44	0.78	0	236	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2025	-1115.00	3.34	12	1.99	-3.00	1001.00	3785	20230719	-11.62	1310	20230103	155.34	3785	-11.62	20230719	1310	155.34	20230103	3785	-11.62	20230719	1310	155.34	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
59	20230720	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-170	5	-4.86	3911148490	1155630	44.39	3550	3550	3310	4540	2450	3495	3384.43	0.78	0	-4604	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2012	-1108.33	3.32	12	1.91	-3.00	1001.00	3785	20230719	-12.15	1310	20230103	153.82	3785	-12.15	20230719	1310	153.82	20230103	3785	-12.15	20230719	1310	153.82	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
60	20230720	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-165	5	-4.72	3649159085	1076891	41.36	3550	3550	3310	4540	2450	3495	3388.61	0.78	0	7615	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2015	-1110.00	3.33	12	1.78	-3.00	1001.00	3785	20230719	-12.02	1310	20230103	154.20	3785	-12.02	20230719	1310	154.20	20230103	3785	-12.02	20230719	1310	154.20	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
61	20230720	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-175	5	-5.01	3455047970	1018716	39.13	3550	3550	3310	4540	2450	3495	3391.57	0.78	0	16541	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2009	-1106.67	3.32	12	1.68	-3.00	1001.00	3785	20230719	-12.29	1310	20230103	153.44	3785	-12.29	20230719	1310	153.44	20230103	3785	-12.29	20230719	1310	153.44	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
62	20230720	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-170	5	-4.86	3259221025	959869	36.87	3550	3550	3310	4540	2450	3495	3395.49	0.78	0	27930	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2012	-1108.33	3.32	12	1.59	-3.00	1001.00	3785	20230719	-12.15	1310	20230103	153.82	3785	-12.15	20230719	1310	153.82	20230103	3785	-12.15	20230719	1310	153.82	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
63	20230720	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	-120	5	-3.43	2730066720	801313	30.78	3550	3550	3310	4540	2450	3495	3406.99	0.78	0	36847	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2043	-1125.00	3.37	12	1.32	-3.00	1001.00	3785	20230719	-10.83	1310	20230103	157.63	3785	-10.83	20230719	1310	157.63	20230103	3785	-10.83	20230719	1310	157.63	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
64	20230720	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	-85	5	-2.43	1392559435	402436	15.46	3550	3550	3395	4540	2450	3495	3460.33	0.78	0	-26748	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2064	-1136.67	3.41	12	0.66	-3.00	1001.00	3785	20230719	-9.91	1310	20230103	160.31	3785	-9.91	20230719	1310	160.31	20230103	3785	-9.91	20230719	1310	160.31	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
65	20230720	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	35	2	1.00	224904880	63842	2.45	3550	3550	3500	4540	2450	3495	3522.84	0.78	0	-882	3935	3715	3565	3345	3195	3640	3270	303	1045	500	2440	5	1	60523960	2136	-1176.67	3.53	12	0.11	-3.00	1001.00	3785	20230719	-6.74	1310	20230103	169.47	3785	-6.74	20230719	1310	169.47	20230103	3785	-6.74	20230719	1310	169.47	20230103	8.02	N	072770	500	302 억		473561	N	N	0	N	00	N
66	20230719	160615	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3495	-215	5	-5.80	9223226475	2578939	162.69	3765	3785	3415	4820	2600	3710	3575.27	1.41	0	-377581	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2115	-1165.00	3.49	12	4.26	-3.00	1001.00	3785	20230719	-7.66	1310	20230103	166.79	3785	-7.66	20230719	1310	166.79	20230103	3785	-7.66	20230719	1310	166.79	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
67	20230719	150615	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3590	-120	5	-3.23	7761179375	2161928	136.39	3765	3785	3415	4820	2600	3710	3587.71	1.41	0	-377970	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2173	-1196.67	3.59	12	3.57	-3.00	1001.00	3785	20230719	-5.15	1310	20230103	174.05	3785	-5.15	20230719	1310	174.05	20230103	3785	-5.15	20230719	1310	174.05	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
68	20230719	140615	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3600	-110	5	-2.96	6597806525	1837205	115.90	3765	3785	3415	4820	2600	3710	3588.62	1.41	0	-370324	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2179	-1200.00	3.60	12	3.04	-3.00	1001.00	3785	20230719	-4.89	1310	20230103	174.81	3785	-4.89	20230719	1310	174.81	20230103	3785	-4.89	20230719	1310	174.81	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
69	20230719	130609	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3620	-90	5	-2.43	6432343705	1791329	113.01	3765	3785	3415	4820	2600	3710	3588.15	1.41	0	-361781	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2191	-1206.67	3.62	12	2.96	-3.00	1001.00	3785	20230719	-4.36	1310	20230103	176.34	3785	-4.36	20230719	1310	176.34	20230103	3785	-4.36	20230719	1310	176.34	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
70	20230719	120615	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3610	-100	5	-2.70	6077554550	1692621	106.78	3765	3785	3415	4820	2600	3710	3587.78	1.41	0	-319524	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2185	-1203.33	3.61	12	2.80	-3.00	1001.00	3785	20230719	-4.62	1310	20230103	175.57	3785	-4.62	20230719	1310	175.57	20230103	3785	-4.62	20230719	1310	175.57	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
71	20230719	110616	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3660	-50	5	-1.35	5642878380	1573303	99.25	3765	3785	3415	4820	2600	3710	3583.48	1.41	0	-308415	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2215	-1220.00	3.66	12	2.60	-3.00	1001.00	3785	20230719	-3.30	1310	20230103	179.39	3785	-3.30	20230719	1310	179.39	20230103	3785	-3.30	20230719	1310	179.39	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
72	20230719	100611	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3555	-155	5	-4.18	5028167235	1403606	88.55	3765	3785	3415	4820	2600	3710	3578.64	1.41	0	-264899	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2152	-1185.00	3.55	12	2.32	-3.00	1001.00	3785	20230719	-6.08	1310	20230103	171.37	3785	-6.08	20230719	1310	171.37	20230103	3785	-6.08	20230719	1310	171.37	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
73	20230719	090610	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3630	-80	5	-2.16	2032960670	551460	34.79	3765	3785	3520	4820	2600	3710	3684.70	1.41	0	-164132	3840	3775	3655	3590	3470	3807	3622	303	1110	500	2590	5	1	60523960	2197	-1210.00	3.63	12	0.91	-3.00	1001.00	3785	20230719	-4.10	1310	20230103	177.10	3785	-4.10	20230719	1310	177.10	20230103	3785	-4.10	20230719	1310	177.10	20230103	7.92	N	072770	500	302 억		852264	N	N	0	N	00	N
74	20230718	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	80	2	2.20	5350738565	1476356	38.53	3590	3720	3535	4715	2545	3630	3624.03	1.67	0	-161806	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2245	-1236.67	3.71	12	2.44	-3.00	1001.00	3760	20230620	-1.33	1310	20230103	183.21	3760	-1.33	20230620	1310	183.21	20230103	3760	-1.33	20230620	1310	183.21	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
75	20230718	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	75	2	2.07	4746610935	1313510	34.28	3590	3710	3535	4715	2545	3630	3613.67	1.67	0	-146978	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2242	-1235.00	3.70	12	2.17	-3.00	1001.00	3760	20230620	-1.46	1310	20230103	182.82	3760	-1.46	20230620	1310	182.82	20230103	3760	-1.46	20230620	1310	182.82	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
76	20230718	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-20	5	-0.55	3574145305	994778	25.96	3590	3670	3535	4715	2545	3630	3592.86	1.67	0	-70953	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2185	-1203.33	3.61	12	1.64	-3.00	1001.00	3760	20230620	-3.99	1310	20230103	175.57	3760	-3.99	20230620	1310	175.57	20230103	3760	-3.99	20230620	1310	175.57	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
77	20230718	130607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	-75	5	-2.07	3096041930	862642	22.51	3590	3660	3535	4715	2545	3630	3588.96	1.67	0	-84249	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2152	-1185.00	3.55	12	1.43	-3.00	1001.00	3760	20230620	-5.45	1310	20230103	171.37	3760	-5.45	20230620	1310	171.37	20230103	3760	-5.45	20230620	1310	171.37	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
78	20230718	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-20	5	-0.55	2511430670	698983	18.24	3590	3660	3535	4715	2545	3630	3592.91	1.67	0	-52472	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2185	-1203.33	3.61	12	1.15	-3.00	1001.00	3760	20230620	-3.99	1310	20230103	175.57	3760	-3.99	20230620	1310	175.57	20230103	3760	-3.99	20230620	1310	175.57	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
79	20230718	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-35	5	-0.96	2125752050	592098	15.45	3590	3660	3535	4715	2545	3630	3590.12	1.67	0	-52886	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2176	-1198.33	3.59	12	0.98	-3.00	1001.00	3760	20230620	-4.39	1310	20230103	174.43	3760	-4.39	20230620	1310	174.43	20230103	3760	-4.39	20230620	1310	174.43	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
80	20230718	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-80	5	-2.20	1896679465	527973	13.78	3590	3660	3535	4715	2545	3630	3592.29	1.67	0	-39604	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2149	-1183.33	3.55	12	0.87	-3.00	1001.00	3760	20230620	-5.59	1310	20230103	170.99	3760	-5.59	20230620	1310	170.99	20230103	3760	-5.59	20230620	1310	170.99	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
81	20230718	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-5	5	-0.14	544859815	150645	3.93	3590	3660	3540	4715	2545	3630	3616.74	1.67	0	4636	3910	3770	3530	3390	3150	3840	3460	303	1085	500	2540	5	1	60523960	2194	-1208.33	3.62	12	0.25	-3.00	1001.00	3760	20230620	-3.59	1310	20230103	176.72	3760	-3.59	20230620	1310	176.72	20230103	3760	-3.59	20230620	1310	176.72	20230103	7.96	N	072770	500	302 억		1013610	N	N	0	N	00	N
82	20230717	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	290	2	8.68	13305504790	3822098	293.15	3370	3670	3290	4340	2340	3340	3481.19	0.59	0	656670	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2197	-1210.00	3.63	12	6.32	-3.00	1001.00	3760	20230620	-3.46	1310	20230103	177.10	3760	-3.46	20230620	1310	177.10	20230103	3760	-3.46	20230620	1310	177.10	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
83	20230717	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	305	2	9.13	10962716500	3178619	243.80	3370	3645	3290	4340	2340	3340	3448.89	0.59	0	512113	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2206	-1215.00	3.64	12	5.25	-3.00	1001.00	3760	20230620	-3.06	1310	20230103	178.24	3760	-3.06	20230620	1310	178.24	20230103	3760	-3.06	20230620	1310	178.24	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
84	20230717	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	105	2	3.14	7390130895	2169258	166.38	3370	3540	3290	4340	2340	3340	3406.76	0.59	0	164252	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2085	-1148.33	3.44	12	3.58	-3.00	1001.00	3760	20230620	-8.38	1310	20230103	162.98	3760	-8.38	20230620	1310	162.98	20230103	3760	-8.38	20230620	1310	162.98	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
85	20230717	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	100	2	2.99	6210836720	1828649	140.26	3370	3540	3290	4340	2340	3340	3396.41	0.59	0	67657	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2082	-1146.67	3.44	12	3.02	-3.00	1001.00	3760	20230620	-8.51	1310	20230103	162.60	3760	-8.51	20230620	1310	162.60	20230103	3760	-8.51	20230620	1310	162.60	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
86	20230717	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-25	5	-0.75	4929705275	1453069	111.45	3370	3540	3290	4340	2340	3340	3392.62	0.59	0	-35666	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2006	-1105.00	3.31	12	2.40	-3.00	1001.00	3760	20230620	-11.84	1310	20230103	153.05	3760	-11.84	20230620	1310	153.05	20230103	3760	-11.84	20230620	1310	153.05	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
87	20230717	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-35	5	-1.05	4564844965	1342465	102.97	3370	3540	3290	4340	2340	3340	3400.35	0.59	0	-33000	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2000	-1101.67	3.30	12	2.22	-3.00	1001.00	3760	20230620	-12.10	1310	20230103	152.29	3760	-12.10	20230620	1310	152.29	20230103	3760	-12.10	20230620	1310	152.29	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
88	20230717	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	35	2	1.05	3584726760	1048434	80.41	3370	3540	3345	4340	2340	3340	3419.12	0.59	0	28172	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2043	-1125.00	3.37	12	1.73	-3.00	1001.00	3760	20230620	-10.24	1310	20230103	157.63	3760	-10.24	20230620	1310	157.63	20230103	3760	-10.24	20230620	1310	157.63	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
89	20230717	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	110	2	3.29	1697461290	493445	37.85	3370	3540	3365	4340	2340	3340	3440.02	0.59	0	-15909	3463	3401	3313	3251	3163	3432	3282	303	1000	500	2330	5	1	60523960	2088	-1150.00	3.45	12	0.82	-3.00	1001.00	3760	20230620	-8.24	1310	20230103	163.36	3760	-8.24	20230620	1310	163.36	20230103	3760	-8.24	20230620	1310	163.36	20230103	8.23	N	072770	500	302 억		357609	N	N	0	N	00	N
90	20230714	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	90	2	2.77	4248229695	1287439	103.82	3250	3375	3225	4225	2275	3250	3299.71	0.60	0	-523	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	2022	-1113.33	3.34	12	2.13	-3.00	1001.00	3760	20230620	-11.17	1310	20230103	154.96	3760	-11.17	20230620	1310	154.96	20230103	3760	-11.17	20230620	1310	154.96	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
91	20230714	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	30	2	0.92	3771230290	1143573	92.22	3250	3375	3225	4225	2275	3250	3297.76	0.60	0	-5808	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	1985	-1093.33	3.28	12	1.89	-3.00	1001.00	3760	20230620	-12.77	1310	20230103	150.38	3760	-12.77	20230620	1310	150.38	20230103	3760	-12.77	20230620	1310	150.38	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
92	20230714	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	15	2	0.46	3398791800	1030161	83.07	3250	3375	3225	4225	2275	3250	3299.28	0.60	0	13049	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	1976	-1088.33	3.26	12	1.70	-3.00	1001.00	3760	20230620	-13.16	1310	20230103	149.24	3760	-13.16	20230620	1310	149.24	20230103	3760	-13.16	20230620	1310	149.24	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
93	20230714	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	15	2	0.46	3087695070	934765	75.38	3250	3375	3225	4225	2275	3250	3303.18	0.60	0	23331	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	1976	-1088.33	3.26	12	1.54	-3.00	1001.00	3760	20230620	-13.16	1310	20230103	149.24	3760	-13.16	20230620	1310	149.24	20230103	3760	-13.16	20230620	1310	149.24	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
94	20230714	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-5	5	-0.15	2962077920	896049	72.26	3250	3375	3225	4225	2275	3250	3305.71	0.60	0	31941	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	1964	-1081.67	3.24	12	1.48	-3.00	1001.00	3760	20230620	-13.70	1310	20230103	147.71	3760	-13.70	20230620	1310	147.71	20230103	3760	-13.70	20230620	1310	147.71	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
95	20230714	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	0	3	0.00	2683618335	810295	65.34	3250	3375	3240	4225	2275	3250	3311.90	0.60	0	65044	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	1967	-1083.33	3.25	12	1.34	-3.00	1001.00	3760	20230620	-13.56	1310	20230103	148.09	3760	-13.56	20230620	1310	148.09	20230103	3760	-13.56	20230620	1310	148.09	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
96	20230714	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	15	2	0.46	2217877275	667389	53.82	3250	3375	3250	4225	2275	3250	3323.22	0.60	0	124773	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	1976	-1088.33	3.26	12	1.10	-3.00	1001.00	3760	20230620	-13.16	1310	20230103	149.24	3760	-13.16	20230620	1310	149.24	20230103	3760	-13.16	20230620	1310	149.24	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
97	20230714	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	60	2	1.85	284811395	86689	6.99	3250	3320	3250	4225	2275	3250	3285.44	0.60	0	3908	3460	3355	3250	3145	3040	3302	3092	303	975	500	2270	5	1	60523960	2003	-1103.33	3.31	12	0.14	-3.00	1001.00	3760	20230620	-11.97	1310	20230103	152.67	3760	-11.97	20230620	1310	152.67	20230103	3760	-11.97	20230620	1310	152.67	20230103	8.27	N	072770	500	302 억		361930	N	N	0	N	00	N
98	20230713	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	40	2	1.25	4013801410	1236771	80.32	3260	3355	3145	4170	2250	3210	3245.37	0.77	0	-104014	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1967	-1083.33	3.25	12	2.04	-3.00	1001.00	3760	20230620	-13.56	1310	20230103	148.09	3760	-13.56	20230620	1310	148.09	20230103	3760	-13.56	20230620	1310	148.09	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
99	20230713	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	5	2	0.16	3698947425	1139392	74.00	3260	3355	3145	4170	2250	3210	3246.42	0.77	0	-92933	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1946	-1071.67	3.21	12	1.88	-3.00	1001.00	3760	20230620	-14.49	1310	20230103	145.42	3760	-14.49	20230620	1310	145.42	20230103	3760	-14.49	20230620	1310	145.42	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
100	20230713	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-10	5	-0.31	3085976640	946655	61.48	3260	3355	3185	4170	2250	3210	3259.88	0.77	0	-65360	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1937	-1066.67	3.20	12	1.56	-3.00	1001.00	3760	20230620	-14.89	1310	20230103	144.27	3760	-14.89	20230620	1310	144.27	20230103	3760	-14.89	20230620	1310	144.27	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
101	20230713	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	25	2	0.78	2865583095	878016	57.02	3260	3355	3185	4170	2250	3210	3263.70	0.77	0	-37616	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1958	-1078.33	3.23	12	1.45	-3.00	1001.00	3760	20230620	-13.96	1310	20230103	146.95	3760	-13.96	20230620	1310	146.95	20230103	3760	-13.96	20230620	1310	146.95	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
102	20230713	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	-5	5	-0.16	2687599785	822477	53.41	3260	3355	3185	4170	2250	3210	3267.69	0.77	0	-13247	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1940	-1068.33	3.20	12	1.36	-3.00	1001.00	3760	20230620	-14.76	1310	20230103	144.66	3760	-14.76	20230620	1310	144.66	20230103	3760	-14.76	20230620	1310	144.66	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
103	20230713	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	50	2	1.56	1967138220	598315	38.86	3260	3355	3220	4170	2250	3210	3287.80	0.77	0	28314	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1973	-1086.67	3.26	12	0.99	-3.00	1001.00	3760	20230620	-13.30	1310	20230103	148.85	3760	-13.30	20230620	1310	148.85	20230103	3760	-13.30	20230620	1310	148.85	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
104	20230713	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	55	2	1.71	1513241395	458632	29.78	3260	3355	3220	4170	2250	3210	3299.47	0.77	0	36421	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1976	-1088.33	3.26	12	0.76	-3.00	1001.00	3760	20230620	-13.16	1310	20230103	149.24	3760	-13.16	20230620	1310	149.24	20230103	3760	-13.16	20230620	1310	149.24	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
105	20230713	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	90	2	2.80	455392440	137967	8.96	3260	3330	3220	4170	2250	3210	3300.75	0.77	0	-15152	3553	3381	3263	3091	2973	3322	3032	303	960	500	2240	5	1	60523960	1997	-1100.00	3.30	12	0.23	-3.00	1001.00	3760	20230620	-12.23	1310	20230103	151.91	3760	-12.23	20230620	1310	151.91	20230103	3760	-12.23	20230620	1310	151.91	20230103	8.48	N	072770	500	302 억		463943	N	N	0	N	00	N
106	20230712	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	-125	5	-3.75	5053945330	1537085	82.74	3360	3435	3145	4335	2335	3335	3288.50	0.97	0	-129783	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	1943	-1070.00	3.21	12	2.54	-3.00	1001.00	3760	20230620	-14.63	1310	20230103	145.04	3760	-14.63	20230620	1310	145.04	20230103	3760	-14.63	20230620	1310	145.04	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
107	20230712	150550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-45	5	-1.35	3817558365	1152308	62.02	3360	3435	3245	4335	2335	3335	3312.97	0.97	0	-148393	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	1991	-1096.67	3.29	12	1.90	-3.00	1001.00	3760	20230620	-12.50	1310	20230103	151.15	3760	-12.50	20230620	1310	151.15	20230103	3760	-12.50	20230620	1310	151.15	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
108	20230712	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-65	5	-1.95	3379848930	1020088	54.91	3360	3435	3245	4335	2335	3335	3313.29	0.97	0	-144625	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	1979	-1090.00	3.27	12	1.69	-3.00	1001.00	3760	20230620	-13.03	1310	20230103	149.62	3760	-13.03	20230620	1310	149.62	20230103	3760	-13.03	20230620	1310	149.62	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
109	20230712	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	-50	5	-1.50	3034230600	913892	49.19	3360	3435	3245	4335	2335	3335	3320.12	0.97	0	-139131	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	1988	-1095.00	3.28	12	1.51	-3.00	1001.00	3760	20230620	-12.63	1310	20230103	150.76	3760	-12.63	20230620	1310	150.76	20230103	3760	-12.63	20230620	1310	150.76	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
110	20230712	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-70	5	-2.10	2731767680	821268	44.21	3360	3435	3245	4335	2335	3335	3326.28	0.97	0	-132111	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	1976	-1088.33	3.26	12	1.36	-3.00	1001.00	3760	20230620	-13.16	1310	20230103	149.24	3760	-13.16	20230620	1310	149.24	20230103	3760	-13.16	20230620	1310	149.24	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
111	20230712	110552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-85	5	-2.55	2418432470	725262	39.04	3360	3435	3250	4335	2335	3335	3334.56	0.97	0	-144782	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	1967	-1083.33	3.25	12	1.20	-3.00	1001.00	3760	20230620	-13.56	1310	20230103	148.09	3760	-13.56	20230620	1310	148.09	20230103	3760	-13.56	20230620	1310	148.09	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
112	20230712	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-45	5	-1.35	1839091860	547724	29.48	3360	3435	3265	4335	2335	3335	3357.70	0.97	0	-87699	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	1991	-1096.67	3.29	12	0.90	-3.00	1001.00	3760	20230620	-12.50	1310	20230103	151.15	3760	-12.50	20230620	1310	151.15	20230103	3760	-12.50	20230620	1310	151.15	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
113	20230712	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	70	2	2.10	681437595	200595	10.80	3360	3435	3355	4335	2335	3335	3397.08	0.97	0	15211	3461	3397	3311	3247	3161	3430	3280	303	1000	500	2330	5	1	60523960	2061	-1135.00	3.40	12	0.33	-3.00	1001.00	3760	20230620	-9.44	1310	20230103	159.92	3760	-9.44	20230620	1310	159.92	20230103	3760	-9.44	20230620	1310	159.92	20230103	8.41	N	072770	500	302 억		586493	N	N	0	N	00	N
114	20230711	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	100	2	3.09	6144116280	1853408	159.86	3260	3375	3225	4205	2265	3235	3314.97	0.88	0	56166	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	2018	-1111.67	3.33	12	3.06	-3.00	1001.00	3760	20230620	-11.30	1310	20230103	154.58	3760	-11.30	20230620	1310	154.58	20230103	3760	-11.30	20230620	1310	154.58	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
115	20230711	150545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	100	2	3.09	5743710895	1733557	149.52	3260	3375	3225	4205	2265	3235	3313.25	0.88	0	58947	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	2018	-1111.67	3.33	12	2.86	-3.00	1001.00	3760	20230620	-11.30	1310	20230103	154.58	3760	-11.30	20230620	1310	154.58	20230103	3760	-11.30	20230620	1310	154.58	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
116	20230711	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	130	2	4.02	5118912525	1546822	133.41	3260	3375	3225	4205	2265	3235	3309.31	0.88	0	33994	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	2037	-1121.67	3.36	12	2.56	-3.00	1001.00	3760	20230620	-10.51	1310	20230103	156.87	3760	-10.51	20230620	1310	156.87	20230103	3760	-10.51	20230620	1310	156.87	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
117	20230711	130534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	85	2	2.63	3346680790	1015695	87.60	3260	3355	3225	4205	2265	3235	3294.97	0.88	0	-53521	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	2009	-1106.67	3.32	12	1.68	-3.00	1001.00	3760	20230620	-11.70	1310	20230103	153.44	3760	-11.70	20230620	1310	153.44	20230103	3760	-11.70	20230620	1310	153.44	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
118	20230711	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	0	3	0.00	2547429885	772538	66.63	3260	3355	3230	4205	2265	3235	3297.48	0.88	0	-22704	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	1958	-1078.33	3.23	12	1.28	-3.00	1001.00	3760	20230620	-13.96	1310	20230103	146.95	3760	-13.96	20230620	1310	146.95	20230103	3760	-13.96	20230620	1310	146.95	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
119	20230711	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	85	2	2.63	1888133240	570850	49.24	3260	3355	3245	4205	2265	3235	3307.58	0.88	0	28290	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	2009	-1106.67	3.32	12	0.94	-3.00	1001.00	3760	20230620	-11.70	1310	20230103	153.44	3760	-11.70	20230620	1310	153.44	20230103	3760	-11.70	20230620	1310	153.44	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
120	20230711	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	45	2	1.39	1546116585	467176	40.29	3260	3355	3245	4205	2265	3235	3309.49	0.88	0	24017	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	1985	-1093.33	3.28	12	0.77	-3.00	1001.00	3760	20230620	-12.77	1310	20230103	150.38	3760	-12.77	20230620	1310	150.38	20230103	3760	-12.77	20230620	1310	150.38	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
121	20230711	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	40	2	1.24	251551885	76846	6.63	3260	3305	3245	4205	2265	3235	3273.45	0.88	0	-12329	3341	3287	3241	3187	3141	3315	3215	303	970	500	2260	5	1	60523960	1982	-1091.67	3.27	12	0.13	-3.00	1001.00	3760	20230620	-12.90	1310	20230103	150.00	3760	-12.90	20230620	1310	150.00	20230103	3760	-12.90	20230620	1310	150.00	20230103	8.33	N	072770	500	302 억		531434	N	N	0	N	00	N
122	20230710	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	-5	5	-0.15	3730168075	1153548	76.10	3225	3295	3195	4210	2270	3240	3233.65	1.04	0	-101814	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1958	-1078.33	3.23	12	1.91	-3.00	1001.00	3760	20230620	-13.96	1310	20230103	146.95	3760	-13.96	20230620	1310	146.95	20230103	3760	-13.96	20230620	1310	146.95	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
123	20230710	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-20	5	-0.62	3387325935	1046877	69.06	3225	3295	3195	4210	2270	3240	3235.65	1.04	0	-67024	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1949	-1073.33	3.22	12	1.73	-3.00	1001.00	3760	20230620	-14.36	1310	20230103	145.80	3760	-14.36	20230620	1310	145.80	20230103	3760	-14.36	20230620	1310	145.80	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
124	20230710	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	10	2	0.31	2925433420	903433	59.60	3225	3295	3195	4210	2270	3240	3238.13	1.04	0	-2260	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1967	-1083.33	3.25	12	1.49	-3.00	1001.00	3760	20230620	-13.56	1310	20230103	148.09	3760	-13.56	20230620	1310	148.09	20230103	3760	-13.56	20230620	1310	148.09	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
125	20230710	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	-5	5	-0.15	2703129570	834808	55.07	3225	3295	3195	4210	2270	3240	3238.03	1.04	0	-4008	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1958	-1078.33	3.23	12	1.38	-3.00	1001.00	3760	20230620	-13.96	1310	20230103	146.95	3760	-13.96	20230620	1310	146.95	20230103	3760	-13.96	20230620	1310	146.95	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
126	20230710	120544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	0	3	0.00	2554220780	788713	52.03	3225	3295	3195	4210	2270	3240	3238.47	1.04	0	19321	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1961	-1080.00	3.24	12	1.30	-3.00	1001.00	3760	20230620	-13.83	1310	20230103	147.33	3760	-13.83	20230620	1310	147.33	20230103	3760	-13.83	20230620	1310	147.33	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
127	20230710	110545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-40	5	-1.23	2141029415	660900	43.60	3225	3295	3195	4210	2270	3240	3239.57	1.04	0	46797	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1937	-1066.67	3.20	12	1.09	-3.00	1001.00	3760	20230620	-14.89	1310	20230103	144.27	3760	-14.89	20230620	1310	144.27	20230103	3760	-14.89	20230620	1310	144.27	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
128	20230710	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	55	2	1.70	1165925920	358273	23.64	3225	3295	3205	4210	2270	3240	3254.29	1.04	0	44459	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1994	-1098.33	3.29	12	0.59	-3.00	1001.00	3760	20230620	-12.37	1310	20230103	151.53	3760	-12.37	20230620	1310	151.53	20230103	3760	-12.37	20230620	1310	151.53	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
129	20230710	090539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	25	2	0.77	260160875	79918	5.27	3225	3285	3205	4210	2270	3240	3255.35	1.04	0	1619	3390	3315	3175	3100	2960	3352	3137	303	970	500	2260	5	1	60523960	1976	-1088.33	3.26	12	0.13	-3.00	1001.00	3760	20230620	-13.16	1310	20230103	149.24	3760	-13.16	20230620	1310	149.24	20230103	3760	-13.16	20230620	1310	149.24	20230103	8.22	N	072770	500	302 억		626932	N	N	0	N	00	N
130	20230707	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	170	2	5.54	4790445480	1503304	156.48	3075	3250	3035	3990	2150	3070	3186.60	0.82	0	116443	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1961	-1080.00	3.24	12	2.48	-3.00	1001.00	3760	20230620	-13.83	1310	20230103	147.33	3760	-13.83	20230620	1310	147.33	20230103	3760	-13.83	20230620	1310	147.33	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
131	20230707	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	155	2	5.05	4542855950	1426744	148.51	3075	3250	3035	3990	2150	3070	3184.08	0.82	0	104293	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1952	-1075.00	3.22	12	2.36	-3.00	1001.00	3760	20230620	-14.23	1310	20230103	146.18	3760	-14.23	20230620	1310	146.18	20230103	3760	-14.23	20230620	1310	146.18	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
132	20230707	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	130	2	4.23	4078758150	1282021	133.44	3075	3250	3035	3990	2150	3070	3181.51	0.82	0	61946	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1937	-1066.67	3.20	12	2.12	-3.00	1001.00	3760	20230620	-14.89	1310	20230103	144.27	3760	-14.89	20230620	1310	144.27	20230103	3760	-14.89	20230620	1310	144.27	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
133	20230707	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	150	2	4.89	3792778515	1192461	124.12	3075	3250	3035	3990	2150	3070	3180.64	0.82	0	58932	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1949	-1073.33	3.22	12	1.97	-3.00	1001.00	3760	20230620	-14.36	1310	20230103	145.80	3760	-14.36	20230620	1310	145.80	20230103	3760	-14.36	20230620	1310	145.80	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
134	20230707	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	150	2	4.89	3521573855	1108206	115.35	3075	3250	3035	3990	2150	3070	3177.73	0.82	0	44888	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1949	-1073.33	3.22	12	1.83	-3.00	1001.00	3760	20230620	-14.36	1310	20230103	145.80	3760	-14.36	20230620	1310	145.80	20230103	3760	-14.36	20230620	1310	145.80	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
135	20230707	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	145	2	4.72	3134442975	987398	102.78	3075	3250	3035	3990	2150	3070	3174.45	0.82	0	33304	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1946	-1071.67	3.21	12	1.63	-3.00	1001.00	3760	20230620	-14.49	1310	20230103	145.42	3760	-14.49	20230620	1310	145.42	20230103	3760	-14.49	20230620	1310	145.42	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
136	20230707	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	90	2	2.93	1133342580	363419	37.83	3075	3160	3035	3990	2150	3070	3118.56	0.82	0	62060	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1913	-1053.33	3.16	12	0.60	-3.00	1001.00	3760	20230620	-15.96	1310	20230103	141.22	3760	-15.96	20230620	1310	141.22	20230103	3760	-15.96	20230620	1310	141.22	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
137	20230707	090538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-35	5	-1.14	117080450	38269	3.98	3075	3085	3035	3990	2150	3070	3059.39	0.82	0	-12346	3190	3130	3055	2995	2920	3092	2957	303	920	500	2140	5	1	60523960	1837	-1011.67	3.03	12	0.06	-3.00	1001.00	3760	20230620	-19.28	1310	20230103	131.68	3760	-19.28	20230620	1310	131.68	20230103	3760	-19.28	20230620	1310	131.68	20230103	8.52	N	072770	500	302 억		496944	N	N	0	N	00	N
138	20230706	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-25	5	-0.81	2922994705	956889	20.83	3090	3115	2980	4020	2170	3095	3054.59	0.94	0	-71634	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1858	-1023.33	3.07	12	1.58	-3.00	1001.00	3760	20230620	-18.35	1310	20230103	134.35	3760	-18.35	20230620	1310	134.35	20230103	3760	-18.35	20230620	1310	134.35	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
139	20230706	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	-30	5	-0.97	2371614885	776694	16.91	3090	3115	2980	4020	2170	3095	3053.37	0.94	0	-73112	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1855	-1021.67	3.06	12	1.28	-3.00	1001.00	3760	20230620	-18.48	1310	20230103	133.97	3760	-18.48	20230620	1310	133.97	20230103	3760	-18.48	20230620	1310	133.97	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
140	20230706	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	-35	5	-1.13	1857996000	609189	13.26	3090	3115	2980	4020	2170	3095	3049.81	0.94	0	-116157	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1852	-1020.00	3.06	12	1.01	-3.00	1001.00	3760	20230620	-18.62	1310	20230103	133.59	3760	-18.62	20230620	1310	133.59	20230103	3760	-18.62	20230620	1310	133.59	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
141	20230706	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-25	5	-0.81	1641207945	538309	11.72	3090	3115	2980	4020	2170	3095	3048.66	0.94	0	-112697	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1858	-1023.33	3.07	12	0.89	-3.00	1001.00	3760	20230620	-18.35	1310	20230103	134.35	3760	-18.35	20230620	1310	134.35	20230103	3760	-18.35	20230620	1310	134.35	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
142	20230706	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	-40	5	-1.29	1448382650	475628	10.35	3090	3115	2980	4020	2170	3095	3045.00	0.94	0	-129651	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1849	-1018.33	3.05	12	0.79	-3.00	1001.00	3760	20230620	-18.75	1310	20230103	133.21	3760	-18.75	20230620	1310	133.21	20230103	3760	-18.75	20230620	1310	133.21	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
143	20230706	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	-40	5	-1.29	1314669610	432001	9.41	3090	3115	2980	4020	2170	3095	3042.98	0.94	0	-127550	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1849	-1018.33	3.05	12	0.71	-3.00	1001.00	3760	20230620	-18.75	1310	20230103	133.21	3760	-18.75	20230620	1310	133.21	20230103	3760	-18.75	20230620	1310	133.21	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
144	20230706	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-65	5	-2.10	1131349940	371958	8.10	3090	3115	2980	4020	2170	3095	3041.34	0.94	0	-105750	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1834	-1010.00	3.03	12	0.61	-3.00	1001.00	3760	20230620	-19.41	1310	20230103	131.30	3760	-19.41	20230620	1310	131.30	20230103	3760	-19.41	20230620	1310	131.30	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
145	20230706	090538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	0	3	0.00	195699480	63214	1.38	3090	3115	3080	4020	2170	3095	3095.85	0.94	0	-8904	3608	3351	3133	2876	2658	3480	3005	303	925	500	2160	5	1	60523960	1873	-1031.67	3.09	12	0.10	-3.00	1001.00	3760	20230620	-17.69	1310	20230103	136.26	3760	-17.69	20230620	1310	136.26	20230103	3760	-17.69	20230620	1310	136.26	20230103	8.46	N	072770	500	302 억		567971	N	N	0	N	00	N
146	20230705	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	135	2	4.56	14485822230	4570160	466.20	2950	3390	2915	3845	2075	2960	3169.70	0.59	0	224878	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1873	-1031.67	3.09	12	7.55	-3.00	1001.00	3760	20230620	-17.69	1310	20230103	136.26	3760	-17.69	20230620	1310	136.26	20230103	3760	-17.69	20230620	1310	136.26	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
147	20230705	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	170	2	5.74	14022112060	4420869	450.97	2950	3390	2915	3845	2075	2960	3171.80	0.59	0	213159	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1894	-1043.33	3.13	12	7.30	-3.00	1001.00	3760	20230620	-16.76	1310	20230103	138.93	3760	-16.76	20230620	1310	138.93	20230103	3760	-16.76	20230620	1310	138.93	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
148	20230705	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	180	2	6.08	12566656415	3953731	403.32	2950	3390	2915	3845	2075	2960	3178.43	0.59	0	213951	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1900	-1046.67	3.14	12	6.53	-3.00	1001.00	3760	20230620	-16.49	1310	20230103	139.69	3760	-16.49	20230620	1310	139.69	20230103	3760	-16.49	20230620	1310	139.69	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
149	20230705	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	165	2	5.57	3046454725	989596	100.95	2950	3175	2915	3845	2075	2960	3078.48	0.59	0	125600	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1891	-1041.67	3.12	12	1.64	-3.00	1001.00	3760	20230620	-16.89	1310	20230103	138.55	3760	-16.89	20230620	1310	138.55	20230103	3760	-16.89	20230620	1310	138.55	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
150	20230705	120528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	150	2	5.07	2804424410	911792	93.01	2950	3175	2915	3845	2075	2960	3075.73	0.59	0	103821	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1882	-1036.67	3.11	12	1.51	-3.00	1001.00	3760	20230620	-17.29	1310	20230103	137.40	3760	-17.29	20230620	1310	137.40	20230103	3760	-17.29	20230620	1310	137.40	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
151	20230705	110534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	150	2	5.07	1662975360	546455	55.74	2950	3120	2915	3845	2075	2960	3043.21	0.59	0	83101	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1882	-1036.67	3.11	12	0.90	-3.00	1001.00	3760	20230620	-17.29	1310	20230103	137.40	3760	-17.29	20230620	1310	137.40	20230103	3760	-17.29	20230620	1310	137.40	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
152	20230705	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	70	2	2.36	1047445205	345146	35.21	2950	3120	2915	3845	2075	2960	3034.79	0.59	0	1540	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1834	-1010.00	3.03	12	0.57	-3.00	1001.00	3760	20230620	-19.41	1310	20230103	131.30	3760	-19.41	20230620	1310	131.30	20230103	3760	-19.41	20230620	1310	131.30	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
153	20230705	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	45	2	1.52	226187885	76599	7.81	2950	3005	2915	3845	2075	2960	2952.88	0.59	0	-7756	3173	3066	3008	2901	2843	3037	2872	303	885	500	2070	5	1	60523960	1819	-1001.67	3.00	12	0.13	-3.00	1001.00	3760	20230620	-20.08	1310	20230103	129.39	3760	-20.08	20230620	1310	129.39	20230103	3760	-20.08	20230620	1310	129.39	20230103	8.45	N	072770	500	302 억		356294	N	N	0	N	00	N
154	20230704	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	-90	5	-2.95	2949403265	978684	94.87	3035	3115	2950	3965	2135	3050	3013.81	0.68	0	-57748	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1792	-986.67	2.96	12	1.62	-3.00	1001.00	3760	20230620	-21.28	1310	20230103	125.95	3760	-21.28	20230620	1310	125.95	20230103	3760	-21.28	20230620	1310	125.95	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
155	20230704	150522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-40	5	-1.31	2550470440	844444	81.86	3035	3115	2955	3965	2135	3050	3020.30	0.68	0	-57800	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1822	-1003.33	3.01	12	1.40	-3.00	1001.00	3760	20230620	-19.95	1310	20230103	129.77	3760	-19.95	20230620	1310	129.77	20230103	3760	-19.95	20230620	1310	129.77	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
156	20230704	140527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-80	5	-2.62	1905625710	629515	61.02	3035	3115	2955	3965	2135	3050	3027.13	0.68	0	-70001	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1798	-990.00	2.97	12	1.04	-3.00	1001.00	3760	20230620	-21.01	1310	20230103	126.72	3760	-21.01	20230620	1310	126.72	20230103	3760	-21.01	20230620	1310	126.72	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
157	20230704	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-40	5	-1.31	1598772930	526391	51.03	3035	3115	2980	3965	2135	3050	3037.23	0.68	0	-61981	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1822	-1003.33	3.01	12	0.87	-3.00	1001.00	3760	20230620	-19.95	1310	20230103	129.77	3760	-19.95	20230620	1310	129.77	20230103	3760	-19.95	20230620	1310	129.77	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
158	20230704	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-40	5	-1.31	1440199350	473429	45.89	3035	3115	2980	3965	2135	3050	3042.06	0.68	0	-60469	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1822	-1003.33	3.01	12	0.78	-3.00	1001.00	3760	20230620	-19.95	1310	20230103	129.77	3760	-19.95	20230620	1310	129.77	20230103	3760	-19.95	20230620	1310	129.77	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
159	20230704	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-40	5	-1.31	1080570085	353663	34.28	3035	3115	2980	3965	2135	3050	3055.37	0.68	0	-51896	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1822	-1003.33	3.01	12	0.58	-3.00	1001.00	3760	20230620	-19.95	1310	20230103	129.77	3760	-19.95	20230620	1310	129.77	20230103	3760	-19.95	20230620	1310	129.77	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
160	20230704	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	40	2	1.31	622942750	202142	19.60	3035	3115	3035	3965	2135	3050	3081.71	0.68	0	-17579	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1870	-1030.00	3.09	12	0.33	-3.00	1001.00	3760	20230620	-17.82	1310	20230103	135.88	3760	-17.82	20230620	1310	135.88	20230103	3760	-17.82	20230620	1310	135.88	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
161	20230704	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	35	2	1.15	36733595	12055	1.17	3035	3085	3035	3965	2135	3050	3047.17	0.68	0	497	3323	3186	3118	2981	2913	3152	2947	303	915	500	2130	5	1	60523960	1867	-1028.33	3.08	12	0.02	-3.00	1001.00	3760	20230620	-17.95	1310	20230103	135.50	3760	-17.95	20230620	1310	135.50	20230103	3760	-17.95	20230620	1310	135.50	20230103	8.49	N	072770	500	302 억		414041	N	N	0	N	00	N
162	20230703	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-55	5	-1.77	3213073730	1019669	143.23	3170	3255	3050	4035	2175	3105	3151.30	0.93	0	-143679	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1846	-1016.67	3.05	12	1.68	-3.00	1001.00	3760	20230620	-18.88	1310	20230103	132.82	3760	-18.88	20230620	1310	132.82	20230103	3760	-18.88	20230620	1310	132.82	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N
163	20230703	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-35	5	-1.13	3000247135	950132	133.46	3170	3255	3070	4035	2175	3105	3157.72	0.93	0	-140366	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1858	-1023.33	3.07	12	1.57	-3.00	1001.00	3760	20230620	-18.35	1310	20230103	134.35	3760	-18.35	20230620	1310	134.35	20230103	3760	-18.35	20230620	1310	134.35	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N
164	20230703	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	5	2	0.16	2610057890	823575	115.69	3170	3255	3090	4035	2175	3105	3169.18	0.93	0	-114093	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1882	-1036.67	3.11	12	1.36	-3.00	1001.00	3760	20230620	-17.29	1310	20230103	137.40	3760	-17.29	20230620	1310	137.40	20230103	3760	-17.29	20230620	1310	137.40	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N
165	20230703	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	15	2	0.48	2524840705	796153	111.83	3170	3255	3090	4035	2175	3105	3171.30	0.93	0	-109312	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1888	-1040.00	3.12	12	1.32	-3.00	1001.00	3760	20230620	-17.02	1310	20230103	138.17	3760	-17.02	20230620	1310	138.17	20230103	3760	-17.02	20230620	1310	138.17	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N
166	20230703	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	5	2	0.16	2272505755	715194	100.46	3170	3255	3090	4035	2175	3105	3177.47	0.93	0	-82975	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1882	-1036.67	3.11	12	1.18	-3.00	1001.00	3760	20230620	-17.29	1310	20230103	137.40	3760	-17.29	20230620	1310	137.40	20230103	3760	-17.29	20230620	1310	137.40	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N
167	20230703	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	35	2	1.13	1926772430	603986	84.84	3170	3255	3110	4035	2175	3105	3190.09	0.93	0	-56759	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1900	-1046.67	3.14	12	1.00	-3.00	1001.00	3760	20230620	-16.49	1310	20230103	139.69	3760	-16.49	20230620	1310	139.69	20230103	3760	-16.49	20230620	1310	139.69	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N
168	20230703	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	50	2	1.61	1487097850	464395	65.23	3170	3255	3135	4035	2175	3105	3202.23	0.93	0	-53431	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1910	-1051.67	3.15	12	0.77	-3.00	1001.00	3760	20230620	-16.09	1310	20230103	140.84	3760	-16.09	20230620	1310	140.84	20230103	3760	-16.09	20230620	1310	140.84	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N
169	20230703	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	130	2	4.19	429394635	132883	18.67	3170	3255	3170	4035	2175	3105	3231.37	0.93	0	-631	3228	3166	3088	3026	2948	3197	3057	303	930	500	2170	5	1	60523960	1958	-1078.33	3.23	12	0.22	-3.00	1001.00	3760	20230620	-13.96	1310	20230103	146.95	3760	-13.96	20230620	1310	146.95	20230103	3760	-13.96	20230620	1310	146.95	20230103	8.52	N	072770	500	302 억		560694	N	N	0	N	00	N