KissMeData/322510/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	161130	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32700	-1200	5	-3.54	14131124200	430309	48.75	34550	34550	32000	44050	23750	33900	32839.36	1.32	0	-18224	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5285	-55.24	30.17	12	2.66	-592.00	1084.00	38100	20230724	-14.17	3100	20221021	954.84	38100	-14.17	20230724	3120	948.08	20230103	38100	-14.17	20230724	3100	954.84	20221021	0.21	N	322510	100	16 억		214116	N	N	116	N	02	N
3	20230731	151129	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32750	-1150	5	-3.39	13498742700	410938	46.56	34550	34550	32000	44050	23750	33900	32848.33	1.32	0	-17288	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5293	-55.32	30.21	12	2.54	-592.00	1084.00	38100	20230724	-14.04	3100	20221021	956.45	38100	-14.04	20230724	3120	949.68	20230103	38100	-14.04	20230724	3100	956.45	20221021	0.21	N	322510	100	16 억		214116	N	N	95	N	02	N
4	20230731	141135	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32600	-1300	5	-3.83	12198833100	371219	42.06	34550	34550	32000	44050	23750	33900	32861.25	1.32	0	-18700	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5269	-55.07	30.07	12	2.30	-592.00	1084.00	38100	20230724	-14.44	3100	20221021	951.61	38100	-14.44	20230724	3120	944.87	20230103	38100	-14.44	20230724	3100	951.61	20221021	0.21	N	322510	100	16 억		214116	N	N	95	N	02	N
5	20230731	131137	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32900	-1000	5	-2.95	11008829000	334756	37.93	34550	34550	32000	44050	23750	33900	32885.80	1.32	0	-19809	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5318	-55.57	30.35	12	2.07	-592.00	1084.00	38100	20230724	-13.65	3100	20221021	961.29	38100	-13.65	20230724	3120	954.49	20230103	38100	-13.65	20230724	3100	961.29	20221021	0.21	N	322510	100	16 억		214116	N	N	95	N	02	N
6	20230731	121145	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32850	-1050	5	-3.10	9901105200	301151	34.12	34550	34550	32000	44050	23750	33900	32877.17	1.32	0	-21207	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5309	-55.49	30.30	12	1.86	-592.00	1084.00	38100	20230724	-13.78	3100	20221021	959.68	38100	-13.78	20230724	3120	952.88	20230103	38100	-13.78	20230724	3100	959.68	20221021	0.21	N	322510	100	16 억		214116	N	N	95	N	02	N
7	20230731	111147	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32300	-1600	5	-4.72	8705323650	264226	29.94	34550	34550	32000	44050	23750	33900	32946.11	1.32	0	-22460	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5221	-54.56	29.80	12	1.63	-592.00	1084.00	38100	20230724	-15.22	3100	20221021	941.94	38100	-15.22	20230724	3120	935.26	20230103	38100	-15.22	20230724	3100	941.94	20221021	0.21	N	322510	100	16 억		214116	N	N	95	N	02	N
8	20230731	101144	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32850	-1050	5	-3.10	6378015600	193132	21.88	34550	34550	32000	44050	23750	33900	33023.63	1.32	0	-19515	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5309	-55.49	30.30	12	1.19	-592.00	1084.00	38100	20230724	-13.78	3100	20221021	959.68	38100	-13.78	20230724	3120	952.88	20230103	38100	-13.78	20230724	3100	959.68	20221021	0.21	N	322510	100	16 억		214116	N	N	95	N	02	N
9	20230731	091132	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33600	-300	5	-0.88	346385800	10073	1.14	34550	34550	33600	44050	23750	33900	34392.93	1.32	0	-8047	37633	35766	32333	30466	27033	36700	31400	16	10150	100	0	50	1	16162712	5431	-56.76	31.00	12	0.06	-592.00	1084.00	38100	20230724	-11.81	3100	20221021	983.87	38100	-11.81	20230724	3120	976.92	20230103	38100	-11.81	20230724	3100	983.87	20221021	0.21	N	322510	100	16 억		214116	N	N	95	N	02	N
10	20230728	161134	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	3600	2	11.88	28073963800	877197	83.92	31750	34200	28900	39350	21250	30300	32000.00	0.98	0	57863	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	5479	-57.26	31.27	12	5.43	-592.00	1084.00	38100	20230724	-11.02	3100	20221021	993.55	38100	-11.02	20230724	3120	986.54	20230103	38100	-11.02	20230724	3100	993.55	20221021	0.21	N	322510	100	16 억		158309	N	N	95	N	02	N
11	20230728	151131	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33850	3550	2	11.72	26913922500	842941	80.65	31750	34200	28900	39350	21250	30300	31928.60	0.98	0	64765	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	5471	-57.18	31.23	12	5.22	-592.00	1084.00	38100	20230724	-11.15	3100	20221021	991.94	38100	-11.15	20230724	3120	984.94	20230103	38100	-11.15	20230724	3100	991.94	20221021	0.21	N	322510	100	16 억		158309	N	N	8	N	02	N
12	20230728	141130	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32000	1700	2	5.61	17131293550	550441	52.66	31750	32550	28900	39350	21250	30300	31122.85	0.98	0	22143	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	5172	-54.05	29.52	12	3.41	-592.00	1084.00	38100	20230724	-16.01	3100	20221021	932.26	38100	-16.01	20230724	3120	925.64	20230103	38100	-16.01	20230724	3100	932.26	20221021	0.21	N	322510	100	16 억		158309	N	N	8	N	02	N
13	20230728	131134	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31200	900	2	2.97	13046628250	422716	40.44	31750	32550	28900	39350	21250	30300	30863.81	0.98	0	12920	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	5043	-52.70	28.78	12	2.62	-592.00	1084.00	38100	20230724	-18.11	3100	20221021	906.45	38100	-18.11	20230724	3120	900.00	20230103	38100	-18.11	20230724	3100	906.45	20221021	0.21	N	322510	100	16 억		158309	N	N	8	N	02	N
14	20230728	121131	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	800	2	2.64	12381840100	401387	38.40	31750	32550	28900	39350	21250	30300	30847.64	0.98	0	11442	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	5027	-52.53	28.69	12	2.48	-592.00	1084.00	38100	20230724	-18.37	3100	20221021	903.23	38100	-18.37	20230724	3120	896.79	20230103	38100	-18.37	20230724	3100	903.23	20221021	0.21	N	322510	100	16 억		158309	N	N	8	N	02	N
15	20230728	111137	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	1300	2	4.29	11698310350	379369	36.30	31750	32550	28900	39350	21250	30300	30836.23	0.98	0	12235	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	5107	-53.38	29.15	12	2.35	-592.00	1084.00	38100	20230724	-17.06	3100	20221021	919.35	38100	-17.06	20230724	3120	912.82	20230103	38100	-17.06	20230724	3100	919.35	20221021	0.21	N	322510	100	16 억		158309	N	N	8	N	02	N
16	20230728	101129	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31250	950	2	3.14	6792317450	224578	21.49	31750	31750	28900	39350	21250	30300	30244.80	0.98	0	981	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	5051	-52.79	28.83	12	1.39	-592.00	1084.00	38100	20230724	-17.98	3100	20221021	908.06	38100	-17.98	20230724	3120	901.60	20230103	38100	-17.98	20230724	3100	908.06	20221021	0.21	N	322510	100	16 억		158309	N	N	8	N	02	N
17	20230728	091136	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	0	3	0.00	2459697800	79526	7.61	31750	31750	30050	39350	21250	30300	30929.48	0.98	0	-11219	34800	32550	31200	28950	27600	31875	28275	16	9050	100	0	50	1	16162712	4897	-51.18	27.95	12	0.49	-592.00	1084.00	38100	20230724	-20.47	3100	20221021	877.42	38100	-20.47	20230724	3120	871.15	20230103	38100	-20.47	20230724	3100	877.42	20221021	0.21	N	322510	100	16 억		158309	N	N	8	N	02	N
18	20230727	161128	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	1100	2	3.77	32951381350	1033634	79.60	31750	33450	29850	37950	20450	29200	31880.00	1.31	80710	-56832	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	4897	-51.18	27.95	12	6.40	-592.00	1084.00	38100	20230724	-20.47	3100	20221021	877.42	38100	-20.47	20230724	3120	871.15	20230103	38100	-20.47	20230724	3100	877.42	20221021	0.21	N	322510	100	16 억		212057	N	N	8	N	02	N
19	20230727	151129	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	800	2	2.74	32421473000	1016054	78.25	31750	33450	29850	37950	20450	29200	31909.21	1.31	80710	-55632	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	4849	-50.68	27.68	12	6.29	-592.00	1084.00	38100	20230724	-21.26	3100	20221021	867.74	38100	-21.26	20230724	3120	861.54	20230103	38100	-21.26	20230724	3100	867.74	20221021	0.21	N	322510	100	16 억		212057	N	N	106	N	02	N
20	20230727	141123	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	1400	2	4.79	30032248600	937267	72.18	31750	33450	30550	37950	20450	29200	32042.37	1.31	80710	-41787	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	4946	-51.69	28.23	12	5.80	-592.00	1084.00	38100	20230724	-19.69	3100	20221021	887.10	38100	-19.69	20230724	3120	880.77	20230103	38100	-19.69	20230724	3100	887.10	20221021	0.21	N	322510	100	16 억		212057	N	N	106	N	02	N
21	20230727	131121	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	1600	2	5.48	28736333700	895331	68.95	31750	33450	30550	37950	20450	29200	32095.78	1.31	80710	-37417	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	4978	-52.03	28.41	12	5.54	-592.00	1084.00	38100	20230724	-19.16	3100	20221021	893.55	38100	-19.16	20230724	3120	887.18	20230103	38100	-19.16	20230724	3100	893.55	20221021	0.21	N	322510	100	16 억		212057	N	N	106	N	02	N
22	20230727	121125	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	1800	2	6.16	26657640850	828416	63.80	31750	33450	30800	37950	20450	29200	32179.07	1.31	80710	-18188	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	5010	-52.36	28.60	12	5.13	-592.00	1084.00	38100	20230724	-18.64	3100	20221021	900.00	38100	-18.64	20230724	3120	893.59	20230103	38100	-18.64	20230724	3100	900.00	20221021	0.21	N	322510	100	16 억		212057	N	N	106	N	02	N
23	20230727	111127	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32700	3500	2	11.99	23693453750	735266	56.62	31750	33450	30800	37950	20450	29200	32224.35	1.31	80710	-15646	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	5285	-55.24	30.17	12	4.55	-592.00	1084.00	38100	20230724	-14.17	3100	20221021	954.84	38100	-14.17	20230724	3120	948.08	20230103	38100	-14.17	20230724	3100	954.84	20221021	0.21	N	322510	100	16 억		212057	N	N	106	N	02	N
24	20230727	101124	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32150	2950	2	10.10	20348707550	632693	48.72	31750	33450	30800	37950	20450	29200	32162.07	1.31	80710	-28518	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	5196	-54.31	29.66	12	3.91	-592.00	1084.00	38100	20230724	-15.62	3100	20221021	937.10	38100	-15.62	20230724	3120	930.45	20230103	38100	-15.62	20230724	3100	937.10	20221021	0.21	N	322510	100	16 억		212057	N	N	106	N	02	N
25	20230727	091123	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	2400	2	8.22	10130594550	315553	24.30	31750	33450	30800	37950	20450	29200	32104.29	1.31	80710	-47798	34000	31600	29700	27300	25400	30650	26350	16	8750	100	0	50	1	16162712	5107	-53.38	29.15	12	1.95	-592.00	1084.00	38100	20230724	-17.06	3100	20221021	919.35	38100	-17.06	20230724	3120	912.82	20230103	38100	-17.06	20230724	3100	919.35	20221021	0.21	N	322510	100	16 억		212057	N	N	106	N	02	N
26	20230726	161121	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	-2500	5	-7.89	38583203950	1289548	75.46	31850	32100	27800	41200	22200	31700	29921.04	0.81	0	135762	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4720	-49.32	26.94	12	7.98	-592.00	1084.00	38100	20230724	-23.36	3100	20221021	841.94	38100	-23.36	20230724	3120	835.90	20230103	38100	-23.36	20230724	3100	841.94	20221021	0.21	N	322510	100	16 억		131347	N	N	106	N	02	N
27	20230726	151127	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	-3750	5	-11.83	36763094350	1225919	71.74	31850	32100	27800	41200	22200	31700	29988.06	0.81	0	130878	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4517	-47.21	25.78	12	7.58	-592.00	1084.00	38100	20230724	-26.64	3100	20221021	801.61	38100	-26.64	20230724	3120	795.83	20230103	38100	-26.64	20230724	3100	801.61	20221021	0.21	N	322510	100	16 억		131347	N	N	82	N	02	N
28	20230726	141118	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28900	-2800	5	-8.83	32502274250	1077496	63.05	31850	32100	28650	41200	22200	31700	30164.50	0.81	0	132720	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4671	-48.82	26.66	12	6.67	-592.00	1084.00	38100	20230724	-24.15	3100	20221021	832.26	38100	-24.15	20230724	3120	826.28	20230103	38100	-24.15	20230724	3100	832.26	20221021	0.21	N	322510	100	16 억		131347	N	N	82	N	02	N
29	20230726	131114	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	-1900	5	-5.99	27110663350	895681	52.41	31850	32100	28900	41200	22200	31700	30268.06	0.81	0	136855	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4816	-50.34	27.49	12	5.54	-592.00	1084.00	38100	20230724	-21.78	3100	20221021	861.29	38100	-21.78	20230724	3120	855.13	20230103	38100	-21.78	20230724	3100	861.29	20221021	0.21	N	322510	100	16 억		131347	N	N	82	N	02	N
30	20230726	121119	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	-1800	5	-5.68	23558459950	776129	45.42	31850	32100	28900	41200	22200	31700	30353.63	0.81	0	110385	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4833	-50.51	27.58	12	4.80	-592.00	1084.00	38100	20230724	-21.52	3100	20221021	864.52	38100	-21.52	20230724	3120	858.33	20230103	38100	-21.52	20230724	3100	864.52	20221021	0.21	N	322510	100	16 억		131347	N	N	82	N	02	N
31	20230726	111112	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	-1150	5	-3.63	20428198600	673332	39.40	31850	32100	28900	41200	22200	31700	30338.77	0.81	0	92235	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4938	-51.60	28.18	12	4.17	-592.00	1084.00	38100	20230724	-19.82	3100	20221021	885.48	38100	-19.82	20230724	3120	879.17	20230103	38100	-19.82	20230724	3100	885.48	20221021	0.21	N	322510	100	16 억		131347	N	N	82	N	02	N
32	20230726	101121	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30700	-1000	5	-3.15	15076976000	496717	29.07	31850	32100	28900	41200	22200	31700	30352.99	0.81	0	42571	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4962	-51.86	28.32	12	3.07	-592.00	1084.00	38100	20230724	-19.42	3100	20221021	890.32	38100	-19.42	20230724	3120	883.97	20230103	38100	-19.42	20230724	3100	890.32	20221021	0.21	N	322510	100	16 억		131347	N	N	82	N	02	N
33	20230726	091115	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	-1850	5	-5.84	6481358150	216331	12.66	31850	32100	28900	41200	22200	31700	29959.60	0.81	0	21131	40033	35866	32783	28616	25533	34325	27075	16	9500	100	0	50	1	16162712	4825	-50.42	27.54	12	1.34	-592.00	1084.00	38100	20230724	-21.65	3100	20221021	862.90	38100	-21.65	20230724	3120	856.73	20230103	38100	-21.65	20230724	3100	862.90	20221021	0.21	N	322510	100	16 억		131347	N	N	82	N	02	N
34	20230725	161112	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	-5300	5	-14.32	56928526350	1693371	54.69	35300	36950	29700	48100	25900	37000	33622.15	2.04	0	-155892	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	5124	-53.55	29.24	12	10.48	-592.00	1084.00	38100	20230724	-16.80	3100	20221021	922.58	38100	-16.80	20230724	3120	916.03	20230103	38100	-16.80	20230724	3100	922.58	20221021	0.21	N	322510	100	16 억		330073	N	N	82	N	02	N
35	20230725	151101	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30650	-6350	5	-17.16	53461531150	1581265	51.07	35300	36950	29700	48100	25900	37000	33807.58	2.04	0	-151191	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	4954	-51.77	28.27	12	9.78	-592.00	1084.00	38100	20230724	-19.55	3100	20221021	888.71	38100	-19.55	20230724	3120	882.37	20230103	38100	-19.55	20230724	3100	888.71	20221021	0.21	N	322510	100	16 억		330073	N	N	230	N	02	N
36	20230725	141058	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32550	-4450	5	-12.03	40416348950	1166621	37.68	35300	36950	32500	48100	25900	37000	34642.18	2.04	0	-159035	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	5261	-54.98	30.03	12	7.22	-592.00	1084.00	38100	20230724	-14.57	3100	20221021	950.00	38100	-14.57	20230724	3120	943.27	20230103	38100	-14.57	20230724	3100	950.00	20221021	0.21	N	322510	100	16 억		330073	N	N	230	N	02	N
37	20230725	131109	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34150	-2850	5	-7.70	32655446850	935803	30.22	35300	36950	33350	48100	25900	37000	34893.68	2.04	0	-122320	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	5520	-57.69	31.50	12	5.79	-592.00	1084.00	38100	20230724	-10.37	3100	20221021	1001.61	38100	-10.37	20230724	3120	994.55	20230103	38100	-10.37	20230724	3100	1001.61	20221021	0.21	N	322510	100	16 억		330073	N	N	230	N	02	N
38	20230725	121108	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34500	-2500	5	-6.76	30090506550	861072	27.81	35300	36950	33350	48100	25900	37000	34943.32	2.04	0	-111981	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	5576	-58.28	31.83	12	5.33	-592.00	1084.00	38100	20230724	-9.45	3100	20221021	1012.90	38100	-9.45	20230724	3120	1005.77	20230103	38100	-9.45	20230724	3100	1012.90	20221021	0.21	N	322510	100	16 억		330073	N	N	230	N	02	N
39	20230725	111106	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34600	-2400	5	-6.49	27330298750	781161	25.23	35300	36950	33350	48100	25900	37000	34984.52	2.04	0	-97000	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	5592	-58.45	31.92	12	4.83	-592.00	1084.00	38100	20230724	-9.19	3100	20221021	1016.13	38100	-9.19	20230724	3120	1008.97	20230103	38100	-9.19	20230724	3100	1016.13	20221021	0.21	N	322510	100	16 억		330073	N	N	230	N	02	N
40	20230725	101106	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34650	-2350	5	-6.35	22650699050	646776	20.89	35300	36950	33350	48100	25900	37000	35018.26	2.04	0	-65452	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	5600	-58.53	31.96	12	4.00	-592.00	1084.00	38100	20230724	-9.06	3100	20221021	1017.74	38100	-9.06	20230724	3120	1010.58	20230103	38100	-9.06	20230724	3100	1017.74	20221021	0.21	N	322510	100	16 억		330073	N	N	230	N	02	N
41	20230725	091104	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	-3100	5	-8.38	7596690100	220152	7.11	35300	35350	33350	48100	25900	37000	34496.65	2.04	0	-50795	42933	39966	35133	32166	27333	41450	33650	16	11100	100	0	50	1	16162712	5479	-57.26	31.27	12	1.36	-592.00	1084.00	38100	20230724	-11.02	3100	20221021	993.55	38100	-11.02	20230724	3120	986.54	20230103	38100	-11.02	20230724	3100	993.55	20221021	0.21	N	322510	100	16 억		330073	N	N	230	N	02	N
42	20230724	161106	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	37000	5400	2	17.09	105412803000	3071634	165.86	32000	38100	30300	41050	22150	31600	34330.50	1.23	0	120444	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5980	-62.50	34.13	12	19.00	-592.00	1084.00	38100	20230724	-2.89	3100	20221021	1093.55	38100	-2.89	20230724	3120	1085.90	20230103	38100	-2.89	20230724	3100	1093.55	20221021	0.29	N	322510	100	16 억		199479	N	N	230	N	00	N
43	20230724	151101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	36400	4800	2	15.19	102060876250	2980445	160.93	32000	38100	30300	41050	22150	31600	34259.04	1.23	0	121836	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5883	-61.49	33.58	12	18.44	-592.00	1084.00	38100	20230724	-4.46	3100	20221021	1074.19	38100	-4.46	20230724	3120	1066.67	20230103	38100	-4.46	20230724	3100	1074.19	20221021	0.29	N	322510	100	16 억		199479	N	N	374	N	00	N
44	20230724	141100	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	35100	3500	2	11.08	81616007650	2423899	130.88	32000	36600	30300	41050	22150	31600	33686.36	1.23	0	129446	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5673	-59.29	32.38	12	15.00	-592.00	1084.00	36600	20230724	-4.10	3100	20221021	1032.26	36600	-4.10	20230724	3120	1025.00	20230103	36600	-4.10	20230724	3100	1032.26	20221021	0.29	N	322510	100	16 억		199479	N	N	374	N	00	N
45	20230724	131101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	34900	3300	2	10.44	72624751650	2160750	116.67	32000	36600	30300	41050	22150	31600	33627.24	1.23	0	86925	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5641	-58.95	32.20	12	13.37	-592.00	1084.00	36600	20230724	-4.64	3100	20221021	1025.81	36600	-4.64	20230724	3120	1018.59	20230103	36600	-4.64	20230724	3100	1025.81	20221021	0.29	N	322510	100	16 억		199479	N	N	374	N	00	N
46	20230724	121102	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	35250	3650	2	11.55	67309572150	2009966	108.53	32000	36600	30300	41050	22150	31600	33504.42	1.23	0	67417	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5697	-59.54	32.52	12	12.44	-592.00	1084.00	36600	20230724	-3.69	3100	20221021	1037.10	36600	-3.69	20230724	3120	1029.81	20230103	36600	-3.69	20230724	3100	1037.10	20221021	0.29	N	322510	100	16 억		199479	N	N	374	N	00	N
47	20230724	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35150	3550	2	11.23	51038662250	1554600	83.94	32000	35150	30300	41050	22150	31600	32844.68	1.23	0	50383	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5681	-59.38	32.43	12	9.62	-592.00	1084.00	35700	20230721	-1.54	3100	20221021	1033.87	35700	-1.54	20230721	3120	1026.60	20230103	35700	-1.54	20230721	3100	1033.87	20221021	0.29	N	322510	100	16 억		199479	Y	N	374	N	00	N
48	20230724	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33550	1950	2	6.17	29267007750	916473	49.49	32000	33600	30300	41050	22150	31600	31940.87	1.23	0	64003	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5423	-56.67	30.95	12	5.67	-592.00	1084.00	35700	20230721	-6.02	3100	20221021	982.26	35700	-6.02	20230721	3120	975.32	20230103	35700	-6.02	20230721	3100	982.26	20221021	0.29	N	322510	100	16 억		199479	N	N	374	N	00	N
49	20230724	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	-200	5	-0.63	11376090000	354352	19.13	32000	33150	30750	41050	22150	31600	32129.97	1.23	0	7564	37466	34532	32766	29832	28066	33650	28950	16	9450	100	19590	50	1	16162712	5075	-53.04	28.97	12	2.19	-592.00	1084.00	35700	20230721	-12.04	3100	20221021	912.90	35700	-12.04	20230721	3120	906.41	20230103	35700	-12.04	20230721	3100	912.90	20221021	0.29	N	322510	100	16 억		199479	N	N	374	N	00	N
50	20230721	161051	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31600	-700	5	-2.17	59508743400	1833293	56.60	34000	35700	31000	41950	22650	32300	32461.85	2.03	0	-139249	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5107	-53.38	29.15	12	11.34	-592.00	1084.00	35700	20230721	-11.48	3100	20221021	919.35	35700	-11.48	20230721	3120	912.82	20230103	35700	-11.48	20230721	3100	919.35	20221021	0.32	N	322510	100	16 억		327988	N	N	374	N	01	N
51	20230721	151053	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31350	-950	5	-2.94	57597363400	1772667	54.72	34000	35700	31000	41950	22650	32300	32491.94	2.03	0	-128337	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5067	-52.96	28.92	12	10.97	-592.00	1084.00	35700	20230721	-12.18	3100	20221021	911.29	35700	-12.18	20230721	3120	904.81	20230103	35700	-12.18	20230721	3100	911.29	20221021	0.32	N	322510	100	16 억		327988	N	N	0	N	01	N
52	20230721	141048	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31850	-450	5	-1.39	52561624300	1613216	49.80	34000	35700	31000	41950	22650	32300	32581.92	2.03	0	-91605	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5148	-53.80	29.38	12	9.98	-592.00	1084.00	35700	20230721	-10.78	3100	20221021	927.42	35700	-10.78	20230721	3120	920.83	20230103	35700	-10.78	20230721	3100	927.42	20221021	0.32	N	322510	100	16 억		327988	N	N	0	N	01	N
53	20230721	131053	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31750	-550	5	-1.70	48415929350	1482780	45.78	34000	35700	31000	41950	22650	32300	32652.17	2.03	0	-90787	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5132	-53.63	29.29	12	9.17	-592.00	1084.00	35700	20230721	-11.06	3100	20221021	924.19	35700	-11.06	20230721	3120	917.63	20230103	35700	-11.06	20230721	3100	924.19	20221021	0.32	N	322510	100	16 억		327988	N	N	0	N	01	N
54	20230721	121107	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31950	-350	5	-1.08	45888760450	1403866	43.34	34000	35700	31000	41950	22650	32300	32687.47	2.03	0	-93410	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5164	-53.97	29.47	12	8.69	-592.00	1084.00	35700	20230721	-10.50	3100	20221021	930.65	35700	-10.50	20230721	3120	924.04	20230103	35700	-10.50	20230721	3100	930.65	20221021	0.32	N	322510	100	16 억		327988	N	N	0	N	01	N
55	20230721	111103	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31450	-850	5	-2.63	41340511100	1262336	38.97	34000	35700	31000	41950	22650	32300	32749.27	2.03	0	-92718	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5083	-53.12	29.01	12	7.81	-592.00	1084.00	35700	20230721	-11.90	3100	20221021	914.52	35700	-11.90	20230721	3120	908.01	20230103	35700	-11.90	20230721	3100	914.52	20221021	0.32	N	322510	100	16 억		327988	N	N	0	N	01	N
56	20230721	101101	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31400	-900	5	-2.79	36757112850	1115644	34.44	34000	35700	31000	41950	22650	32300	32947.08	2.03	0	-99171	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5075	-53.04	28.97	12	6.90	-592.00	1084.00	35700	20230721	-12.04	3100	20221021	912.90	35700	-12.04	20230721	3120	906.41	20230103	35700	-12.04	20230721	3100	912.90	20221021	0.32	N	322510	100	16 억		327988	N	N	0	N	01	N
57	20230721	091058	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	33450	1150	2	3.56	17936526250	525720	16.23	34000	35700	33000	41950	22650	32300	34118.57	2.03	0	-97431	37133	34716	30183	27766	23233	35925	28975	16	9650	100	20020	50	1	16162712	5406	-56.50	30.86	12	3.25	-592.00	1084.00	35700	20230721	-6.30	3100	20221021	979.03	35700	-6.30	20230721	3120	972.12	20230103	35700	-6.30	20230721	3100	979.03	20221021	0.32	N	322510	100	16 억		327988	N	N	0	N	01	N
58	20230720	161047	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	32300	4200	2	14.95	92784759850	3171504	52.41	27050	32600	25650	36500	19700	28100	29246.69	2.87	0	-148862	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	5221	-54.56	29.80	12	19.62	-592.00	1084.00	32600	20230720	-0.92	3100	20221021	941.94	32600	-0.92	20230720	3120	935.26	20230103	32600	-0.92	20230720	3100	941.94	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
59	20230720	151047	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	31900	3800	2	13.52	88770398750	3047346	50.35	27050	32500	25650	36500	19700	28100	29130.49	2.87	0	-138252	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	5156	-53.89	29.43	12	18.85	-592.00	1084.00	32500	20230720	-1.85	3100	20221021	929.03	32500	-1.85	20230720	3120	922.44	20230103	32500	-1.85	20230720	3100	929.03	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
60	20230720	141045	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	30900	2800	2	9.96	75791022000	2637504	43.58	27050	31500	25650	36500	19700	28100	28735.95	2.87	0	-146318	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	4994	-52.20	28.51	12	16.32	-592.00	1084.00	31500	20230720	-1.90	3100	20221021	896.77	31500	-1.90	20230720	3120	890.38	20230103	31500	-1.90	20230720	3100	896.77	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
61	20230720	131047	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	30000	1900	2	6.76	67540210350	2369690	39.16	27050	31500	25650	36500	19700	28100	28501.75	2.87	0	-163339	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	4849	-50.68	27.68	12	14.66	-592.00	1084.00	31500	20230720	-4.76	3100	20221021	867.74	31500	-4.76	20230720	3120	861.54	20230103	31500	-4.76	20230720	3100	867.74	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
62	20230720	121056	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	29250	1150	2	4.09	50525947450	1812712	29.95	27050	30500	25650	36500	19700	28100	27873.09	2.87	0	-94867	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	4728	-49.41	26.98	12	11.22	-592.00	1084.00	30500	20230720	-4.10	3100	20221021	843.55	30500	-4.10	20230720	3120	837.50	20230103	30500	-4.10	20230720	3100	843.55	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
63	20230720	111052	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29000	900	2	3.20	35547649150	1304949	21.56	27050	29750	25650	36500	19700	28100	27240.47	2.87	0	-26733	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	4687	-48.99	26.75	12	8.07	-592.00	1084.00	30150	20230719	-3.81	3100	20221021	835.48	30150	-3.81	20230719	3120	829.49	20230103	30150	-3.81	20230719	3100	835.48	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
64	20230720	101039	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	-150	5	-0.53	25870950200	963056	15.91	27050	28300	25650	36500	19700	28100	26863.05	2.87	0	-31175	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	4517	-47.21	25.78	12	5.96	-592.00	1084.00	30150	20230719	-7.30	3100	20221021	801.61	30150	-7.30	20230719	3120	795.83	20230103	30150	-7.30	20230719	3100	801.61	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
65	20230720	091043	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-1600	5	-5.69	9083061600	342512	5.66	27050	27650	25650	36500	19700	28100	26517.74	2.87	0	14263	33633	30866	27383	24616	21133	32250	26000	16	8400	100	17420	50	1	16162712	4283	-44.76	24.45	12	2.12	-592.00	1084.00	30150	20230719	-12.11	3100	20221021	754.84	30150	-12.11	20230719	3120	749.36	20230103	30150	-12.11	20230719	3100	754.84	20221021	0.33	N	322510	100	16 억		463912	N	N	300	N	01	N
66	20230719	161102	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	28100	4900	2	21.12	171834799650	6027196	347.10	24050	30150	23900	30150	16250	23200	28510.68	2.48	0	36735	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	4542	-47.47	25.92	12	37.29	-592.00	1084.00	30150	20230719	-6.80	3100	20221021	806.45	30150	-6.80	20230719	3120	800.64	20230103	30150	-6.80	20230719	3100	806.45	20221021	0.66	N	322510	100	16 억		400205	N	N	300	N	00	N
67	20230719	151101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	27500	4300	2	18.53	167651401750	5876421	338.42	24050	30150	23900	30150	16250	23200	28529.51	2.48	0	34413	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	4445	-46.45	25.37	12	36.36	-592.00	1084.00	30150	20230719	-8.79	3100	20221021	787.10	30150	-8.79	20230719	3120	781.41	20230103	30150	-8.79	20230719	3100	787.10	20221021	0.66	N	322510	100	16 억		400205	N	N	355	N	00	N
68	20230719	141106	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	27800	4600	2	19.83	139824260750	4880301	281.05	24050	30150	23900	30150	16250	23200	28650.75	2.48	0	14290	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	4493	-46.96	25.65	12	30.19	-592.00	1084.00	30150	20230719	-7.79	3100	20221021	796.77	30150	-7.79	20230719	3120	791.03	20230103	30150	-7.79	20230719	3100	796.77	20221021	0.66	N	322510	100	16 억		400205	N	N	355	N	00	N
69	20230719	131050	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	30150	6950	1	29.96	113577808800	3973801	228.85	24050	30150	23900	30150	16250	23200	28581.65	2.48	0	-854	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	4873	-50.93	27.81	12	24.59	-592.00	1084.00	30150	20230719	0.00	3100	20221021	872.58	30150	0.00	20230719	3120	866.35	20230103	30150	0.00	20230719	3100	872.58	20221021	0.66	N	322510	100	16 억		400205	N	N	355	N	00	N
70	20230719	121108	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	30150	6950	1	29.96	92424155550	3269806	188.30	24050	30150	23900	30150	16250	23200	28265.94	2.48	0	-6477	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	4873	-50.93	27.81	12	20.23	-592.00	1084.00	30150	20230719	0.00	3100	20221021	872.58	30150	0.00	20230719	3120	866.35	20230103	30150	0.00	20230719	3100	872.58	20221021	0.66	N	322510	100	16 억		400205	N	N	355	N	00	N
71	20230719	111104	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	30150	6950	1	29.96	91535303400	3240325	186.61	24050	30150	23900	30150	16250	23200	28248.80	2.48	0	-3664	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	4873	-50.93	27.81	12	20.05	-592.00	1084.00	30150	20230719	0.00	3100	20221021	872.58	30150	0.00	20230719	3120	866.35	20230103	30150	0.00	20230719	3100	872.58	20221021	0.66	N	322510	100	16 억		400205	N	N	355	N	00	N
72	20230719	101055	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	29900	6700	2	28.88	72090417450	2594018	149.39	24050	30150	23900	30150	16250	23200	27791.02	2.48	0	-709	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	4833	-50.51	27.58	12	16.05	-592.00	1084.00	30150	20230719	-0.83	3100	20221021	864.52	30150	-0.83	20230719	3120	858.33	20230103	30150	-0.83	20230719	3100	864.52	20221021	0.66	N	322510	100	16 억		400205	N	N	355	N	00	N
73	20230719	091054	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24650	1450	2	6.25	10384900600	417523	24.04	24050	25950	23900	30150	16250	23200	24872.64	2.48	0	-75431	25033	24116	22583	21666	20133	24575	22125	16	6950	100	14380	50	1	16162712	3984	-41.64	22.74	12	2.58	-592.00	1084.00	25950	20230719	-5.01	3100	20221021	695.16	25950	-5.01	20230719	3120	690.06	20230103	25950	-5.01	20230719	3100	695.16	20221021	0.66	N	322510	100	16 억		400205	N	N	355	N	00	N
74	20230718	161054	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23200	2800	2	13.73	38555882300	1700209	191.56	21400	23500	21050	26500	14300	20400	22676.25	2.30	0	34948	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3750	-39.19	21.40	12	10.52	-592.00	1084.00	23500	20230718	-1.28	3100	20221021	648.39	23500	-1.28	20230718	3120	643.59	20230103	23500	-1.28	20230718	3100	648.39	20221021	0.64	N	322510	100	16 억		372324	N	N	355	N	00	N
75	20230718	151053	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22800	2400	2	11.76	37067105200	1635719	184.30	21400	23500	21050	26500	14300	20400	22661.05	2.30	0	36993	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3685	-38.51	21.03	12	10.12	-592.00	1084.00	23500	20230718	-2.98	3100	20221021	635.48	23500	-2.98	20230718	3120	630.77	20230103	23500	-2.98	20230718	3100	635.48	20221021	0.64	N	322510	100	16 억		372324	N	N	633	N	00	N
76	20230718	141048	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22750	2350	2	11.52	33776762650	1490869	167.98	21400	23500	21050	26500	14300	20400	22655.75	2.30	0	52109	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3677	-38.43	20.99	12	9.22	-592.00	1084.00	23500	20230718	-3.19	3100	20221021	633.87	23500	-3.19	20230718	3120	629.17	20230103	23500	-3.19	20230718	3100	633.87	20221021	0.64	N	322510	100	16 억		372324	N	N	633	N	00	N
77	20230718	131048	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22900	2500	2	12.25	31089777350	1373015	154.70	21400	23500	21050	26500	14300	20400	22643.44	2.30	0	44945	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3701	-38.68	21.13	12	8.49	-592.00	1084.00	23500	20230718	-2.55	3100	20221021	638.71	23500	-2.55	20230718	3120	633.97	20230103	23500	-2.55	20230718	3100	638.71	20221021	0.64	N	322510	100	16 억		372324	N	N	633	N	00	N
78	20230718	121100	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22700	2300	2	11.27	28257952300	1247024	140.50	21400	23500	21050	26500	14300	20400	22660.31	2.30	0	29767	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3669	-38.34	20.94	12	7.72	-592.00	1084.00	23500	20230718	-3.40	3100	20221021	632.26	23500	-3.40	20230718	3120	627.56	20230103	23500	-3.40	20230718	3100	632.26	20221021	0.64	N	322510	100	16 억		372324	N	N	633	N	00	N
79	20230718	111057	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23300	2900	2	14.22	26062362950	1151474	129.74	21400	23500	21050	26500	14300	20400	22633.91	2.30	0	11067	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3766	-39.36	21.49	12	7.12	-592.00	1084.00	23500	20230718	-0.85	3100	20221021	651.61	23500	-0.85	20230718	3120	646.79	20230103	23500	-0.85	20230718	3100	651.61	20221021	0.64	N	322510	100	16 억		372324	N	N	633	N	00	N
80	20230718	101050	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22600	2200	2	10.78	21765436900	965814	108.82	21400	23500	21050	26500	14300	20400	22535.85	2.30	0	-10979	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3653	-38.18	20.85	12	5.98	-592.00	1084.00	23500	20230718	-3.83	3100	20221021	629.03	23500	-3.83	20230718	3120	624.36	20230103	23500	-3.83	20230718	3100	629.03	20221021	0.64	N	322510	100	16 억		372324	N	N	633	N	00	N
81	20230718	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	800	2	3.92	3509187550	163206	18.39	21400	22050	21050	26500	14300	20400	21501.58	2.30	0	-18214	23366	21882	21066	19582	18766	21475	19175	16	6100	100	12640	50	1	16162712	3426	-35.81	19.56	12	1.01	-592.00	1084.00	23100	20230714	-8.23	3100	20221021	583.87	23100	-8.23	20230714	3120	579.49	20230103	23100	-8.23	20230714	3100	583.87	20221021	0.64	N	322510	100	16 억		372324	N	N	633	N	00	N
82	20230717	161049	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-2100	5	-9.33	18305978150	872749	57.61	22550	22550	20250	29250	15750	22500	20974.67	2.95	0	-110021	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3297	-34.46	18.82	12	5.40	-592.00	1084.00	23100	20230714	-11.69	3100	20221021	558.06	23100	-11.69	20230714	3120	553.85	20230103	23100	-11.69	20230714	3100	558.06	20221021	0.41	N	322510	100	16 억		476795	N	N	633	N	01	N
83	20230717	151043	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-1700	5	-7.56	17632683400	839964	55.45	22550	22550	20250	29250	15750	22500	20991.64	2.95	0	-102951	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3362	-35.14	19.19	12	5.20	-592.00	1084.00	23100	20230714	-9.96	3100	20221021	570.97	23100	-9.96	20230714	3120	566.67	20230103	23100	-9.96	20230714	3100	570.97	20221021	0.41	N	322510	100	16 억		476795	N	N	1650	N	01	N
84	20230717	141047	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-1950	5	-8.67	16044329300	763927	50.43	22550	22550	20250	29250	15750	22500	21001.84	2.95	0	-77333	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3321	-34.71	18.96	12	4.73	-592.00	1084.00	23100	20230714	-11.04	3100	20221021	562.90	23100	-11.04	20230714	3120	558.65	20230103	23100	-11.04	20230714	3100	562.90	20221021	0.41	N	322510	100	16 억		476795	N	N	1650	N	01	N
85	20230717	131037	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-1450	5	-6.44	14493026000	689619	45.52	22550	22550	20250	29250	15750	22500	21015.33	2.95	0	-64582	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3402	-35.56	19.42	12	4.27	-592.00	1084.00	23100	20230714	-8.87	3100	20221021	579.03	23100	-8.87	20230714	3120	574.68	20230103	23100	-8.87	20230714	3100	579.03	20221021	0.41	N	322510	100	16 억		476795	N	N	1650	N	01	N
86	20230717	121048	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-1150	5	-5.11	13406160300	638526	42.15	22550	22550	20250	29250	15750	22500	20994.76	2.95	0	-60069	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3451	-36.06	19.70	12	3.95	-592.00	1084.00	23100	20230714	-7.58	3100	20221021	588.71	23100	-7.58	20230714	3120	584.29	20230103	23100	-7.58	20230714	3100	588.71	20221021	0.41	N	322510	100	16 억		476795	N	N	1650	N	01	N
87	20230717	111039	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-1100	5	-4.89	11660187700	557043	36.77	22550	22550	20250	29250	15750	22500	20931.43	2.95	0	-52322	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3459	-36.15	19.74	12	3.45	-592.00	1084.00	23100	20230714	-7.36	3100	20221021	590.32	23100	-7.36	20230714	3120	585.90	20230103	23100	-7.36	20230714	3100	590.32	20221021	0.41	N	322510	100	16 억		476795	N	N	1650	N	01	N
88	20230717	101038	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-1750	5	-7.78	9502694750	454628	30.01	22550	22550	20250	29250	15750	22500	20901.06	2.95	0	-41760	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3354	-35.05	19.14	12	2.81	-592.00	1084.00	23100	20230714	-10.17	3100	20221021	569.35	23100	-10.17	20230714	3120	565.06	20230103	23100	-10.17	20230714	3100	569.35	20221021	0.41	N	322510	100	16 억		476795	N	N	1650	N	01	N
89	20230717	091039	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-1350	5	-6.00	3490181550	165478	10.92	22550	22550	20500	29250	15750	22500	21088.91	2.95	0	12956	23866	23182	22416	21732	20966	23525	22075	16	6750	100	13950	50	1	16162712	3418	-35.73	19.51	12	1.02	-592.00	1084.00	23100	20230714	-8.44	3100	20221021	582.26	23100	-8.44	20230714	3120	577.88	20230103	23100	-8.44	20230714	3100	582.26	20221021	0.41	N	322510	100	16 억		476795	N	N	1650	N	01	N
90	20230714	161038	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22500	700	2	3.21	33764479400	1508693	48.11	22400	23100	21650	28300	15300	21800	22379.51	3.07	0	-11805	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3637	-38.01	20.76	12	9.33	-592.00	1084.00	23100	20230714	-2.60	3100	20221021	625.81	23100	-2.60	20230714	3120	621.15	20230103	23100	-2.60	20230714	3100	625.81	20221021	0.32	N	322510	100	16 억		496562	N	N	1650	N	00	N
91	20230714	151042	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22350	550	2	2.52	32616304050	1457505	46.48	22400	23100	21650	28300	15300	21800	22378.31	3.07	0	-12925	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3612	-37.75	20.62	12	9.02	-592.00	1084.00	23100	20230714	-3.25	3100	20221021	620.97	23100	-3.25	20230714	3120	616.35	20230103	23100	-3.25	20230714	3100	620.97	20221021	0.32	N	322510	100	16 억		496562	N	N	9	N	00	N
92	20230714	141048	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22500	700	2	3.21	29252280900	1306565	41.66	22400	23100	21650	28300	15300	21800	22388.84	3.07	0	-21131	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3637	-38.01	20.76	12	8.08	-592.00	1084.00	23100	20230714	-2.60	3100	20221021	625.81	23100	-2.60	20230714	3120	621.15	20230103	23100	-2.60	20230714	3100	625.81	20221021	0.32	N	322510	100	16 억		496562	N	N	9	N	00	N
93	20230714	131034	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22650	850	2	3.90	26991741050	1206596	38.47	22400	23100	21650	28300	15300	21800	22370.32	3.07	0	-4919	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3661	-38.26	20.89	12	7.47	-592.00	1084.00	23100	20230714	-1.95	3100	20221021	630.65	23100	-1.95	20230714	3120	625.96	20230103	23100	-1.95	20230714	3100	630.65	20221021	0.32	N	322510	100	16 억		496562	N	N	9	N	00	N
94	20230714	121033	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22400	600	2	2.75	25024227400	1118743	35.67	22400	23100	21650	28300	15300	21800	22368.34	3.07	0	-14706	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3620	-37.84	20.66	12	6.92	-592.00	1084.00	23100	20230714	-3.03	3100	20221021	622.58	23100	-3.03	20230714	3120	617.95	20230103	23100	-3.03	20230714	3100	622.58	20221021	0.32	N	322510	100	16 억		496562	N	N	9	N	00	N
95	20230714	111045	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22000	200	2	0.92	23121033150	1032926	32.94	22400	23100	21650	28300	15300	21800	22384.21	3.07	0	-24151	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3556	-37.16	20.30	12	6.39	-592.00	1084.00	23100	20230714	-4.76	3100	20221021	609.68	23100	-4.76	20230714	3120	605.13	20230103	23100	-4.76	20230714	3100	609.68	20221021	0.32	N	322510	100	16 억		496562	N	N	9	N	00	N
96	20230714	101046	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22200	400	2	1.83	17283185200	772814	24.64	22400	23100	21650	28300	15300	21800	22364.21	3.07	0	-2122	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3588	-37.50	20.48	12	4.78	-592.00	1084.00	23100	20230714	-3.90	3100	20221021	616.13	23100	-3.90	20230714	3120	611.54	20230103	23100	-3.90	20230714	3100	616.13	20221021	0.32	N	322510	100	16 억		496562	N	N	9	N	00	N
97	20230714	091041	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22400	600	2	2.75	7818576750	350057	11.16	22400	23100	21650	28300	15300	21800	22335.67	3.07	0	-7550	24866	23332	20466	18932	16066	24100	19700	16	6500	100	13510	50	1	16162712	3620	-37.84	20.66	12	2.17	-592.00	1084.00	23100	20230714	-3.03	3100	20221021	622.58	23100	-3.03	20230714	3120	617.95	20230103	23100	-3.03	20230714	3100	622.58	20221021	0.32	N	322510	100	16 억		496562	N	N	9	N	00	N
98	20230713	161035	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	21800	4310	2	24.64	63205521820	3116075	526.97	17610	22000	17600	22700	12250	17490	20279.87	2.08	0	170716	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	50	1	16162712	3523	-36.82	20.11	12	19.28	-592.00	1084.00	22000	20230713	-0.91	3100	20221021	603.23	22000	-0.91	20230713	3120	598.72	20230103	22000	-0.91	20230713	3100	603.23	20221021	0.32	N	322510	100	16 억		335948	N	N	9	N	00	N
99	20230713	151031	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	21200	3710	2	21.21	60503686670	2990337	505.70	17610	22000	17600	22700	12250	17490	20233.07	2.08	0	173631	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	50	1	16162712	3426	-35.81	19.56	12	18.50	-592.00	1084.00	22000	20230713	-3.64	3100	20221021	583.87	22000	-3.64	20230713	3120	579.49	20230103	22000	-3.64	20230713	3100	583.87	20221021	0.32	N	322510	100	16 억		335948	N	N	0	N	00	N
100	20230713	141031	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	21200	3710	2	21.21	54371274320	2701272	456.82	17610	22000	17600	22700	12250	17490	20128.03	2.08	0	163821	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	50	1	16162712	3426	-35.81	19.56	12	16.71	-592.00	1084.00	22000	20230713	-3.64	3100	20221021	583.87	22000	-3.64	20230713	3120	579.49	20230103	22000	-3.64	20230713	3100	583.87	20221021	0.32	N	322510	100	16 억		335948	N	N	0	N	00	N
101	20230713	131035	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	20950	3460	2	19.78	39693110870	2013981	340.59	17610	21100	17600	22700	12250	17490	19708.78	2.08	0	146310	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	50	1	16162712	3386	-35.39	19.33	12	12.46	-592.00	1084.00	21100	20230713	-0.71	3100	20221021	575.81	21100	-0.71	20230713	3120	571.47	20230103	21100	-0.71	20230713	3100	575.81	20221021	0.32	N	322510	100	16 억		335948	N	N	0	N	00	N
102	20230713	121030	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	20100	2610	2	14.92	33756401550	1722831	291.35	17610	20450	17600	22700	12250	17490	19593.57	2.08	0	150070	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	50	1	16162712	3249	-33.95	18.54	12	10.66	-592.00	1084.00	20450	20230713	-1.71	3100	20221021	548.39	20450	-1.71	20230713	3120	544.23	20230103	20450	-1.71	20230713	3100	548.39	20221021	0.32	N	322510	100	16 억		335948	N	N	0	N	00	N
103	20230713	111033	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	20150	2660	2	15.21	29056759540	1489029	251.81	17610	20450	17600	22700	12250	17490	19513.90	2.08	0	134860	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	50	1	16162712	3257	-34.04	18.59	12	9.21	-592.00	1084.00	20450	20230713	-1.47	3100	20221021	550.00	20450	-1.47	20230713	3120	545.83	20230103	20450	-1.47	20230713	3100	550.00	20221021	0.32	N	322510	100	16 억		335948	N	N	0	N	00	N
104	20230713	101027	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19490	2000	2	11.44	21890822550	1129634	191.03	17610	20450	17600	22700	12250	17490	19378.69	2.08	0	33505	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	10	1	16162712	3150	-32.92	17.98	12	6.99	-592.00	1084.00	20450	20230713	-4.69	3100	20221021	528.71	20450	-4.69	20230713	3120	524.68	20230103	20450	-4.69	20230713	3100	528.71	20221021	0.32	N	322510	100	16 억		335948	N	N	0	N	00	N
105	20230713	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	860	2	4.92	2968847140	162238	27.44	17610	18750	17600	22700	12250	17490	18299.33	2.08	0	-16063	19030	18260	16720	15950	14410	18645	16335	16	5225	100	10840	10	1	16162712	2966	-31.00	16.93	12	1.00	-592.00	1084.00	19000	20230626	-3.42	3100	20221021	491.94	19000	-3.42	20230626	3120	488.14	20230103	19000	-3.42	20230626	3100	491.94	20221021	0.32	N	322510	100	16 억		335948	N	N	0	N	00	N
106	20230712	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	1590	2	10.00	9604711130	585441	181.95	15960	17490	15180	20650	11130	15900	16404.09	1.94	0	29344	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2827	-29.54	16.13	12	3.62	-592.00	1084.00	19000	20230626	-7.95	3100	20221021	464.19	19000	-7.95	20230626	3120	460.58	20230103	19000	-7.95	20230626	3100	464.19	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
107	20230712	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	1060	2	6.67	8604959490	527524	163.95	15960	17100	15180	20650	11130	15900	16312.00	1.94	0	28361	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2741	-28.65	15.65	12	3.26	-592.00	1084.00	19000	20230626	-10.74	3100	20221021	447.10	19000	-10.74	20230626	3120	443.59	20230103	19000	-10.74	20230626	3100	447.10	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
108	20230712	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	850	2	5.35	7036609070	434868	135.15	15960	16980	15180	20650	11130	15900	16181.04	1.94	0	18087	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2707	-28.29	15.45	12	2.69	-592.00	1084.00	19000	20230626	-11.84	3100	20221021	440.32	19000	-11.84	20230626	3120	436.86	20230103	19000	-11.84	20230626	3100	440.32	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
109	20230712	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	680	2	4.28	5503698660	343723	106.83	15960	16840	15180	20650	11130	15900	16012.03	1.94	0	8932	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2680	-28.01	15.30	12	2.13	-592.00	1084.00	19000	20230626	-12.74	3100	20221021	434.84	19000	-12.74	20230626	3120	431.41	20230103	19000	-12.74	20230626	3100	434.84	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
110	20230712	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	850	2	5.35	4561409820	287051	89.21	15960	16750	15180	20650	11130	15900	15890.59	1.94	0	4687	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2707	-28.29	15.45	12	1.78	-592.00	1084.00	19000	20230626	-11.84	3100	20221021	440.32	19000	-11.84	20230626	3120	436.86	20230103	19000	-11.84	20230626	3100	440.32	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
111	20230712	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	-120	5	-0.75	2520162160	162191	50.41	15960	16150	15180	20650	11130	15900	15538.17	1.94	0	4327	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2550	-26.66	14.56	12	1.00	-592.00	1084.00	19000	20230626	-16.95	3100	20221021	409.03	19000	-16.95	20230626	3120	405.77	20230103	19000	-16.95	20230626	3100	409.03	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
112	20230712	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15310	-590	5	-3.71	1773244700	114214	35.50	15960	16150	15180	20650	11130	15900	15525.53	1.94	0	-2815	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2475	-25.86	14.12	12	0.71	-592.00	1084.00	19000	20230626	-19.42	3100	20221021	393.87	19000	-19.42	20230626	3120	390.71	20230103	19000	-19.42	20230626	3100	393.87	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
113	20230712	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	60	2	0.38	356365550	22282	6.93	15960	16150	15900	20650	11130	15900	15993.56	1.94	0	334	16700	16300	15800	15400	14900	16350	15450	16	4760	100	9850	10	1	16162712	2580	-26.96	14.72	12	0.14	-592.00	1084.00	19000	20230626	-16.00	3100	20221021	414.84	19000	-16.00	20230626	3120	411.54	20230103	19000	-16.00	20230626	3100	414.84	20221021	0.30	N	322510	100	16 억		314056	N	N	152	N	00	N
114	20230711	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	0	3	0.00	5019831040	319847	79.95	15900	16200	15300	20650	11130	15900	15694.37	1.80	0	22412	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2570	-26.86	14.67	12	1.98	-592.00	1084.00	19000	20230626	-16.32	3100	20221021	412.90	19000	-16.32	20230626	3120	409.62	20230103	19000	-16.32	20230626	3100	412.90	20221021	0.30	N	322510	100	16 억		290227	N	N	152	N	00	N
115	20230711	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15880	-20	5	-0.13	4743419670	302448	75.60	15900	16200	15300	20650	11130	15900	15683.42	1.80	0	25908	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2567	-26.82	14.65	12	1.87	-592.00	1084.00	19000	20230626	-16.42	3100	20221021	412.26	19000	-16.42	20230626	3120	408.97	20230103	19000	-16.42	20230626	3100	412.26	20221021	0.30	N	322510	100	16 억		290227	N	N	268	N	00	N
116	20230711	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	-440	5	-2.77	3840416350	244436	61.10	15900	16200	15300	20650	11130	15900	15711.34	1.80	0	21085	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2499	-26.11	14.26	12	1.51	-592.00	1084.00	19000	20230626	-18.63	3100	20221021	398.71	19000	-18.63	20230626	3120	395.51	20230103	19000	-18.63	20230626	3100	398.71	20221021	0.30	N	322510	100	16 억		290227	N	N	268	N	00	N
117	20230711	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15660	-240	5	-1.51	2935191830	186368	46.59	15900	16200	15300	20650	11130	15900	15749.44	1.80	0	21255	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2531	-26.45	14.45	12	1.15	-592.00	1084.00	19000	20230626	-17.58	3100	20221021	405.16	19000	-17.58	20230626	3120	401.92	20230103	19000	-17.58	20230626	3100	405.16	20221021	0.30	N	322510	100	16 억		290227	N	N	268	N	00	N
118	20230711	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	-350	5	-2.20	2506353100	158962	39.74	15900	16200	15300	20650	11130	15900	15767.00	1.80	0	21944	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2513	-26.27	14.35	12	0.98	-592.00	1084.00	19000	20230626	-18.16	3100	20221021	401.61	19000	-18.16	20230626	3120	398.40	20230103	19000	-18.16	20230626	3100	401.61	20221021	0.30	N	322510	100	16 억		290227	N	N	268	N	00	N
119	20230711	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	50	2	0.31	2114114240	133944	33.48	15900	16200	15300	20650	11130	15900	15783.57	1.80	0	21389	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2578	-26.94	14.71	12	0.83	-592.00	1084.00	19000	20230626	-16.05	3100	20221021	414.52	19000	-16.05	20230626	3120	411.22	20230103	19000	-16.05	20230626	3100	414.52	20221021	0.30	N	322510	100	16 억		290227	N	N	268	N	00	N
120	20230711	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	10	2	0.06	1106436070	69484	17.37	15900	16200	15560	20650	11130	15900	15923.61	1.80	0	5597	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2571	-26.88	14.68	12	0.43	-592.00	1084.00	19000	20230626	-16.26	3100	20221021	413.23	19000	-16.26	20230626	3120	409.94	20230103	19000	-16.26	20230626	3100	413.23	20221021	0.30	N	322510	100	16 억		290227	N	N	268	N	00	N
121	20230711	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	-160	5	-1.01	369612770	23168	5.79	15900	16200	15560	20650	11130	15900	15953.59	1.80	0	1229	17166	16532	16186	15552	15206	16360	15380	16	4760	100	9850	10	1	16162712	2544	-26.59	14.52	12	0.14	-592.00	1084.00	19000	20230626	-17.16	3100	20221021	407.74	19000	-17.16	20230626	3120	404.49	20230103	19000	-17.16	20230626	3100	407.74	20221021	0.30	N	322510	100	16 억		290227	N	N	268	N	00	N
122	20230710	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-1250	5	-7.29	6428397410	398640	105.10	16800	16820	15840	22250	12010	17150	16126.10	1.90	0	-16536	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2570	-26.86	14.67	12	2.47	-592.00	1084.00	19000	20230626	-16.32	3100	20221021	412.90	19000	-16.32	20230626	3120	409.62	20230103	19000	-16.32	20230626	3100	412.90	20221021	0.56	N	322510	100	16 억		307443	N	N	268	N	00	N
123	20230710	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-1150	5	-6.71	6063050130	375737	99.06	16800	16820	15840	22250	12010	17150	16136.35	1.90	0	-18231	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2586	-27.03	14.76	12	2.32	-592.00	1084.00	19000	20230626	-15.79	3100	20221021	416.13	19000	-15.79	20230626	3120	412.82	20230103	19000	-15.79	20230626	3100	416.13	20221021	0.56	N	322510	100	16 억		307443	N	N	0	N	00	N
124	20230710	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	-1260	5	-7.35	5287850310	327255	86.28	16800	16820	15880	22250	12010	17150	16158.12	1.90	0	-21537	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2568	-26.84	14.66	12	2.02	-592.00	1084.00	19000	20230626	-16.37	3100	20221021	412.58	19000	-16.37	20230626	3120	409.29	20230103	19000	-16.37	20230626	3100	412.58	20221021	0.56	N	322510	100	16 억		307443	N	N	0	N	00	N
125	20230710	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	-1170	5	-6.82	4511049570	278509	73.43	16800	16820	15880	22250	12010	17150	16197.06	1.90	0	-25574	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2583	-26.99	14.74	12	1.72	-592.00	1084.00	19000	20230626	-15.89	3100	20221021	415.48	19000	-15.89	20230626	3120	412.18	20230103	19000	-15.89	20230626	3100	415.48	20221021	0.56	N	322510	100	16 억		307443	N	N	0	N	00	N
126	20230710	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	-1140	5	-6.65	4008801290	247148	65.16	16800	16820	15880	22250	12010	17150	16220.15	1.90	0	-23147	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2588	-27.04	14.77	12	1.53	-592.00	1084.00	19000	20230626	-15.74	3100	20221021	416.45	19000	-15.74	20230626	3120	413.14	20230103	19000	-15.74	20230626	3100	416.45	20221021	0.56	N	322510	100	16 억		307443	N	N	0	N	00	N
127	20230710	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	-1080	5	-6.30	3210518770	197357	52.03	16800	16820	15880	22250	12010	17150	16267.46	1.90	0	-20445	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2597	-27.15	14.82	12	1.22	-592.00	1084.00	19000	20230626	-15.42	3100	20221021	418.39	19000	-15.42	20230626	3120	415.06	20230103	19000	-15.42	20230626	3100	418.39	20221021	0.56	N	322510	100	16 억		307443	N	N	0	N	00	N
128	20230710	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	-1010	5	-5.89	2384612810	146341	38.58	16800	16820	15880	22250	12010	17150	16294.76	1.90	0	-15442	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2609	-27.26	14.89	12	0.91	-592.00	1084.00	19000	20230626	-15.05	3100	20221021	420.65	19000	-15.05	20230626	3120	417.31	20230103	19000	-15.05	20230626	3100	420.65	20221021	0.56	N	322510	100	16 억		307443	N	N	0	N	00	N
129	20230710	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-590	5	-3.44	445219260	26783	7.06	16800	16820	16450	22250	12010	17150	16622.71	1.90	0	-5882	18116	17632	16816	16332	15516	17875	16575	16	5120	100	10630	10	1	16162712	2677	-27.97	15.28	12	0.17	-592.00	1084.00	19000	20230626	-12.84	3100	20221021	434.19	19000	-12.84	20230626	3120	430.77	20230103	19000	-12.84	20230626	3100	434.19	20221021	0.56	N	322510	100	16 억		307443	N	N	0	N	00	N
130	20230707	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	500	2	3.00	6344346010	377857	30.95	16000	17300	16000	21600	11660	16650	16790.19	1.76	0	26322	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2772	-28.97	15.82	12	2.34	-592.00	1084.00	19000	20230626	-9.74	3100	20221021	453.23	19000	-9.74	20230626	3120	449.68	20230103	19000	-9.74	20230626	3100	453.23	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
131	20230707	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	290	2	1.74	6089207710	362895	29.72	16000	17300	16000	21600	11660	16650	16779.53	1.76	0	28723	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2738	-28.61	15.63	12	2.25	-592.00	1084.00	19000	20230626	-10.84	3100	20221021	446.45	19000	-10.84	20230626	3120	442.95	20230103	19000	-10.84	20230626	3100	446.45	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
132	20230707	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	50	2	0.30	5587076120	333296	27.30	16000	17300	16000	21600	11660	16650	16763.11	1.76	0	31559	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2699	-28.21	15.41	12	2.06	-592.00	1084.00	19000	20230626	-12.11	3100	20221021	438.71	19000	-12.11	20230626	3120	435.26	20230103	19000	-12.11	20230626	3100	438.71	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
133	20230707	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	190	2	1.14	5070166000	302521	24.78	16000	17300	16000	21600	11660	16650	16759.72	1.76	0	37111	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2722	-28.45	15.54	12	1.87	-592.00	1084.00	19000	20230626	-11.37	3100	20221021	443.23	19000	-11.37	20230626	3120	439.74	20230103	19000	-11.37	20230626	3100	443.23	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
134	20230707	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	490	2	2.94	4437394150	265274	21.73	16000	17280	16000	21600	11660	16650	16727.59	1.76	0	38279	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2770	-28.95	15.81	12	1.64	-592.00	1084.00	19000	20230626	-9.79	3100	20221021	452.90	19000	-9.79	20230626	3120	449.36	20230103	19000	-9.79	20230626	3100	452.90	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
135	20230707	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	180	2	1.08	2849798200	172121	14.10	16000	16900	16000	21600	11660	16650	16556.94	1.76	0	13036	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2720	-28.43	15.53	12	1.06	-592.00	1084.00	19000	20230626	-11.42	3100	20221021	442.90	19000	-11.42	20230626	3120	439.42	20230103	19000	-11.42	20230626	3100	442.90	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
136	20230707	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	-60	5	-0.36	2189550330	132236	10.83	16000	16900	16000	21600	11660	16650	16557.89	1.76	0	13529	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2681	-28.02	15.30	12	0.82	-592.00	1084.00	19000	20230626	-12.68	3100	20221021	435.16	19000	-12.68	20230626	3120	431.73	20230103	19000	-12.68	20230626	3100	435.16	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
137	20230707	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	90	2	0.54	762212470	46420	3.80	16000	16900	16000	21600	11660	16650	16419.86	1.76	0	9373	19763	18206	17353	15796	14943	17780	15370	16	4970	100	10320	10	1	16162712	2706	-28.28	15.44	12	0.29	-592.00	1084.00	19000	20230626	-11.89	3100	20221021	440.00	19000	-11.89	20230626	3120	436.54	20230103	19000	-11.89	20230626	3100	440.00	20221021	0.23	N	322510	100	16 억		285134	N	N	0	N	00	N
138	20230706	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	-1060	5	-5.99	21370420910	1219457	107.32	17880	18910	16500	23000	12400	17710	17525.17	2.54	0	-133226	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2691	-28.12	15.36	12	7.54	-592.00	1084.00	19000	20230626	-12.37	3100	20221021	437.10	19000	-12.37	20230626	3120	433.65	20230103	19000	-12.37	20230626	3100	437.10	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
139	20230706	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-1050	5	-5.93	20895097380	1190859	104.80	17880	18910	16500	23000	12400	17710	17546.24	2.54	0	-128793	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2693	-28.14	15.37	12	7.37	-592.00	1084.00	19000	20230626	-12.32	3100	20221021	437.42	19000	-12.32	20230626	3120	433.97	20230103	19000	-12.32	20230626	3100	437.42	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
140	20230706	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-910	5	-5.14	18904797870	1070893	94.25	17880	18910	16600	23000	12400	17710	17653.30	2.54	0	-123181	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2715	-28.38	15.50	12	6.63	-592.00	1084.00	19000	20230626	-11.58	3100	20221021	441.94	19000	-11.58	20230626	3120	438.46	20230103	19000	-11.58	20230626	3100	441.94	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
141	20230706	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-1050	5	-5.93	17451477160	984194	86.62	17880	18910	16600	23000	12400	17710	17731.75	2.54	0	-107986	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2693	-28.14	15.37	12	6.09	-592.00	1084.00	19000	20230626	-12.32	3100	20221021	437.42	19000	-12.32	20230626	3120	433.97	20230103	19000	-12.32	20230626	3100	437.42	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
142	20230706	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	-1080	5	-6.10	15631959600	876452	77.13	17880	18910	16600	23000	12400	17710	17835.50	2.54	0	-57302	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2688	-28.09	15.34	12	5.42	-592.00	1084.00	19000	20230626	-12.47	3100	20221021	436.45	19000	-12.47	20230626	3120	433.01	20230103	19000	-12.47	20230626	3100	436.45	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
143	20230706	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	-610	5	-3.44	12505490480	689754	60.70	17880	18910	16900	23000	12400	17710	18130.36	2.54	0	-23297	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2764	-28.89	15.77	12	4.27	-592.00	1084.00	19000	20230626	-10.00	3100	20221021	451.61	19000	-10.00	20230626	3120	448.08	20230103	19000	-10.00	20230626	3100	451.61	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
144	20230706	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	440	2	2.48	8807064110	476972	41.98	17880	18910	17630	23000	12400	17710	18464.53	2.54	0	-13287	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2934	-30.66	16.74	12	2.95	-592.00	1084.00	19000	20230626	-4.47	3100	20221021	485.48	19000	-4.47	20230626	3120	481.73	20230103	19000	-4.47	20230626	3100	485.48	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
145	20230706	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	370	2	2.09	3232572500	175442	15.44	17880	18910	17630	23000	12400	17710	18425.31	2.54	0	-27177	19556	18632	17126	16202	14696	19095	16665	16	5300	100	10980	10	1	16162712	2922	-30.54	16.68	12	1.09	-592.00	1084.00	19000	20230626	-4.84	3100	20221021	483.23	19000	-4.84	20230626	3120	479.49	20230103	19000	-4.84	20230626	3100	483.23	20221021	0.21	N	322510	100	16 억		410063	N	N	0	N	00	N
146	20230705	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17710	1320	2	8.05	18889836760	1125723	143.86	16620	18050	15620	21300	11480	16390	16779.08	2.84	0	-38644	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2862	-29.92	16.34	12	6.96	-592.00	1084.00	19000	20230626	-6.79	3100	20221021	471.29	19000	-6.79	20230626	3120	467.63	20230103	19000	-6.79	20230626	3100	471.29	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
147	20230705	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17740	1350	2	8.24	17600396200	1052713	134.53	16620	18050	15620	21300	11480	16390	16719.08	2.84	0	-53319	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2867	-29.97	16.37	12	6.51	-592.00	1084.00	19000	20230626	-6.63	3100	20221021	472.26	19000	-6.63	20230626	3120	468.59	20230103	19000	-6.63	20230626	3100	472.26	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
148	20230705	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	880	2	5.37	12423275270	758491	96.93	16620	17290	15620	21300	11480	16390	16378.94	2.84	0	-60753	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2791	-29.17	15.93	12	4.69	-592.00	1084.00	19000	20230626	-9.11	3100	20221021	457.10	19000	-9.11	20230626	3120	453.53	20230103	19000	-9.11	20230626	3100	457.10	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
149	20230705	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	350	2	2.14	10145542350	624204	79.77	16620	16950	15620	21300	11480	16390	16253.57	2.84	0	-50376	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2706	-28.28	15.44	12	3.86	-592.00	1084.00	19000	20230626	-11.89	3100	20221021	440.00	19000	-11.89	20230626	3120	436.54	20230103	19000	-11.89	20230626	3100	440.00	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
150	20230705	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	210	2	1.28	8994051120	555108	70.94	16620	16950	15620	21300	11480	16390	16202.34	2.84	0	-44720	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2683	-28.04	15.31	12	3.43	-592.00	1084.00	19000	20230626	-12.63	3100	20221021	435.48	19000	-12.63	20230626	3120	432.05	20230103	19000	-12.63	20230626	3100	435.48	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
151	20230705	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-270	5	-1.65	7993566850	493894	63.12	16620	16950	15620	21300	11480	16390	16184.78	2.84	0	-43303	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2605	-27.23	14.87	12	3.06	-592.00	1084.00	19000	20230626	-15.16	3100	20221021	420.00	19000	-15.16	20230626	3120	416.67	20230103	19000	-15.16	20230626	3100	420.00	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
152	20230705	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-310	5	-1.89	6037949410	373068	47.68	16620	16950	15620	21300	11480	16390	16184.58	2.84	0	-31093	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2599	-27.16	14.83	12	2.31	-592.00	1084.00	19000	20230626	-15.37	3100	20221021	418.71	19000	-15.37	20230626	3120	415.38	20230103	19000	-15.37	20230626	3100	418.71	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
153	20230705	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	330	2	2.01	1284859290	76833	9.82	16620	16950	16540	21300	11480	16390	16722.75	2.84	0	-17853	17570	16980	15830	15240	14090	17275	15535	16	4910	100	10160	10	1	16162712	2702	-28.24	15.42	12	0.48	-592.00	1084.00	19000	20230626	-12.00	3100	20221021	439.35	19000	-12.00	20230626	3120	435.90	20230103	19000	-12.00	20230626	3100	439.35	20221021	0.21	N	322510	100	16 억		458467	N	N	0	N	00	N
154	20230704	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	990	2	6.43	12204280810	778524	113.34	15220	16420	14680	20000	10780	15400	15674.89	3.74	0	-145657	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2649	-27.69	15.12	12	4.82	-592.00	1084.00	19000	20230626	-13.74	3100	20221021	428.71	19000	-13.74	20230626	3120	425.32	20230103	19000	-13.74	20230626	3100	428.71	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
155	20230704	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	980	2	6.36	11337871040	725392	105.60	15220	16420	14680	20000	10780	15400	15629.99	3.74	0	-137136	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2647	-27.67	15.11	12	4.49	-592.00	1084.00	19000	20230626	-13.79	3100	20221021	428.39	19000	-13.79	20230626	3120	425.00	20230103	19000	-13.79	20230626	3100	428.39	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
156	20230704	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	430	2	2.79	8820080960	569877	82.96	15220	15910	14680	20000	10780	15400	15477.17	3.74	0	-104860	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2559	-26.74	14.60	12	3.53	-592.00	1084.00	19000	20230626	-16.68	3100	20221021	410.65	19000	-16.68	20230626	3120	407.37	20230103	19000	-16.68	20230626	3100	410.65	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
157	20230704	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	180	2	1.17	8092760490	523839	76.26	15220	15900	14680	20000	10780	15400	15448.95	3.74	0	-103664	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2518	-26.32	14.37	12	3.24	-592.00	1084.00	19000	20230626	-18.00	3100	20221021	402.58	19000	-18.00	20230626	3120	399.36	20230103	19000	-18.00	20230626	3100	402.58	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
158	20230704	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	310	2	2.01	7433935670	482018	70.17	15220	15900	14680	20000	10780	15400	15422.53	3.74	0	-102075	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2539	-26.54	14.49	12	2.98	-592.00	1084.00	19000	20230626	-17.32	3100	20221021	406.77	19000	-17.32	20230626	3120	403.53	20230103	19000	-17.32	20230626	3100	406.77	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
159	20230704	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	390	2	2.53	6558922260	426240	62.05	15220	15900	14680	20000	10780	15400	15387.86	3.74	0	-96620	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2552	-26.67	14.57	12	2.64	-592.00	1084.00	19000	20230626	-16.89	3100	20221021	409.35	19000	-16.89	20230626	3120	406.09	20230103	19000	-16.89	20230626	3100	409.35	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
160	20230704	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	-50	5	-0.32	4999709390	326207	47.49	15220	15900	14680	20000	10780	15400	15326.80	3.74	0	-100275	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2481	-25.93	14.16	12	2.02	-592.00	1084.00	19000	20230626	-19.21	3100	20221021	395.16	19000	-19.21	20230626	3120	391.99	20230103	19000	-19.21	20230626	3100	395.16	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
161	20230704	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	-540	5	-3.51	1113313310	74326	10.82	15220	15400	14680	20000	10780	15400	14978.79	3.74	0	-24177	16626	16012	15156	14542	13686	16320	14850	16	4610	100	9540	10	1	16162712	2402	-25.10	13.71	12	0.46	-592.00	1084.00	19000	20230626	-21.79	3100	20221021	379.35	19000	-21.79	20230626	3120	376.28	20230103	19000	-21.79	20230626	3100	379.35	20221021	0.22	N	322510	100	16 억		605177	N	N	1279	N	00	N
162	20230703	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	950	2	6.57	10294424340	683358	43.61	14560	15770	14300	18780	10120	14450	15064.43	3.10	0	107145	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2489	-26.01	14.21	12	4.23	-592.00	1084.00	19000	20230626	-18.95	3100	20221021	396.77	19000	-18.95	20230626	3120	393.59	20230103	19000	-18.95	20230626	3100	396.77	20221021	0.20	N	322510	100	16 억		500881	N	N	1279	N	00	N
163	20230703	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	710	2	4.91	10116639010	671780	42.87	14560	15770	14300	18780	10120	14450	15059.45	3.10	0	109403	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2450	-25.61	13.99	12	4.16	-592.00	1084.00	19000	20230626	-20.21	3100	20221021	389.03	19000	-20.21	20230626	3120	385.90	20230103	19000	-20.21	20230626	3100	389.03	20221021	0.20	N	322510	100	16 억		500881	N	N	0	N	00	N
164	20230703	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	1190	2	8.24	8550969520	570510	36.41	14560	15700	14300	18780	10120	14450	14988.29	3.10	0	99403	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2528	-26.42	14.43	12	3.53	-592.00	1084.00	19000	20230626	-17.68	3100	20221021	404.52	19000	-17.68	20230626	3120	401.28	20230103	19000	-17.68	20230626	3100	404.52	20221021	0.20	N	322510	100	16 억		500881	N	N	0	N	00	N
165	20230703	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	1010	2	6.99	7261781230	487466	31.11	14560	15490	14300	18780	10120	14450	14897.00	3.10	0	95685	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2499	-26.11	14.26	12	3.02	-592.00	1084.00	19000	20230626	-18.63	3100	20221021	398.71	19000	-18.63	20230626	3120	395.51	20230103	19000	-18.63	20230626	3100	398.71	20221021	0.20	N	322510	100	16 억		500881	N	N	0	N	00	N
166	20230703	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	720	2	4.98	6266728040	422676	26.97	14560	15340	14300	18780	10120	14450	14826.32	3.10	0	97309	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2452	-25.62	13.99	12	2.62	-592.00	1084.00	19000	20230626	-20.16	3100	20221021	389.35	19000	-20.16	20230626	3120	386.22	20230103	19000	-20.16	20230626	3100	389.35	20221021	0.20	N	322510	100	16 억		500881	N	N	0	N	00	N
167	20230703	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	690	2	4.78	5447599140	368740	23.53	14560	15340	14300	18780	10120	14450	14773.55	3.10	0	88859	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2447	-25.57	13.97	12	2.28	-592.00	1084.00	19000	20230626	-20.32	3100	20221021	388.39	19000	-20.32	20230626	3120	385.26	20230103	19000	-20.32	20230626	3100	388.39	20221021	0.20	N	322510	100	16 억		500881	N	N	0	N	00	N
168	20230703	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14520	70	2	0.48	3500752970	238406	15.21	14560	15050	14300	18780	10120	14450	14684.00	3.10	0	58815	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2347	-24.53	13.39	12	1.48	-592.00	1084.00	19000	20230626	-23.58	3100	20221021	368.39	19000	-23.58	20230626	3120	365.38	20230103	19000	-23.58	20230626	3100	368.39	20221021	0.20	N	322510	100	16 억		500881	N	N	0	N	00	N
169	20230703	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14360	-90	5	-0.62	1224795590	83802	5.35	14560	14810	14350	18780	10120	14450	14615.35	3.10	0	7501	17410	15930	14640	13160	11870	15285	12515	16	4330	100	8950	10	1	16162712	2321	-24.26	13.25	12	0.52	-592.00	1084.00	19000	20230626	-24.42	3100	20221021	363.23	19000	-24.42	20230626	3120	360.26	20230103	19000	-24.42	20230626	3100	363.23	20221021	0.20	N	322510	100	16 억		500881	N	N	0	N	00	N