KissMeData/307870/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	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	160	2	4.81	2448695530	706748	117.75	3300	3600	3270	4320	2330	3325	3464.73	2.84	0	143096	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1141	-49.08	5.84	12	2.16	-71.00	597.00	4295	20230713	-18.86	1810	20220907	92.54	4295	-18.86	20230713	1814	92.12	20230502	4295	-18.86	20230713	1810	92.54	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
3	20230731	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	175	2	5.26	2345238575	677094	112.81	3300	3600	3270	4320	2330	3325	3463.69	2.84	0	139126	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1146	-49.30	5.86	12	2.07	-71.00	597.00	4295	20230713	-18.51	1810	20220907	93.37	4295	-18.51	20230713	1814	92.94	20230502	4295	-18.51	20230713	1810	93.37	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
4	20230731	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	145	2	4.36	1991243205	575446	95.87	3300	3600	3270	4320	2330	3325	3460.35	2.84	0	134231	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1136	-48.87	5.81	12	1.76	-71.00	597.00	4295	20230713	-19.21	1810	20220907	91.71	4295	-19.21	20230713	1814	91.29	20230502	4295	-19.21	20230713	1810	91.71	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
5	20230731	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	135	2	4.06	1803518485	520981	86.80	3300	3600	3270	4320	2330	3325	3461.78	2.84	0	125303	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1133	-48.73	5.80	12	1.59	-71.00	597.00	4295	20230713	-19.44	1810	20220907	91.16	4295	-19.44	20230713	1814	90.74	20230502	4295	-19.44	20230713	1810	91.16	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
6	20230731	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	220	2	6.62	1283422285	370249	61.68	3300	3600	3270	4320	2330	3325	3466.38	2.84	0	98244	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1161	-49.93	5.94	12	1.13	-71.00	597.00	4295	20230713	-17.46	1810	20220907	95.86	4295	-17.46	20230713	1814	95.42	20230502	4295	-17.46	20230713	1810	95.86	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
7	20230731	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	230	2	6.92	1011625430	293144	48.84	3300	3600	3270	4320	2330	3325	3450.96	2.84	0	80004	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1164	-50.07	5.95	12	0.90	-71.00	597.00	4295	20230713	-17.23	1810	20220907	96.41	4295	-17.23	20230713	1814	95.98	20230502	4295	-17.23	20230713	1810	96.41	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
8	20230731	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	275	2	8.27	585361045	172510	28.74	3300	3600	3270	4320	2330	3325	3393.21	2.84	0	50515	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1179	-50.70	6.03	12	0.53	-71.00	597.00	4295	20230713	-16.18	1810	20220907	98.90	4295	-16.18	20230713	1814	98.46	20230502	4295	-16.18	20230713	1810	98.90	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
9	20230731	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-25	5	-0.75	13992950	4239	0.71	3300	3315	3300	4320	2330	3325	3300.89	2.84	0	11438	3658	3491	3378	3211	3098	3435	3155	33	995	100	2060	5	1	32741705	1080	-46.48	5.53	12	0.01	-71.00	597.00	4295	20230713	-23.17	1810	20220907	82.32	4295	-23.17	20230713	1814	81.92	20230502	4295	-23.17	20230713	1810	82.32	20220907	0.72	N	307870	100	32 억		930185	N	N	0	N	00	N
10	20230728	161120	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-155	5	-4.45	2031447385	598798	86.51	3545	3545	3265	4520	2440	3480	3392.59	2.75	0	24011	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1089	-46.83	5.57	12	1.83	-71.00	597.00	4295	20230713	-22.58	1810	20220907	83.70	4295	-22.58	20230713	1814	83.30	20230502	4295	-22.58	20230713	1810	83.70	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
11	20230728	151117	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-145	5	-4.17	1904239180	560411	80.96	3545	3545	3265	4520	2440	3480	3397.93	2.75	0	24614	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1092	-46.97	5.59	12	1.71	-71.00	597.00	4295	20230713	-22.35	1810	20220907	84.25	4295	-22.35	20230713	1814	83.85	20230502	4295	-22.35	20230713	1810	84.25	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
12	20230728	141115	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-40	5	-1.15	1566299200	459934	66.44	3545	3545	3265	4520	2440	3480	3405.49	2.75	0	48298	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1126	-48.45	5.76	12	1.40	-71.00	597.00	4295	20230713	-19.91	1810	20220907	90.06	4295	-19.91	20230713	1814	89.64	20230502	4295	-19.91	20230713	1810	90.06	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
13	20230728	131119	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	-95	5	-2.73	1472652815	432584	62.49	3545	3545	3265	4520	2440	3480	3404.32	2.75	0	53375	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1108	-47.68	5.67	12	1.32	-71.00	597.00	4295	20230713	-21.19	1810	20220907	87.02	4295	-21.19	20230713	1814	86.60	20230502	4295	-21.19	20230713	1810	87.02	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
14	20230728	121117	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	-70	5	-2.01	1318651515	387267	55.95	3545	3545	3265	4520	2440	3480	3405.02	2.75	0	50369	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1116	-48.03	5.71	12	1.18	-71.00	597.00	4295	20230713	-20.61	1810	20220907	88.40	4295	-20.61	20230713	1814	87.98	20230502	4295	-20.61	20230713	1810	88.40	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
15	20230728	111124	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-25	5	-0.72	1084355410	319260	46.12	3545	3545	3265	4520	2440	3480	3396.46	2.75	0	35119	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1131	-48.66	5.79	12	0.98	-71.00	597.00	4295	20230713	-19.56	1810	20220907	90.88	4295	-19.56	20230713	1814	90.46	20230502	4295	-19.56	20230713	1810	90.88	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
16	20230728	101114	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	-65	5	-1.87	915680395	270042	39.01	3545	3545	3265	4520	2440	3480	3390.88	2.75	0	24270	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1118	-48.10	5.72	12	0.82	-71.00	597.00	4295	20230713	-20.49	1810	20220907	88.67	4295	-20.49	20230713	1814	88.26	20230502	4295	-20.49	20230713	1810	88.67	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
17	20230728	091122	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	40	2	1.15	221999905	64066	9.26	3545	3545	3410	4520	2440	3480	3465.18	2.75	0	16756	3793	3636	3493	3336	3193	3565	3265	33	1040	100	2150	5	1	32741705	1153	-49.58	5.90	12	0.20	-71.00	597.00	4295	20230713	-18.04	1810	20220907	94.48	4295	-18.04	20230713	1814	94.05	20230502	4295	-18.04	20230713	1810	94.48	20220907	0.76	N	307870	100	32 억		901253	N	N	0	N	01	N
18	20230727	161114	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-50	5	-1.42	2406256090	689761	45.33	3530	3650	3350	4585	2475	3530	3488.54	2.94	136962	-64516	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1139	-49.01	5.83	12	2.11	-71.00	597.00	4295	20230713	-18.98	1810	20220907	92.27	4295	-18.98	20230713	1814	91.84	20230502	4295	-18.98	20230713	1810	92.27	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
19	20230727	151114	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	30	2	0.85	2289624705	656566	43.15	3530	3650	3350	4585	2475	3530	3487.27	2.94	136962	-50624	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1166	-50.14	5.96	12	2.01	-71.00	597.00	4295	20230713	-17.11	1810	20220907	96.69	4295	-17.11	20230713	1814	96.25	20230502	4295	-17.11	20230713	1810	96.69	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
20	20230727	141109	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-40	5	-1.13	1936809715	553901	36.40	3530	3650	3350	4585	2475	3530	3496.67	2.94	136962	-46969	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1143	-49.15	5.85	12	1.69	-71.00	597.00	4295	20230713	-18.74	1810	20220907	92.82	4295	-18.74	20230713	1814	92.39	20230502	4295	-18.74	20230713	1810	92.82	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
21	20230727	131107	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	40	2	1.13	1377652215	391454	25.73	3530	3650	3350	4585	2475	3530	3519.32	2.94	136962	-58953	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1169	-50.28	5.98	12	1.20	-71.00	597.00	4295	20230713	-16.88	1810	20220907	97.24	4295	-16.88	20230713	1814	96.80	20230502	4295	-16.88	20230713	1810	97.24	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
22	20230727	121110	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	55	2	1.56	1101501740	313776	20.62	3530	3650	3350	4585	2475	3530	3510.47	2.94	136962	-52751	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1174	-50.49	6.01	12	0.96	-71.00	597.00	4295	20230713	-16.53	1810	20220907	98.07	4295	-16.53	20230713	1814	97.63	20230502	4295	-16.53	20230713	1810	98.07	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
23	20230727	111113	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-15	5	-0.42	679139385	196031	12.88	3530	3580	3350	4585	2475	3530	3464.45	2.94	136962	-30947	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1151	-49.51	5.89	12	0.60	-71.00	597.00	4295	20230713	-18.16	1810	20220907	94.20	4295	-18.16	20230713	1814	93.77	20230502	4295	-18.16	20230713	1810	94.20	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
24	20230727	101110	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-30	5	-0.85	573798175	165898	10.90	3530	3580	3350	4585	2475	3530	3458.74	2.94	136962	-29935	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1146	-49.30	5.86	12	0.51	-71.00	597.00	4295	20230713	-18.51	1810	20220907	93.37	4295	-18.51	20230713	1814	92.94	20230502	4295	-18.51	20230713	1810	93.37	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
25	20230727	091109	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-55	5	-1.56	214306275	62671	4.12	3530	3580	3350	4585	2475	3530	3419.54	2.94	136962	5880	3980	3755	3460	3235	2940	3867	3347	33	1055	100	0	5	1	32741705	1138	-48.94	5.82	12	0.19	-71.00	597.00	4295	20230713	-19.09	1810	20220907	91.99	4295	-19.09	20230713	1814	91.57	20230502	4295	-19.09	20230713	1810	91.99	20220907	0.79	N	307870	100	32 억		961534	N	N	0	N	02	N
26	20230726	161107	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	330	2	10.31	5300483790	1517726	55.21	3165	3685	3165	4160	2240	3200	3492.38	2.64	0	150467	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1101	-49.72	5.91	12	4.87	-71.00	597.00	4295	20230713	-17.81	1810	20220907	95.03	4295	-17.81	20230713	1814	94.60	20230502	4295	-17.81	20230713	1810	95.03	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
27	20230726	151113	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	305	2	9.53	5149751795	1475125	53.66	3165	3685	3165	4160	2240	3200	3491.06	2.64	0	153619	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1093	-49.37	5.87	12	4.73	-71.00	597.00	4295	20230713	-18.39	1810	20220907	93.65	4295	-18.39	20230713	1814	93.22	20230502	4295	-18.39	20230713	1810	93.65	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
28	20230726	141104	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	220	2	6.88	4484191780	1283851	46.70	3165	3685	3165	4160	2240	3200	3492.77	2.64	0	163059	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1066	-48.17	5.73	12	4.12	-71.00	597.00	4295	20230713	-20.37	1810	20220907	88.95	4295	-20.37	20230713	1814	88.53	20230502	4295	-20.37	20230713	1810	88.95	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
29	20230726	131100	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	295	2	9.22	4072445200	1164628	42.37	3165	3685	3165	4160	2240	3200	3496.78	2.64	0	149889	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1090	-49.23	5.85	12	3.74	-71.00	597.00	4295	20230713	-18.63	1810	20220907	93.09	4295	-18.63	20230713	1814	92.67	20230502	4295	-18.63	20230713	1810	93.09	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
30	20230726	121104	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	365	2	11.41	3730292680	1067558	38.83	3165	3685	3165	4160	2240	3200	3494.23	2.64	0	158057	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1112	-50.21	5.97	12	3.42	-71.00	597.00	4295	20230713	-17.00	1810	20220907	96.96	4295	-17.00	20230713	1814	96.53	20230502	4295	-17.00	20230713	1810	96.96	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
31	20230726	111059	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	345	2	10.78	2835632865	819387	29.81	3165	3570	3165	4160	2240	3200	3460.68	2.64	0	145319	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1105	-49.93	5.94	12	2.63	-71.00	597.00	4295	20230713	-17.46	1810	20220907	95.86	4295	-17.46	20230713	1814	95.42	20230502	4295	-17.46	20230713	1810	95.86	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
32	20230726	101106	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	205	2	6.41	2128648370	617667	22.47	3165	3570	3165	4160	2240	3200	3446.27	2.64	0	107864	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1062	-47.96	5.70	12	1.98	-71.00	597.00	4295	20230713	-20.72	1810	20220907	88.12	4295	-20.72	20230713	1814	87.71	20230502	4295	-20.72	20230713	1810	88.12	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
33	20230726	091101	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	250	2	7.81	556600360	167261	6.08	3165	3460	3165	4160	2240	3200	3327.74	2.64	0	-1523	3586	3392	3041	2847	2496	3490	2945	31	960	100	0	5	1	31181200	1076	-48.59	5.78	12	0.54	-71.00	597.00	4295	20230713	-19.67	1810	20220907	90.61	4295	-19.67	20230713	1814	90.19	20230502	4295	-19.67	20230713	1810	90.61	20220907	1.28	N	307870	100	31 억		824572	N	N	0	N	02	N
34	20230725	161059	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	85	2	2.73	8245839750	2746592	175.79	3110	3235	2690	4045	2185	3115	3002.00	2.00	0	202468	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	998	-45.07	5.36	12	8.81	-71.00	597.00	4295	20230713	-25.49	1810	20220907	76.80	4295	-25.49	20230713	1814	76.41	20230502	4295	-25.49	20230713	1810	76.80	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
35	20230725	151047	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	65	2	2.09	7956513005	2655757	169.98	3110	3235	2690	4045	2185	3115	2995.93	2.00	0	198983	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	992	-44.79	5.33	12	8.52	-71.00	597.00	4295	20230713	-25.96	1810	20220907	75.69	4295	-25.96	20230713	1814	75.30	20230502	4295	-25.96	20230713	1810	75.69	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
36	20230725	141044	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-5	5	-0.16	7061426340	2366486	151.46	3110	3235	2690	4045	2185	3115	2983.90	2.00	0	166062	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	970	-43.80	5.21	12	7.59	-71.00	597.00	4295	20230713	-27.59	1810	20220907	71.82	4295	-27.59	20230713	1814	71.44	20230502	4295	-27.59	20230713	1810	71.82	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
37	20230725	131055	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-120	5	-3.85	6193162225	2079713	133.11	3110	3235	2690	4045	2185	3115	2977.86	2.00	0	154909	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	934	-42.18	5.02	12	6.67	-71.00	597.00	4295	20230713	-30.27	1810	20220907	65.47	4295	-30.27	20230713	1814	65.10	20230502	4295	-30.27	20230713	1810	65.47	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
38	20230725	121055	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-45	5	-1.44	5361170975	1803641	115.44	3110	3235	2690	4045	2185	3115	2972.38	2.00	0	148370	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	957	-43.24	5.14	12	5.78	-71.00	597.00	4295	20230713	-28.52	1810	20220907	69.61	4295	-28.52	20230713	1814	69.24	20230502	4295	-28.52	20230713	1810	69.61	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
39	20230725	111052	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	-20	5	-0.64	4567557855	1547631	99.05	3110	3235	2690	4045	2185	3115	2951.27	2.00	0	151305	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	965	-43.59	5.18	12	4.96	-71.00	597.00	4295	20230713	-27.94	1810	20220907	70.99	4295	-27.94	20230713	1814	70.62	20230502	4295	-27.94	20230713	1810	70.99	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
40	20230725	101052	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	-265	5	-8.51	1616583920	531994	34.05	3110	3235	2840	4045	2185	3115	3038.66	2.00	0	85308	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	889	-40.14	4.77	12	1.71	-71.00	597.00	4295	20230713	-33.64	1810	20220907	57.46	4295	-33.64	20230713	1814	57.11	20230502	4295	-33.64	20230713	1810	57.46	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
41	20230725	091051	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	-10	5	-0.32	431082530	138162	8.84	3110	3235	3040	4045	2185	3115	3120.14	2.00	0	21955	3965	3540	3270	2845	2575	3405	2710	31	930	100	0	5	1	31181200	968	-43.73	5.20	12	0.44	-71.00	597.00	4295	20230713	-27.71	1810	20220907	71.55	4295	-27.71	20230713	1814	71.17	20230502	4295	-27.71	20230713	1810	71.55	20220907	1.36	N	307870	100	31 억		622104	N	N	0	N	02	N
42	20230724	161053	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	-655	5	-17.37	5034757650	1557423	231.80	3695	3695	3000	4900	2640	3770	3232.75	1.76	0	73582	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	971	-43.87	5.22	12	4.99	-71.00	597.00	4295	20230713	-27.47	1810	20220907	72.10	4295	-27.47	20230713	1814	71.72	20230502	4295	-27.47	20230713	1810	72.10	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
43	20230724	151048	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-600	5	-15.92	4835155510	1494059	222.36	3695	3695	3000	4900	2640	3770	3236.25	1.76	0	69613	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	988	-44.65	5.31	12	4.79	-71.00	597.00	4295	20230713	-26.19	1810	20220907	75.14	4295	-26.19	20230713	1814	74.75	20230502	4295	-26.19	20230713	1810	75.14	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
44	20230724	141046	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	-620	5	-16.45	4112403580	1269508	188.94	3695	3695	3000	4900	2640	3770	3239.37	1.76	0	90653	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	982	-44.37	5.28	12	4.07	-71.00	597.00	4295	20230713	-26.66	1810	20220907	74.03	4295	-26.66	20230713	1814	73.65	20230502	4295	-26.66	20230713	1810	74.03	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
45	20230724	131047	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	-595	5	-15.78	3919438490	1208344	179.84	3695	3695	3000	4900	2640	3770	3243.64	1.76	0	92792	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	990	-44.72	5.32	12	3.88	-71.00	597.00	4295	20230713	-26.08	1810	20220907	75.41	4295	-26.08	20230713	1814	75.03	20230502	4295	-26.08	20230713	1810	75.41	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
46	20230724	121048	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-640	5	-16.98	3690460140	1135286	168.97	3695	3695	3000	4900	2640	3770	3250.69	1.76	0	91582	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	976	-44.08	5.24	12	3.64	-71.00	597.00	4295	20230713	-27.12	1810	20220907	72.93	4295	-27.12	20230713	1814	72.55	20230502	4295	-27.12	20230713	1810	72.93	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
47	20230724	111054	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-505	5	-13.40	3177084900	973983	144.96	3695	3695	3000	4900	2640	3770	3261.95	1.76	0	79602	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	1018	-45.99	5.47	12	3.12	-71.00	597.00	4295	20230713	-23.98	1810	20220907	80.39	4295	-23.98	20230713	1814	79.99	20230502	4295	-23.98	20230713	1810	80.39	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
48	20230724	101042	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-585	5	-15.52	2235421620	677408	100.82	3695	3695	3000	4900	2640	3770	3299.96	1.76	0	75210	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	993	-44.86	5.34	12	2.17	-71.00	597.00	4295	20230713	-25.84	1810	20220907	75.97	4295	-25.84	20230713	1814	75.58	20230502	4295	-25.84	20230713	1810	75.97	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
49	20230724	091049	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-315	5	-8.36	566586735	163076	24.27	3695	3695	3395	4900	2640	3770	3474.37	1.76	0	-11530	4076	3922	3786	3632	3496	3855	3565	31	1130	100	0	5	1	31181200	1077	-48.66	5.79	12	0.52	-71.00	597.00	4295	20230713	-19.56	1810	20220907	90.88	4295	-19.56	20230713	1814	90.46	20230502	4295	-19.56	20230713	1810	90.88	20220907	1.44	N	307870	100	31 억		548520	N	N	0	N	02	N
50	20230721	161038	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-90	5	-2.33	2543467400	668832	104.68	3860	3940	3650	5010	2705	3860	3802.95	1.80	0	-13248	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1176	-53.10	6.31	12	2.14	-71.00	597.00	4295	20230713	-12.22	1810	20220907	108.29	4295	-12.22	20230713	1814	107.83	20230502	4295	-12.22	20230713	1810	108.29	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
51	20230721	151040	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-115	5	-2.98	2463848415	647693	101.38	3860	3940	3650	5010	2705	3860	3804.04	1.80	0	-12473	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1168	-52.75	6.27	12	2.08	-71.00	597.00	4295	20230713	-12.81	1810	20220907	106.91	4295	-12.81	20230713	1814	106.45	20230502	4295	-12.81	20230713	1810	106.91	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
52	20230721	141035	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-70	5	-1.81	1671407235	434743	68.05	3860	3940	3780	5010	2705	3860	3844.59	1.80	0	-10657	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1182	-53.38	6.35	12	1.39	-71.00	597.00	4295	20230713	-11.76	1810	20220907	109.39	4295	-11.76	20230713	1814	108.93	20230502	4295	-11.76	20230713	1810	109.39	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
53	20230721	131040	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	-25	5	-0.65	1320956620	342652	53.63	3860	3940	3790	5010	2705	3860	3855.10	1.80	0	6051	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1196	-54.01	6.42	12	1.10	-71.00	597.00	4295	20230713	-10.71	1810	20220907	111.88	4295	-10.71	20230713	1814	111.41	20230502	4295	-10.71	20230713	1810	111.88	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
54	20230721	121053	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-30	5	-0.78	1199946760	311097	48.69	3860	3940	3790	5010	2705	3860	3857.15	1.80	0	18806	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1194	-53.94	6.42	12	1.00	-71.00	597.00	4295	20230713	-10.83	1810	20220907	111.60	4295	-10.83	20230713	1814	111.14	20230502	4295	-10.83	20230713	1810	111.60	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
55	20230721	111049	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	0	3	0.00	975208195	252684	39.55	3860	3940	3790	5010	2705	3860	3859.40	1.80	0	22755	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1204	-54.37	6.47	12	0.81	-71.00	597.00	4295	20230713	-10.13	1810	20220907	113.26	4295	-10.13	20230713	1814	112.79	20230502	4295	-10.13	20230713	1810	113.26	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
56	20230721	101047	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	20	2	0.52	779897975	202296	31.66	3860	3940	3790	5010	2705	3860	3855.23	1.80	0	27899	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1210	-54.65	6.50	12	0.65	-71.00	597.00	4295	20230713	-9.66	1810	20220907	114.36	4295	-9.66	20230713	1814	113.89	20230502	4295	-9.66	20230713	1810	114.36	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
57	20230721	091044	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-30	5	-0.78	217644765	57012	8.92	3860	3860	3790	5010	2705	3860	3817.53	1.80	0	8588	4040	3950	3790	3700	3540	3995	3745	31	1152	100	0	5	1	31181200	1194	-53.94	6.42	12	0.18	-71.00	597.00	4295	20230713	-10.83	1810	20220907	111.60	4295	-10.83	20230713	1814	111.14	20230502	4295	-10.83	20230713	1810	111.60	20220907	1.51	N	307870	100	31 억		561768	N	N	0	N	02	N
58	20230720	161034	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	140	2	3.76	2353876655	627114	45.85	3790	3880	3630	4835	2605	3720	3753.22	1.53	0	84770	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1204	-54.37	6.47	12	2.01	-71.00	597.00	4295	20230713	-10.13	1810	20220907	113.26	4295	-10.13	20230713	1814	112.79	20230502	4295	-10.13	20230713	1810	113.26	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
59	20230720	151034	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	160	2	4.30	2186562825	583824	42.69	3790	3880	3630	4835	2605	3720	3745.24	1.53	0	84508	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1210	-54.65	6.50	12	1.87	-71.00	597.00	4295	20230713	-9.66	1810	20220907	114.36	4295	-9.66	20230713	1814	113.89	20230502	4295	-9.66	20230713	1810	114.36	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
60	20230720	141032	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	45	2	1.21	1744730735	468252	34.24	3790	3850	3630	4835	2605	3720	3726.05	1.53	0	61223	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1174	-53.03	6.31	12	1.50	-71.00	597.00	4295	20230713	-12.34	1810	20220907	108.01	4295	-12.34	20230713	1814	107.55	20230502	4295	-12.34	20230713	1810	108.01	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
61	20230720	131034	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	20	2	0.54	1306002555	352729	25.79	3790	3850	3630	4835	2605	3720	3702.57	1.53	0	32654	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1166	-52.68	6.26	12	1.13	-71.00	597.00	4295	20230713	-12.92	1810	20220907	106.63	4295	-12.92	20230713	1814	106.17	20230502	4295	-12.92	20230713	1810	106.63	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
62	20230720	121043	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	5	2	0.13	1141534825	308596	22.56	3790	3850	3630	4835	2605	3720	3699.12	1.53	0	20679	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1161	-52.46	6.24	12	0.99	-71.00	597.00	4295	20230713	-13.27	1810	20220907	105.80	4295	-13.27	20230713	1814	105.35	20230502	4295	-13.27	20230713	1810	105.80	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
63	20230720	111039	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-45	5	-1.21	911094100	246274	18.01	3790	3850	3630	4835	2605	3720	3699.51	1.53	0	17670	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1146	-51.76	6.16	12	0.79	-71.00	597.00	4295	20230713	-14.44	1810	20220907	103.04	4295	-14.44	20230713	1814	102.59	20230502	4295	-14.44	20230713	1810	103.04	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
64	20230720	101027	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-45	5	-1.21	721272010	194611	14.23	3790	3850	3630	4835	2605	3720	3706.22	1.53	0	8473	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1146	-51.76	6.16	12	0.62	-71.00	597.00	4295	20230713	-14.44	1810	20220907	103.04	4295	-14.44	20230713	1814	102.59	20230502	4295	-14.44	20230713	1810	103.04	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
65	20230720	091030	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-20	5	-0.54	265373405	70928	5.19	3790	3850	3650	4835	2605	3720	3741.45	1.53	0	3939	4340	4030	3770	3460	3200	3900	3330	31	1115	100	0	5	1	31181200	1154	-52.11	6.20	12	0.23	-71.00	597.00	4295	20230713	-13.85	1810	20220907	104.42	4295	-13.85	20230713	1814	103.97	20230502	4295	-13.85	20230713	1810	104.42	20220907	1.68	N	307870	100	31 억		476988	N	N	0	N	02	N
66	20230719	161049	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-45	5	-1.20	5048212210	1345348	57.39	3870	4080	3510	4890	2640	3765	3752.35	1.58	0	-38906	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1160	-52.39	6.23	12	4.31	-71.00	597.00	4295	20230713	-13.39	1810	20220907	105.52	4295	-13.39	20230713	1814	105.07	20230502	4295	-13.39	20230713	1810	105.52	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
67	20230719	151048	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-40	5	-1.06	4904152655	1306745	55.75	3870	4080	3510	4890	2640	3765	3752.95	1.58	0	-38905	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1161	-52.46	6.24	12	4.19	-71.00	597.00	4295	20230713	-13.27	1810	20220907	105.80	4295	-13.27	20230713	1814	105.35	20230502	4295	-13.27	20230713	1810	105.80	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
68	20230719	141052	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	45	2	1.20	4491955795	1197510	51.09	3870	4080	3510	4890	2640	3765	3751.08	1.58	0	-34594	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1188	-53.66	6.38	12	3.84	-71.00	597.00	4295	20230713	-11.29	1810	20220907	110.50	4295	-11.29	20230713	1814	110.03	20230502	4295	-11.29	20230713	1810	110.50	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
69	20230719	131037	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-10	5	-0.27	3860391270	1030465	43.96	3870	4080	3510	4890	2640	3765	3746.26	1.58	0	-23123	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1171	-52.89	6.29	12	3.30	-71.00	597.00	4295	20230713	-12.57	1810	20220907	107.46	4295	-12.57	20230713	1814	107.00	20230502	4295	-12.57	20230713	1810	107.46	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
70	20230719	121055	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-35	5	-0.93	3607897155	962732	41.07	3870	4080	3510	4890	2640	3765	3747.56	1.58	0	-23000	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1163	-52.54	6.25	12	3.09	-71.00	597.00	4295	20230713	-13.15	1810	20220907	106.08	4295	-13.15	20230713	1814	105.62	20230502	4295	-13.15	20230713	1810	106.08	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
71	20230719	111051	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-165	5	-4.38	3101595385	825790	35.23	3870	4080	3510	4890	2640	3765	3755.91	1.58	0	-74662	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1123	-50.70	6.03	12	2.65	-71.00	597.00	4295	20230713	-16.18	1810	20220907	98.90	4295	-16.18	20230713	1814	98.46	20230502	4295	-16.18	20230713	1810	98.90	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
72	20230719	101042	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-75	5	-1.99	2481005355	652799	27.85	3870	4080	3530	4890	2640	3765	3800.57	1.58	0	-63216	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1151	-51.97	6.18	12	2.09	-71.00	597.00	4295	20230713	-14.09	1810	20220907	103.87	4295	-14.09	20230713	1814	103.42	20230502	4295	-14.09	20230713	1810	103.87	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
73	20230719	091041	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	60	2	1.59	1092642370	277679	11.85	3870	4080	3800	4890	2640	3765	3934.91	1.58	0	-52515	4148	3956	3678	3486	3208	4052	3582	31	1125	100	0	5	1	31181200	1193	-53.87	6.41	12	0.89	-71.00	597.00	4295	20230713	-10.94	1810	20220907	111.33	4295	-10.94	20230713	1814	110.86	20230502	4295	-10.94	20230713	1810	111.33	20220907	1.70	N	307870	100	31 억		493407	N	N	0	N	02	N
74	20230718	161041	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	165	2	4.58	8507378870	2306304	148.78	3415	3870	3400	4680	2520	3600	3688.68	1.63	0	-15526	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1174	-53.03	6.31	12	7.40	-71.00	597.00	4295	20230713	-12.34	1810	20220907	108.01	4295	-12.34	20230713	1814	107.55	20230502	4295	-12.34	20230713	1810	108.01	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
75	20230718	151039	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	200	2	5.56	8353280415	2265633	146.15	3415	3870	3400	4680	2520	3600	3686.98	1.63	0	-14180	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1185	-53.52	6.37	12	7.27	-71.00	597.00	4295	20230713	-11.53	1810	20220907	109.94	4295	-11.53	20230713	1814	109.48	20230502	4295	-11.53	20230713	1810	109.94	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
76	20230718	141035	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	150	2	4.17	7048607910	1922905	124.05	3415	3845	3400	4680	2520	3600	3665.63	1.63	0	-16471	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1169	-52.82	6.28	12	6.17	-71.00	597.00	4295	20230713	-12.69	1810	20220907	107.18	4295	-12.69	20230713	1814	106.73	20230502	4295	-12.69	20230713	1810	107.18	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
77	20230718	131035	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	120	2	3.33	6378216315	1745645	112.61	3415	3845	3400	4680	2520	3600	3653.81	1.63	0	-28073	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1160	-52.39	6.23	12	5.60	-71.00	597.00	4295	20230713	-13.39	1810	20220907	105.52	4295	-13.39	20230713	1814	105.07	20230502	4295	-13.39	20230713	1810	105.52	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
78	20230718	121046	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	120	2	3.33	5988768685	1641158	105.87	3415	3845	3400	4680	2520	3600	3649.13	1.63	0	-40260	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1160	-52.39	6.23	12	5.26	-71.00	597.00	4295	20230713	-13.39	1810	20220907	105.52	4295	-13.39	20230713	1814	105.07	20230502	4295	-13.39	20230713	1810	105.52	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
79	20230718	111044	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	175	2	4.86	5121672620	1409678	90.94	3415	3845	3400	4680	2520	3600	3633.24	1.63	0	-48048	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1177	-53.17	6.32	12	4.52	-71.00	597.00	4295	20230713	-12.11	1810	20220907	108.56	4295	-12.11	20230713	1814	108.10	20230502	4295	-12.11	20230713	1810	108.56	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
80	20230718	101036	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	40	2	1.11	3197697130	893574	57.64	3415	3735	3400	4680	2520	3600	3578.53	1.63	0	-48229	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1135	-51.27	6.10	12	2.87	-71.00	597.00	4295	20230713	-15.25	1810	20220907	101.10	4295	-15.25	20230713	1814	100.66	20230502	4295	-15.25	20230713	1810	101.10	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
81	20230718	091033	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	15	2	0.42	1502710430	426973	27.54	3415	3685	3400	4680	2520	3600	3519.33	1.63	0	-13536	3693	3646	3573	3526	3453	3670	3550	31	1080	100	0	5	1	31181200	1127	-50.92	6.06	12	1.37	-71.00	597.00	4295	20230713	-15.83	1810	20220907	99.72	4295	-15.83	20230713	1814	99.28	20230502	4295	-15.83	20230713	1810	99.72	20220907	1.75	N	307870	100	31 억		506945	N	N	0	N	02	N
82	20230717	161036	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-380	5	-9.55	5393372500	1511179	111.54	3500	3620	3500	5170	2790	3980	3568.40	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1123	-50.70	6.03	12	4.85	-71.00	597.00	4295	20230713	-16.18	1810	20220907	98.90	4295	-16.18	20230713	1814	98.46	20230502	4295	-16.18	20230713	1810	98.90	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
83	20230717	151031	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-410	5	-10.30	4903412500	1375079	101.49	3500	3620	3500	5170	2790	3980	3565.91	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1113	-50.28	5.98	12	4.41	-71.00	597.00	4295	20230713	-16.88	1810	20220907	97.24	4295	-16.88	20230713	1814	96.80	20230502	4295	-16.88	20230713	1810	97.24	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
84	20230717	141034	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-480	5	-12.06	4299130850	1203792	88.85	3500	3620	3500	5170	2790	3980	3571.32	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1091	-49.30	5.86	12	3.86	-71.00	597.00	4295	20230713	-18.51	1810	20220907	93.37	4295	-18.51	20230713	1814	92.94	20230502	4295	-18.51	20230713	1810	93.37	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
85	20230717	131024	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-415	5	-10.43	3530138830	984558	72.67	3500	3620	3500	5170	2790	3980	3585.51	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1112	-50.21	5.97	12	3.16	-71.00	597.00	4295	20230713	-17.00	1810	20220907	96.96	4295	-17.00	20230713	1814	96.53	20230502	4295	-17.00	20230713	1810	96.96	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
86	20230717	121035	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-380	5	-9.55	3225682800	899312	66.38	3500	3620	3500	5170	2790	3980	3586.83	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1123	-50.70	6.03	12	2.88	-71.00	597.00	4295	20230713	-16.18	1810	20220907	98.90	4295	-16.18	20230713	1814	98.46	20230502	4295	-16.18	20230713	1810	98.90	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
87	20230717	111026	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-360	5	-9.05	2708431200	755631	55.77	3500	3620	3500	5170	2790	3980	3584.33	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1129	-50.99	6.06	12	2.42	-71.00	597.00	4295	20230713	-15.72	1810	20220907	100.00	4295	-15.72	20230713	1814	99.56	20230502	4295	-15.72	20230713	1810	100.00	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
88	20230717	101025	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-380	5	-9.55	2065385500	577256	42.61	3500	3600	3500	5170	2790	3980	3577.94	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1123	-50.70	6.03	12	1.85	-71.00	597.00	4295	20230713	-16.18	1810	20220907	98.90	4295	-16.18	20230713	1814	98.46	20230502	4295	-16.18	20230713	1810	98.90	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
89	20230717	091026	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-480	5	-12.06	445763500	127361	9.40	3500	3500	3500	5170	2790	3980	3500.00	1.63	0	0	4210	4095	3885	3770	3560	4152	3827	31	1190	100	0	5	1	31181200	1091	-49.30	5.86	12	0.41	-71.00	597.00	4295	20230713	-18.51	1810	20220907	93.37	4295	-18.51	20230713	1814	92.94	20230502	4295	-18.51	20230713	1810	93.37	20220907	1.85	N	307870	100	31 억		506945	N	N	0	N	02	Y
90	20230714	161025	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-135	5	-3.28	5247100485	1336588	87.77	3675	4000	3675	5340	2885	4115	3921.12	1.76	0	-36004	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1241	-56.06	6.67	12	4.29	-71.00	597.00	4295	20230713	-7.33	1810	20220907	119.89	4295	-7.33	20230713	1814	119.40	20230502	4295	-7.33	20230713	1810	119.89	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
91	20230714	151029	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-120	5	-2.92	4723336465	1204989	79.13	3675	4000	3675	5340	2885	4115	3914.63	1.76	0	-42989	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1246	-56.27	6.69	12	3.86	-71.00	597.00	4295	20230713	-6.98	1810	20220907	120.72	4295	-6.98	20230713	1814	120.23	20230502	4295	-6.98	20230713	1810	120.72	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
92	20230714	141035	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-115	5	-2.79	4349161615	1111386	72.98	3675	4000	3675	5340	2885	4115	3907.46	1.76	0	-42894	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1247	-56.34	6.70	12	3.56	-71.00	597.00	4295	20230713	-6.87	1810	20220907	120.99	4295	-6.87	20230713	1814	120.51	20230502	4295	-6.87	20230713	1810	120.99	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
93	20230714	131021	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-155	5	-3.77	3714074090	952224	62.53	3675	4000	3675	5340	2885	4115	3893.16	1.76	0	-42614	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1235	-55.77	6.63	12	3.05	-71.00	597.00	4295	20230713	-7.80	1810	20220907	118.78	4295	-7.80	20230713	1814	118.30	20230502	4295	-7.80	20230713	1810	118.78	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
94	20230714	121021	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-140	5	-3.40	2920345650	751990	49.38	3675	4000	3675	5340	2885	4115	3873.48	1.76	0	-42489	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1239	-55.99	6.66	12	2.41	-71.00	597.00	4295	20230713	-7.45	1810	20220907	119.61	4295	-7.45	20230713	1814	119.13	20230502	4295	-7.45	20230713	1810	119.61	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
95	20230714	111032	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-125	5	-3.04	2358979700	611102	40.13	3675	3990	3675	5340	2885	4115	3846.51	1.76	0	-42384	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1244	-56.20	6.68	12	1.96	-71.00	597.00	4295	20230713	-7.10	1810	20220907	120.44	4295	-7.10	20230713	1814	119.96	20230502	4295	-7.10	20230713	1810	120.44	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
96	20230714	101033	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-185	5	-4.50	1790680510	467816	30.72	3675	3930	3675	5340	2885	4115	3807.24	1.76	0	-42251	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1225	-55.35	6.58	12	1.50	-71.00	597.00	4295	20230713	-8.50	1810	20220907	117.13	4295	-8.50	20230713	1814	116.65	20230502	4295	-8.50	20230713	1810	117.13	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
97	20230714	091028	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-440	5	-10.69	525810030	139346	9.15	3675	3675	3675	5340	2885	4115	3675.00	1.76	0	0	4601	4357	4051	3807	3501	4480	3930	31	1227	100	0	5	1	31181200	1146	-51.76	6.16	12	0.45	-71.00	597.00	4295	20230713	-14.44	1810	20220907	103.04	4295	-14.44	20230713	1814	102.59	20230502	4295	-14.44	20230713	1810	103.04	20220907	2.73	N	307870	100	31 억		549918	N	N	0	N	02	Y
98	20230713	161023	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4115	380	2	10.17	5958499975	1480159	27.07	3770	4295	3745	4855	2615	3735	4027.44	2.15	0	-117883	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1283	-57.96	6.89	12	4.75	-71.00	597.00	4295	20230713	-4.19	1810	20220907	127.35	4295	-4.19	20230713	1814	126.85	20230502	4295	-4.19	20230713	1810	127.35	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
99	20230713	151018	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4190	455	2	12.18	5678083300	1412014	25.82	3770	4295	3745	4855	2615	3735	4023.37	2.15	0	-125647	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1306	-59.01	7.02	12	4.53	-71.00	597.00	4295	20230713	-2.44	1810	20220907	131.49	4295	-2.44	20230713	1814	130.98	20230502	4295	-2.44	20230713	1810	131.49	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
100	20230713	141018	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4190	455	2	12.18	5119007410	1278583	23.38	3770	4295	3745	4855	2615	3735	4005.84	2.15	0	-125722	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1306	-59.01	7.02	12	4.10	-71.00	597.00	4295	20230713	-2.44	1810	20220907	131.49	4295	-2.44	20230713	1814	130.98	20230502	4295	-2.44	20230713	1810	131.49	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
101	20230713	131022	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4295	560	2	14.99	4599458790	1155997	21.14	3770	4295	3745	4855	2615	3735	3980.97	2.15	0	-125918	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1339	-60.49	7.19	12	3.71	-71.00	597.00	4295	20230713	0.00	1810	20220907	137.29	4295	0.00	20230713	1814	136.77	20230502	4295	0.00	20230713	1810	137.29	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
102	20230713	121017	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4060	325	2	8.70	3331665660	859678	15.72	3770	4060	3745	4855	2615	3735	3877.18	2.15	0	-82754	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1266	-57.18	6.80	12	2.76	-71.00	597.00	4060	20230713	0.00	1810	20220907	124.31	4060	0.00	20230713	1814	123.81	20230502	4060	0.00	20230713	1810	124.31	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
103	20230713	111020	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3920	185	2	4.95	2337592020	611455	11.18	3770	3920	3745	4855	2615	3735	3824.51	2.15	0	-82860	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1222	-55.21	6.57	12	1.96	-71.00	597.00	3920	20230713	0.00	1810	20220907	116.57	3920	0.00	20230713	1814	116.10	20230502	3920	0.00	20230713	1810	116.57	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
104	20230713	101014	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	10	2	0.27	1261997470	335496	6.14	3770	3770	3745	4855	2615	3735	3762.43	2.15	0	-52987	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1168	-52.75	6.27	12	1.08	-71.00	597.00	3780	20230712	-0.93	1810	20220907	106.91	3780	-0.93	20230712	1814	106.45	20230502	3780	-0.93	20230712	1810	106.91	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
105	20230713	091017	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	35	2	0.94	301039690	79947	1.46	3770	3770	3770	4855	2615	3735	3770.00	2.15	0	-4802	4138	3936	3578	3376	3018	4037	3477	31	1120	100	2310	5	1	31181200	1176	-53.10	6.31	12	0.26	-71.00	597.00	3780	20230712	-0.26	1810	20220907	108.29	3780	-0.26	20230712	1814	107.83	20230502	3780	-0.26	20230712	1810	108.29	20220907	2.25	N	307870	100	31 억		670922	N	N	0	N	01	Y
106	20230712	161013	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3735	540	2	16.90	19105754970	5411960	136.21	3280	3780	3220	4150	2240	3195	3529.93	1.57	0	204311	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1165	-52.61	6.26	12	17.36	-71.00	597.00	3780	20230712	-1.19	1810	20220907	106.35	3780	-1.19	20230712	1814	105.90	20230502	3780	-1.19	20230712	1810	106.35	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
107	20230712	151004	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3660	465	2	14.55	18288148005	5191334	130.65	3280	3780	3220	4150	2240	3195	3522.82	1.57	0	191534	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1141	-51.55	6.13	12	16.65	-71.00	597.00	3780	20230712	-3.17	1810	20220907	102.21	3780	-3.17	20230712	1814	101.76	20230502	3780	-3.17	20230712	1810	102.21	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
108	20230712	141002	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3620	425	2	13.30	12479187870	3611760	90.90	3280	3650	3220	4150	2240	3195	3455.16	1.57	0	251982	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1129	-50.99	6.06	12	11.58	-71.00	597.00	3650	20230712	-0.82	1810	20220907	100.00	3650	-0.82	20230712	1814	99.56	20230502	3650	-0.82	20230712	1810	100.00	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
109	20230712	131004	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3500	305	2	9.55	6278868685	1878340	47.27	3280	3505	3220	4150	2240	3195	3342.78	1.57	0	336155	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1091	-49.30	5.86	12	6.02	-71.00	597.00	3505	20230712	-0.14	1810	20220907	93.37	3505	-0.14	20230712	1814	92.94	20230502	3505	-0.14	20230712	1810	93.37	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
110	20230712	121008	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3380	185	2	5.79	4545651235	1373983	34.58	3280	3400	3220	4150	2240	3195	3308.38	1.57	0	263363	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1054	-47.61	5.66	12	4.41	-71.00	597.00	3400	20230712	-0.59	1810	20220907	86.74	3400	-0.59	20230712	1814	86.33	20230502	3400	-0.59	20230712	1810	86.74	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
111	20230712	111008	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	120	2	3.76	3623399055	1099352	27.67	3280	3370	3220	4150	2240	3195	3295.94	1.57	0	217573	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1034	-46.69	5.55	12	3.53	-71.00	597.00	3395	20230710	-2.36	1810	20220907	83.15	3395	-2.36	20230710	1814	82.75	20230502	3395	-2.36	20230710	1810	83.15	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
112	20230712	101009	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	80	2	2.50	2737552620	828700	20.86	3280	3370	3220	4150	2240	3195	3303.43	1.57	0	90951	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1021	-46.13	5.49	12	2.66	-71.00	597.00	3395	20230710	-3.53	1810	20220907	80.94	3395	-3.53	20230710	1814	80.54	20230502	3395	-3.53	20230710	1810	80.94	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
113	20230712	091010	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	55	2	1.72	897102930	272819	6.87	3280	3355	3220	4150	2240	3195	3288.28	1.57	0	-29876	3435	3315	3190	3070	2945	3375	3130	31	955	100	1980	5	1	31181200	1013	-45.77	5.44	12	0.87	-71.00	597.00	3395	20230710	-4.27	1810	20220907	79.56	3395	-4.27	20230710	1814	79.16	20230502	3395	-4.27	20230710	1810	79.56	20220907	1.29	N	307870	100	31 억		488019	N	N	0	N	01	N
114	20230711	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	105	2	3.40	12509914180	3949698	34.40	3125	3310	3065	4015	2165	3090	3167.38	0.35	0	363991	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	996	-45.00	5.35	12	12.67	-71.00	597.00	3395	20230710	-5.89	1810	20220907	76.52	3395	-5.89	20230710	1814	76.13	20230502	3395	-5.89	20230710	1810	76.52	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
115	20230711	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	130	2	4.21	11912721500	3764142	32.79	3125	3310	3065	4015	2165	3090	3164.86	0.35	0	347621	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	1004	-45.35	5.39	12	12.07	-71.00	597.00	3395	20230710	-5.15	1810	20220907	77.90	3395	-5.15	20230710	1814	77.51	20230502	3395	-5.15	20230710	1810	77.90	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
116	20230711	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	65	2	2.10	10749791660	3397278	29.59	3125	3310	3065	4015	2165	3090	3164.32	0.35	0	283866	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	984	-44.44	5.28	12	10.90	-71.00	597.00	3395	20230710	-7.07	1810	20220907	74.31	3395	-7.07	20230710	1814	73.93	20230502	3395	-7.07	20230710	1810	74.31	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
117	20230711	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	130	2	4.21	8678183805	2743889	23.90	3125	3310	3065	4015	2165	3090	3162.83	0.35	0	219700	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	1004	-45.35	5.39	12	8.80	-71.00	597.00	3395	20230710	-5.15	1810	20220907	77.90	3395	-5.15	20230710	1814	77.51	20230502	3395	-5.15	20230710	1810	77.90	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
118	20230711	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	95	2	3.07	5619095695	1797026	15.65	3125	3205	3065	4015	2165	3090	3126.96	0.35	0	106192	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	993	-44.86	5.34	12	5.76	-71.00	597.00	3395	20230710	-6.19	1810	20220907	75.97	3395	-6.19	20230710	1814	75.58	20230502	3395	-6.19	20230710	1810	75.97	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
119	20230711	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	55	2	1.78	4560225850	1463551	12.75	3125	3190	3065	4015	2165	3090	3115.93	0.35	0	98209	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	981	-44.30	5.27	12	4.69	-71.00	597.00	3395	20230710	-7.36	1810	20220907	73.76	3395	-7.36	20230710	1814	73.37	20230502	3395	-7.36	20230710	1810	73.76	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
120	20230711	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	0	3	0.00	3846805215	1235027	10.76	3125	3190	3065	4015	2165	3090	3114.83	0.35	0	46957	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	963	-43.52	5.18	12	3.96	-71.00	597.00	3395	20230710	-8.98	1810	20220907	70.72	3395	-8.98	20230710	1814	70.34	20230502	3395	-8.98	20230710	1810	70.72	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
121	20230711	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	45	2	1.46	1378302205	440059	3.83	3125	3190	3070	4015	2165	3090	3132.45	0.35	0	55997	3716	3402	3081	2767	2446	3560	2925	31	925	100	1910	5	1	31181200	978	-44.15	5.25	12	1.41	-71.00	597.00	3395	20230710	-7.66	1810	20220907	73.20	3395	-7.66	20230710	1814	72.82	20230502	3395	-7.66	20230710	1810	73.20	20220907	1.21	N	307870	100	31 억		110302	N	N	0	N	00	N
122	20230710	160948	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3090	475	2	18.16	36345589370	11391648	231.22	2765	3395	2760	3395	1835	2615	3190.59	1.03	0	-216791	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	963	-43.52	5.18	12	36.53	-71.00	597.00	3395	20230710	-8.98	1810	20220907	70.72	3395	-8.98	20230710	1814	70.34	20230502	3395	-8.98	20230710	1810	70.72	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
123	20230710	150951	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3000	385	2	14.72	35540812920	11128588	225.89	2765	3395	2760	3395	1835	2615	3193.68	1.03	0	-222371	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	935	-42.25	5.03	12	35.69	-71.00	597.00	3395	20230710	-11.63	1810	20220907	65.75	3395	-11.63	20230710	1814	65.38	20230502	3395	-11.63	20230710	1810	65.75	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
124	20230710	140941	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3000	385	2	14.72	32512900015	10123152	205.48	2765	3395	2760	3395	1835	2615	3211.77	1.03	0	-282261	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	935	-42.25	5.03	12	32.47	-71.00	597.00	3395	20230710	-11.63	1810	20220907	65.75	3395	-11.63	20230710	1814	65.38	20230502	3395	-11.63	20230710	1810	65.75	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
125	20230710	130929	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3100	485	2	18.55	30646808490	9506041	192.95	2765	3395	2760	3395	1835	2615	3223.96	1.03	0	-289080	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	967	-43.66	5.19	12	30.49	-71.00	597.00	3395	20230710	-8.69	1810	20220907	71.27	3395	-8.69	20230710	1814	70.89	20230502	3395	-8.69	20230710	1810	71.27	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
126	20230710	120956	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3115	500	2	19.12	29697552005	9201110	186.76	2765	3395	2760	3395	1835	2615	3227.64	1.03	0	-297149	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	971	-43.87	5.22	12	29.51	-71.00	597.00	3395	20230710	-8.25	1810	20220907	72.10	3395	-8.25	20230710	1814	71.72	20230502	3395	-8.25	20230710	1810	72.10	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
127	20230710	110953	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3120	505	2	19.31	27066776155	8358568	169.66	2765	3395	2760	3395	1835	2615	3238.25	1.03	0	-256907	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	973	-43.94	5.23	12	26.81	-71.00	597.00	3395	20230710	-8.10	1810	20220907	72.38	3395	-8.10	20230710	1814	72.00	20230502	3395	-8.10	20230710	1810	72.38	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
128	20230710	100953	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3220	605	2	23.14	22974703910	7069024	143.49	2765	3395	2760	3395	1835	2615	3250.10	1.03	0	-228779	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	1004	-45.35	5.39	12	22.67	-71.00	597.00	3395	20230710	-5.15	1810	20220907	77.90	3395	-5.15	20230710	1814	77.51	20230502	3395	-5.15	20230710	1810	77.90	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
129	20230710	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	610	2	23.33	6655887855	2139715	43.43	2765	3330	2760	3395	1835	2615	3110.77	1.03	0	-66188	3138	2876	2528	2266	1918	3007	2397	31	780	100	1620	5	1	31181200	1006	-45.42	5.40	12	6.86	-71.00	597.00	3340	20220713	-3.44	1810	20220907	78.18	3330	-3.15	20230710	1814	77.78	20230502	3340	-3.44	20220713	1810	78.18	20220907	1.11	N	307870	100	31 억		321983	N	N	0	N	00	N
130	20230707	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	415	2	18.86	12642288040	4892489	4236.36	2190	2790	2180	2860	1540	2200	2583.99	0.75	0	100475	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	815	-36.83	4.38	12	15.69	-71.00	597.00	3340	20220713	-21.71	1810	20220907	44.48	2790	-6.27	20230707	1814	44.16	20230502	3340	-21.71	20220713	1810	44.48	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
131	20230707	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	330	2	15.00	11648616105	4506559	3902.19	2190	2790	2180	2860	1540	2200	2584.81	0.75	0	90801	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	789	-35.63	4.24	12	14.45	-71.00	597.00	3340	20220713	-24.25	1810	20220907	39.78	2790	-9.32	20230707	1814	39.47	20230502	3340	-24.25	20220713	1810	39.78	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
132	20230707	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	520	2	23.64	5308406030	2129598	1844.00	2190	2720	2180	2860	1540	2200	2492.68	0.75	0	54627	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	848	-38.31	4.56	12	6.83	-71.00	597.00	3340	20220713	-18.56	1810	20220907	50.28	2720	0.00	20230707	1814	49.94	20230502	3340	-18.56	20220713	1810	50.28	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
133	20230707	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	260	2	11.82	2404625590	999283	865.27	2190	2560	2180	2860	1540	2200	2406.35	0.75	0	70828	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	767	-34.65	4.12	12	3.20	-71.00	597.00	3340	20220713	-26.35	1810	20220907	35.91	2715	-9.39	20230214	1814	35.61	20230502	3340	-26.35	20220713	1810	35.91	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
134	20230707	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	265	2	12.05	2107410645	878207	760.43	2190	2560	2180	2860	1540	2200	2399.67	0.75	0	52480	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	769	-34.72	4.13	12	2.82	-71.00	597.00	3340	20220713	-26.20	1810	20220907	36.19	2715	-9.21	20230214	1814	35.89	20230502	3340	-26.20	20220713	1810	36.19	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
135	20230707	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	235	2	10.68	1760985245	736610	637.82	2190	2560	2180	2860	1540	2200	2390.66	0.75	0	3165	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	759	-34.30	4.08	12	2.36	-71.00	597.00	3340	20220713	-27.10	1810	20220907	34.53	2715	-10.31	20230214	1814	34.23	20230502	3340	-27.10	20220713	1810	34.53	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
136	20230707	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	45	2	2.05	20035330	9077	7.86	2190	2245	2180	2860	1540	2200	2207.26	0.75	0	-419	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	700	-31.62	3.76	12	0.03	-71.00	597.00	3340	20220713	-32.78	1810	20220907	24.03	2715	-17.31	20230214	1814	23.76	20230502	3340	-32.78	20220713	1810	24.03	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
137	20230707	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-10	5	-0.45	1096270	501	0.43	2190	2190	2185	2860	1540	2200	2188.16	0.75	0	207	2310	2255	2205	2150	2100	2230	2125	31	660	100	1360	5	1	31181200	683	-30.85	3.67	12	0.00	-71.00	597.00	3340	20220713	-34.43	1810	20220907	20.99	2715	-19.34	20230214	1814	20.73	20230502	3340	-34.43	20220713	1810	20.99	20220907	1.07	N	307870	100	31 억		234706	N	N	0	N	00	N
138	20230706	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-60	5	-2.65	257052055	115488	167.39	2260	2260	2155	2935	1585	2260	2225.79	0.82	0	-21479	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	686	-30.99	3.69	12	0.37	-71.00	597.00	3340	20220713	-34.13	1810	20220907	21.55	2715	-18.97	20230214	1814	21.28	20230502	3340	-34.13	20220713	1810	21.55	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
139	20230706	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-45	5	-1.99	232965635	104538	151.52	2260	2260	2155	2935	1585	2260	2228.53	0.82	0	-20699	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	691	-31.20	3.71	12	0.34	-71.00	597.00	3340	20220713	-33.68	1810	20220907	22.38	2715	-18.42	20230214	1814	22.11	20230502	3340	-33.68	20220713	1810	22.38	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
140	20230706	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	-65	5	-2.88	211609885	94782	137.38	2260	2260	2155	2935	1585	2260	2232.60	0.82	0	-18169	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	684	-30.92	3.68	12	0.30	-71.00	597.00	3340	20220713	-34.28	1810	20220907	21.27	2715	-19.15	20230214	1814	21.00	20230502	3340	-34.28	20220713	1810	21.27	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
141	20230706	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-15	5	-0.66	173020620	77258	111.98	2260	2260	2225	2935	1585	2260	2239.52	0.82	0	-15166	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	700	-31.62	3.76	12	0.25	-71.00	597.00	3340	20220713	-32.78	1810	20220907	24.03	2715	-17.31	20230214	1814	23.76	20230502	3340	-32.78	20220713	1810	24.03	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
142	20230706	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-10	5	-0.44	137017640	61121	88.59	2260	2260	2225	2935	1585	2260	2241.74	0.82	0	-16717	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	702	-31.69	3.77	12	0.20	-71.00	597.00	3340	20220713	-32.63	1810	20220907	24.31	2715	-17.13	20230214	1814	24.04	20230502	3340	-32.63	20220713	1810	24.31	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
143	20230706	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-25	5	-1.11	124055205	55350	80.22	2260	2260	2225	2935	1585	2260	2241.29	0.82	0	-17650	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	697	-31.48	3.74	12	0.18	-71.00	597.00	3340	20220713	-33.08	1810	20220907	23.48	2715	-17.68	20230214	1814	23.21	20230502	3340	-33.08	20220713	1810	23.48	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
144	20230706	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-10	5	-0.44	84546015	37674	54.60	2260	2260	2225	2935	1585	2260	2244.15	0.82	0	-17574	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	702	-31.69	3.77	12	0.12	-71.00	597.00	3340	20220713	-32.63	1810	20220907	24.31	2715	-17.13	20230214	1814	24.04	20230502	3340	-32.63	20220713	1810	24.31	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
145	20230706	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-30	5	-1.33	14794000	6600	9.57	2260	2260	2230	2935	1585	2260	2241.52	0.82	0	-5183	2333	2296	2268	2231	2203	2282	2217	31	675	100	1400	5	1	31181200	695	-31.41	3.74	12	0.02	-71.00	597.00	3340	20220713	-33.23	1810	20220907	23.20	2715	-17.86	20230214	1814	22.93	20230502	3340	-33.23	20220713	1810	23.20	20220907	1.07	N	307870	100	31 억		256171	N	N	0	N	00	N
146	20230705	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-45	5	-1.95	156325900	68924	321.08	2305	2305	2240	2995	1615	2305	2268.21	0.90	0	-24666	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	705	-31.83	3.79	12	0.22	-71.00	597.00	3340	20220713	-32.34	1810	20220907	24.86	2715	-16.76	20230214	1814	24.59	20230502	3340	-32.34	20220713	1810	24.86	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
147	20230705	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-50	5	-2.17	147847900	65152	303.51	2305	2305	2250	2995	1615	2305	2269.28	0.90	0	-24534	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	703	-31.76	3.78	12	0.21	-71.00	597.00	3340	20220713	-32.49	1810	20220907	24.59	2715	-16.94	20230214	1814	24.31	20230502	3340	-32.49	20220713	1810	24.59	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
148	20230705	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-40	5	-1.74	130946625	57653	268.58	2305	2305	2250	2995	1615	2305	2271.29	0.90	0	-24285	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	706	-31.90	3.79	12	0.18	-71.00	597.00	3340	20220713	-32.19	1810	20220907	25.14	2715	-16.57	20230214	1814	24.86	20230502	3340	-32.19	20220713	1810	25.14	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
149	20230705	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-30	5	-1.30	118574375	52170	243.04	2305	2305	2250	2995	1615	2305	2272.85	0.90	0	-22702	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	709	-32.04	3.81	12	0.17	-71.00	597.00	3340	20220713	-31.89	1810	20220907	25.69	2715	-16.21	20230214	1814	25.41	20230502	3340	-31.89	20220713	1810	25.69	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
150	20230705	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-30	5	-1.30	101595940	44672	208.11	2305	2305	2255	2995	1615	2305	2274.26	0.90	0	-20484	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	709	-32.04	3.81	12	0.14	-71.00	597.00	3340	20220713	-31.89	1810	20220907	25.69	2715	-16.21	20230214	1814	25.41	20230502	3340	-31.89	20220713	1810	25.69	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
151	20230705	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-25	5	-1.08	68355435	29971	139.62	2305	2305	2270	2995	1615	2305	2280.72	0.90	0	-14840	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	711	-32.11	3.82	12	0.10	-71.00	597.00	3340	20220713	-31.74	1810	20220907	25.97	2715	-16.02	20230214	1814	25.69	20230502	3340	-31.74	20220713	1810	25.97	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
152	20230705	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-30	5	-1.30	37263420	16314	76.00	2305	2305	2275	2995	1615	2305	2284.14	0.90	0	-2887	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	709	-32.04	3.81	12	0.05	-71.00	597.00	3340	20220713	-31.89	1810	20220907	25.69	2715	-16.21	20230214	1814	25.41	20230502	3340	-31.89	20220713	1810	25.69	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
153	20230705	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	3113010	1353	6.30	2305	2305	2300	2995	1615	2305	2300.82	0.90	0	-1133	2351	2327	2301	2277	2251	2340	2290	31	690	100	1420	5	1	31181200	717	-32.39	3.85	12	0.00	-71.00	597.00	3340	20220713	-31.14	1810	20220907	27.07	2715	-15.29	20230214	1814	26.79	20230502	3340	-31.14	20220713	1810	27.07	20220907	1.07	N	307870	100	31 억		280837	N	N	0	N	00	N
154	20230704	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	20	2	0.88	49079705	21466	55.02	2285	2325	2275	2970	1600	2285	2286.39	0.93	0	-9592	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	719	-32.46	3.86	12	0.07	-71.00	597.00	3340	20220713	-30.99	1810	20220907	27.35	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1810	27.35	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
155	20230704	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-5	5	-0.22	37671440	16462	42.19	2285	2325	2275	2970	1600	2285	2288.39	0.93	0	-8710	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	711	-32.11	3.82	12	0.05	-71.00	597.00	3340	20220713	-31.74	1810	20220907	25.97	2715	-16.02	20230214	1814	25.69	20230502	3340	-31.74	20220713	1810	25.97	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
156	20230704	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-5	5	-0.22	37215445	16262	41.68	2285	2325	2275	2970	1600	2285	2288.49	0.93	0	-8709	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	711	-32.11	3.82	12	0.05	-71.00	597.00	3340	20220713	-31.74	1810	20220907	25.97	2715	-16.02	20230214	1814	25.69	20230502	3340	-31.74	20220713	1810	25.97	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
157	20230704	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	20	2	0.88	24468755	10694	27.41	2285	2325	2275	2970	1600	2285	2288.08	0.93	0	-6083	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	719	-32.46	3.86	12	0.03	-71.00	597.00	3340	20220713	-30.99	1810	20220907	27.35	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1810	27.35	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
158	20230704	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	15	2	0.66	18397870	8052	20.64	2285	2325	2275	2970	1600	2285	2284.88	0.93	0	-4427	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	717	-32.39	3.85	12	0.03	-71.00	597.00	3340	20220713	-31.14	1810	20220907	27.07	2715	-15.29	20230214	1814	26.79	20230502	3340	-31.14	20220713	1810	27.07	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
159	20230704	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	0	3	0.00	14659465	6422	16.46	2285	2325	2275	2970	1600	2285	2282.69	0.93	0	-3708	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	712	-32.18	3.83	12	0.02	-71.00	597.00	3340	20220713	-31.59	1810	20220907	26.24	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1810	26.24	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
160	20230704	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	0	3	0.00	7438555	3259	8.35	2285	2325	2275	2970	1600	2285	2282.47	0.93	0	-1694	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	712	-32.18	3.83	12	0.01	-71.00	597.00	3340	20220713	-31.59	1810	20220907	26.24	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1810	26.24	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
161	20230704	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	0	3	0.00	476010	208	0.53	2285	2325	2285	2970	1600	2285	2288.51	0.93	0	-9	2358	2321	2288	2251	2218	2305	2235	31	685	100	1410	5	1	31181200	712	-32.18	3.83	12	0.00	-71.00	597.00	3340	20220713	-31.59	1810	20220907	26.24	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1810	26.24	20220907	1.07	N	307870	100	31 억		290471	N	N	0	N	00	N
162	20230703	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-35	5	-1.51	89152470	39013	51.21	2320	2325	2255	3015	1625	2320	2285.20	0.95	0	-7204	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	712	-32.18	3.83	12	0.13	-71.00	597.00	3340	20220713	-31.59	1810	20220907	26.24	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1810	26.24	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N
163	20230703	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-30	5	-1.29	83186080	36396	47.77	2320	2325	2255	3015	1625	2320	2285.58	0.95	0	-5205	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	714	-32.25	3.84	12	0.12	-71.00	597.00	3340	20220713	-31.44	1810	20220907	26.52	2715	-15.65	20230214	1814	26.24	20230502	3340	-31.44	20220713	1810	26.52	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N
164	20230703	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-30	5	-1.29	73177360	32006	42.01	2320	2325	2255	3015	1625	2320	2286.36	0.95	0	-3710	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	714	-32.25	3.84	12	0.10	-71.00	597.00	3340	20220713	-31.44	1810	20220907	26.52	2715	-15.65	20230214	1814	26.24	20230502	3340	-31.44	20220713	1810	26.52	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N
165	20230703	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-15	5	-0.65	71487070	31274	41.05	2320	2320	2255	3015	1625	2320	2285.83	0.95	0	-3646	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	719	-32.46	3.86	12	0.10	-71.00	597.00	3340	20220713	-30.99	1810	20220907	27.35	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1810	27.35	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N
166	20230703	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-50	5	-2.16	64067335	28046	36.81	2320	2320	2255	3015	1625	2320	2284.37	0.95	0	-1328	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	708	-31.97	3.80	12	0.09	-71.00	597.00	3340	20220713	-32.04	1810	20220907	25.41	2715	-16.39	20230214	1814	25.14	20230502	3340	-32.04	20220713	1810	25.41	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N
167	20230703	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-30	5	-1.29	52880315	23141	30.37	2320	2320	2255	3015	1625	2320	2285.14	0.95	0	-348	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	714	-32.25	3.84	12	0.07	-71.00	597.00	3340	20220713	-31.44	1810	20220907	26.52	2715	-15.65	20230214	1814	26.24	20230502	3340	-31.44	20220713	1810	26.52	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N
168	20230703	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-45	5	-1.94	39379685	17200	22.58	2320	2320	2255	3015	1625	2320	2289.52	0.95	0	178	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	709	-32.04	3.81	12	0.06	-71.00	597.00	3340	20220713	-31.89	1810	20220907	25.69	2715	-16.21	20230214	1814	25.41	20230502	3340	-31.89	20220713	1810	25.69	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N
169	20230703	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-15	5	-0.65	5222070	2280	2.99	2320	2320	2255	3015	1625	2320	2290.38	0.95	0	130	2400	2360	2320	2280	2240	2340	2260	31	695	100	1430	5	1	31181200	719	-32.46	3.86	12	0.01	-71.00	597.00	3340	20220713	-30.99	1810	20220907	27.35	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1810	27.35	20220907	0.99	N	307870	100	31 억		297690	N	N	0	N	00	N