KissMeData/338220/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	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37200	-750	5	-1.98	21703566200	581717	73.16	38350	38700	36600	49300	26600	37950	37309.31	2.09	0	-48127	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4258	-27.15	26.01	12	5.08	-1370.00	1430.00	45400	20230719	-18.06	5000	20221013	644.00	45400	-18.06	20230719	6000	520.00	20230103	45400	-18.06	20230719	5000	644.00	20221013	0.94	N	338220	100	11 억		239052	N	N	46	N	00	N
3	20230731	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	-900	5	-2.37	21063225300	564483	70.99	38350	38700	36600	49300	26600	37950	37313.85	2.09	0	-46798	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4241	-27.04	25.91	12	4.93	-1370.00	1430.00	45400	20230719	-18.39	5000	20221013	641.00	45400	-18.39	20230719	6000	517.50	20230103	45400	-18.39	20230719	5000	641.00	20221013	0.94	N	338220	100	11 억		239052	N	N	244	N	00	N
4	20230731	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36950	-1000	5	-2.64	18287006350	489750	61.60	38350	38700	36600	49300	26600	37950	37339.10	2.09	0	-35087	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4230	-26.97	25.84	12	4.28	-1370.00	1430.00	45400	20230719	-18.61	5000	20221013	639.00	45400	-18.61	20230719	6000	515.83	20230103	45400	-18.61	20230719	5000	639.00	20221013	0.94	N	338220	100	11 억		239052	N	N	244	N	00	N
5	20230731	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	-900	5	-2.37	16655921250	445724	56.06	38350	38700	36600	49300	26600	37950	37367.85	2.09	0	-37845	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4241	-27.04	25.91	12	3.89	-1370.00	1430.00	45400	20230719	-18.39	5000	20221013	641.00	45400	-18.39	20230719	6000	517.50	20230103	45400	-18.39	20230719	5000	641.00	20221013	0.94	N	338220	100	11 억		239052	N	N	244	N	00	N
6	20230731	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37100	-850	5	-2.24	14371416350	383897	48.28	38350	38700	36600	49300	26600	37950	37435.20	2.09	0	-34047	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4247	-27.08	25.94	12	3.35	-1370.00	1430.00	45400	20230719	-18.28	5000	20221013	642.00	45400	-18.28	20230719	6000	518.33	20230103	45400	-18.28	20230719	5000	642.00	20221013	0.94	N	338220	100	11 억		239052	N	N	244	N	00	N
7	20230731	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36750	-1200	5	-3.16	12199461750	325320	40.92	38350	38700	36600	49300	26600	37950	37499.47	2.09	0	-29156	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4207	-26.82	25.70	12	2.84	-1370.00	1430.00	45400	20230719	-19.05	5000	20221013	635.00	45400	-19.05	20230719	6000	512.50	20230103	45400	-19.05	20230719	5000	635.00	20221013	0.94	N	338220	100	11 억		239052	N	N	244	N	00	N
8	20230731	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	-900	5	-2.37	7392824350	194894	24.51	38350	38700	37050	49300	26600	37950	37932.51	2.09	0	-3742	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4241	-27.04	25.91	12	1.70	-1370.00	1430.00	45400	20230719	-18.39	5000	20221013	641.00	45400	-18.39	20230719	6000	517.50	20230103	45400	-18.39	20230719	5000	641.00	20221013	0.94	N	338220	100	11 억		239052	N	N	244	N	00	N
9	20230731	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38500	550	2	1.45	239416200	6250	0.79	38350	38500	38200	49300	26600	37950	38324.57	2.09	0	3470	41616	39782	37866	36032	34116	40700	36950	11	11350	100	23520	50	1	11447156	4407	-28.10	26.92	12	0.05	-1370.00	1430.00	45400	20230719	-15.20	5000	20221013	670.00	45400	-15.20	20230719	6000	541.67	20230103	45400	-15.20	20230719	5000	670.00	20221013	0.94	N	338220	100	11 억		239052	N	N	244	N	00	N
10	20230728	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	1450	2	3.97	29789876450	788308	48.17	37600	39700	35950	47450	25550	36500	37789.45	2.56	0	-46652	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4344	-27.70	26.54	12	6.89	-1370.00	1430.00	45400	20230719	-16.41	5000	20221013	659.00	45400	-16.41	20230719	6000	532.50	20230103	45400	-16.41	20230719	5000	659.00	20221013	0.95	N	338220	100	11 억		292535	N	N	244	N	00	N
11	20230728	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37900	1400	2	3.84	28847341100	763456	46.65	37600	39700	35950	47450	25550	36500	37785.20	2.56	0	-49717	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4338	-27.66	26.50	12	6.67	-1370.00	1430.00	45400	20230719	-16.52	5000	20221013	658.00	45400	-16.52	20230719	6000	531.67	20230103	45400	-16.52	20230719	5000	658.00	20221013	0.95	N	338220	100	11 억		292535	N	N	377	N	00	N
12	20230728	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	900	2	2.47	26433593750	699449	42.74	37600	39700	35950	47450	25550	36500	37792.02	2.56	0	-50385	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4281	-27.30	26.15	12	6.11	-1370.00	1430.00	45400	20230719	-17.62	5000	20221013	648.00	45400	-17.62	20230719	6000	523.33	20230103	45400	-17.62	20230719	5000	648.00	20221013	0.95	N	338220	100	11 억		292535	N	N	377	N	00	N
13	20230728	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	1150	2	3.15	23626638350	625269	38.20	37600	39700	35950	47450	25550	36500	37786.36	2.56	0	-68223	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4310	-27.48	26.33	12	5.46	-1370.00	1430.00	45400	20230719	-17.07	5000	20221013	653.00	45400	-17.07	20230719	6000	527.50	20230103	45400	-17.07	20230719	5000	653.00	20221013	0.95	N	338220	100	11 억		292535	N	N	377	N	00	N
14	20230728	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37100	600	2	1.64	22581304550	597235	36.49	37600	39700	35950	47450	25550	36500	37809.75	2.56	0	-72344	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4247	-27.08	25.94	12	5.22	-1370.00	1430.00	45400	20230719	-18.28	5000	20221013	642.00	45400	-18.28	20230719	6000	518.33	20230103	45400	-18.28	20230719	5000	642.00	20221013	0.95	N	338220	100	11 억		292535	N	N	377	N	00	N
15	20230728	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37750	1250	2	3.42	20066172600	530173	32.39	37600	39700	35950	47450	25550	36500	37848.35	2.56	0	-61888	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4321	-27.55	26.40	12	4.63	-1370.00	1430.00	45400	20230719	-16.85	5000	20221013	655.00	45400	-16.85	20230719	6000	529.17	20230103	45400	-16.85	20230719	5000	655.00	20221013	0.95	N	338220	100	11 억		292535	N	N	377	N	00	N
16	20230728	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	900	2	2.47	17380280000	458091	27.99	37600	39700	35950	47450	25550	36500	37940.67	2.56	0	-57147	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4281	-27.30	26.15	12	4.00	-1370.00	1430.00	45400	20230719	-17.62	5000	20221013	648.00	45400	-17.62	20230719	6000	523.33	20230103	45400	-17.62	20230719	5000	648.00	20221013	0.95	N	338220	100	11 억		292535	N	N	377	N	00	N
17	20230728	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39050	2550	2	6.99	8428569800	218724	13.36	37600	39700	36500	47450	25550	36500	38535.18	2.56	0	-27201	40433	38466	36733	34766	33033	39450	35750	11	10950	100	22630	50	1	11447156	4470	-28.50	27.31	12	1.91	-1370.00	1430.00	45400	20230719	-13.99	5000	20221013	681.00	45400	-13.99	20230719	6000	550.83	20230103	45400	-13.99	20230719	5000	681.00	20221013	0.95	N	338220	100	11 억		292535	N	N	377	N	00	N
18	20230727	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36500	3500	2	10.61	59896723800	1620906	142.76	36200	38700	35000	42900	23100	33000	36952.95	2.03	22764	84681	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4178	-26.64	25.52	12	14.16	-1370.00	1430.00	45400	20230719	-19.60	5000	20221013	630.00	45400	-19.60	20230719	6000	508.33	20230103	45400	-19.60	20230719	5000	630.00	20221013	0.90	N	338220	100	11 억		232118	N	N	377	N	00	N
19	20230727	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35600	2600	2	7.88	58894921600	1593231	140.32	36200	38700	35000	42900	23100	33000	36965.71	2.03	22764	81933	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4075	-25.99	24.90	12	13.92	-1370.00	1430.00	45400	20230719	-21.59	5000	20221013	612.00	45400	-21.59	20230719	6000	493.33	20230103	45400	-21.59	20230719	5000	612.00	20221013	0.90	N	338220	100	11 억		232118	N	N	26	N	00	N
20	20230727	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36600	3600	2	10.91	54957279950	1484042	130.71	36200	38700	35000	42900	23100	33000	37032.16	2.03	22764	82609	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4190	-26.72	25.59	12	12.96	-1370.00	1430.00	45400	20230719	-19.38	5000	20221013	632.00	45400	-19.38	20230719	6000	510.00	20230103	45400	-19.38	20230719	5000	632.00	20221013	0.90	N	338220	100	11 억		232118	N	N	26	N	00	N
21	20230727	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36450	3450	2	10.45	51730374150	1396018	122.95	36200	38700	35000	42900	23100	33000	37055.66	2.03	22764	83748	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4172	-26.61	25.49	12	12.20	-1370.00	1430.00	45400	20230719	-19.71	5000	20221013	629.00	45400	-19.71	20230719	6000	507.50	20230103	45400	-19.71	20230719	5000	629.00	20221013	0.90	N	338220	100	11 억		232118	N	N	26	N	00	N
22	20230727	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36750	3750	2	11.36	48620371550	1311146	115.48	36200	38700	35000	42900	23100	33000	37082.35	2.03	22764	79528	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4207	-26.82	25.70	12	11.45	-1370.00	1430.00	45400	20230719	-19.05	5000	20221013	635.00	45400	-19.05	20230719	6000	512.50	20230103	45400	-19.05	20230719	5000	635.00	20221013	0.90	N	338220	100	11 억		232118	N	N	26	N	00	N
23	20230727	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	5000	2	15.15	44236416450	1193818	105.15	36200	38700	35000	42900	23100	33000	37054.57	2.03	22764	71003	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4350	-27.74	26.57	12	10.43	-1370.00	1430.00	45400	20230719	-16.30	5000	20221013	660.00	45400	-16.30	20230719	6000	533.33	20230103	45400	-16.30	20230719	5000	660.00	20221013	0.90	N	338220	100	11 억		232118	N	N	26	N	00	N
24	20230727	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36700	3700	2	11.21	30606119350	834516	73.50	36200	38100	35000	42900	23100	33000	36675.29	2.03	22764	3321	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4201	-26.79	25.66	12	7.29	-1370.00	1430.00	45400	20230719	-19.16	5000	20221013	634.00	45400	-19.16	20230719	6000	511.67	20230103	45400	-19.16	20230719	5000	634.00	20221013	0.90	N	338220	100	11 억		232118	N	N	26	N	00	N
25	20230727	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35550	2550	2	7.73	12462802000	343591	30.26	36200	37250	35000	42900	23100	33000	36272.20	2.03	22764	-64599	39166	36082	34066	30982	28966	35075	29975	11	9900	100	20460	50	1	11447156	4069	-25.95	24.86	12	3.00	-1370.00	1430.00	45400	20230719	-21.70	5000	20221013	611.00	45400	-21.70	20230719	6000	492.50	20230103	45400	-21.70	20230719	5000	611.00	20221013	0.90	N	338220	100	11 억		232118	N	N	26	N	00	N
26	20230726	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33000	-4250	5	-11.41	38566659350	1130873	119.37	36900	37150	32050	48400	26100	37250	34101.31	1.83	0	-10987	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	3778	-24.09	23.08	12	9.88	-1370.00	1430.00	45400	20230719	-27.31	5000	20221013	560.00	45400	-27.31	20230719	6000	450.00	20230103	45400	-27.31	20230719	5000	560.00	20221013	0.93	N	338220	100	11 억		209354	N	N	26	N	00	N
27	20230726	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32400	-4850	5	-13.02	37486483750	1097978	115.90	36900	37150	32050	48400	26100	37250	34138.99	1.83	0	-17076	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	3709	-23.65	22.66	12	9.59	-1370.00	1430.00	45400	20230719	-28.63	5000	20221013	548.00	45400	-28.63	20230719	6000	440.00	20230103	45400	-28.63	20230719	5000	548.00	20221013	0.93	N	338220	100	11 억		209354	N	N	0	N	00	N
28	20230726	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32950	-4300	5	-11.54	32137322100	935573	98.76	36900	37150	32050	48400	26100	37250	34347.80	1.83	0	-11100	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	3772	-24.05	23.04	12	8.17	-1370.00	1430.00	45400	20230719	-27.42	5000	20221013	559.00	45400	-27.42	20230719	6000	449.17	20230103	45400	-27.42	20230719	5000	559.00	20221013	0.93	N	338220	100	11 억		209354	N	N	0	N	00	N
29	20230726	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34050	-3200	5	-8.59	25339782850	731613	77.23	36900	37150	33250	48400	26100	37250	34632.49	1.83	0	5606	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	3898	-24.85	23.81	12	6.39	-1370.00	1430.00	45400	20230719	-25.00	5000	20221013	581.00	45400	-25.00	20230719	6000	467.50	20230103	45400	-25.00	20230719	5000	581.00	20221013	0.93	N	338220	100	11 억		209354	N	N	0	N	00	N
30	20230726	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33700	-3550	5	-9.53	21552835750	618927	65.33	36900	37150	33650	48400	26100	37250	34819.59	1.83	0	-10085	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	3858	-24.60	23.57	12	5.41	-1370.00	1430.00	45400	20230719	-25.77	5000	20221013	574.00	45400	-25.77	20230719	6000	461.67	20230103	45400	-25.77	20230719	5000	574.00	20221013	0.93	N	338220	100	11 억		209354	N	N	0	N	00	N
31	20230726	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34250	-3000	5	-8.05	18312524150	523813	55.29	36900	37150	33750	48400	26100	37250	34956.35	1.83	0	7077	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	3921	-25.00	23.95	12	4.58	-1370.00	1430.00	45400	20230719	-24.56	5000	20221013	585.00	45400	-24.56	20230719	6000	470.83	20230103	45400	-24.56	20230719	5000	585.00	20221013	0.93	N	338220	100	11 억		209354	N	N	0	N	00	N
32	20230726	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35000	-2250	5	-6.04	12266604150	348161	36.75	36900	37150	34200	48400	26100	37250	35227.67	1.83	0	-14494	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	4007	-25.55	24.48	12	3.04	-1370.00	1430.00	45400	20230719	-22.91	5000	20221013	600.00	45400	-22.91	20230719	6000	483.33	20230103	45400	-22.91	20230719	5000	600.00	20221013	0.93	N	338220	100	11 억		209354	N	N	0	N	00	N
33	20230726	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34700	-2550	5	-6.85	3917156750	110243	11.64	36900	37150	34400	48400	26100	37250	35518.78	1.83	0	-24189	41050	39150	37100	35200	33150	40100	36150	11	11150	100	23090	50	1	11447156	3972	-25.33	24.27	12	0.96	-1370.00	1430.00	45400	20230719	-23.57	5000	20221013	594.00	45400	-23.57	20230719	6000	478.33	20230103	45400	-23.57	20230719	5000	594.00	20221013	0.93	N	338220	100	11 억		209354	N	N	0	N	00	N
34	20230725	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37250	1200	2	3.33	35653493300	943941	123.32	36400	39000	35050	46850	25250	36050	37771.62	1.30	0	69469	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4264	-27.19	26.05	12	8.25	-1370.00	1430.00	45400	20230719	-17.95	5000	20221013	645.00	45400	-17.95	20230719	6000	520.83	20230103	45400	-17.95	20230719	5000	645.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
35	20230725	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36600	550	2	1.53	34567810000	914627	119.49	36400	39000	35050	46850	25250	36050	37794.43	1.30	0	65555	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4190	-26.72	25.59	12	7.99	-1370.00	1430.00	45400	20230719	-19.38	5000	20221013	632.00	45400	-19.38	20230719	6000	510.00	20230103	45400	-19.38	20230719	5000	632.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
36	20230725	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	1950	2	5.41	29950566300	790255	103.24	36400	39000	35050	46850	25250	36050	37899.88	1.30	0	33278	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4350	-27.74	26.57	12	6.90	-1370.00	1430.00	45400	20230719	-16.30	5000	20221013	660.00	45400	-16.30	20230719	6000	533.33	20230103	45400	-16.30	20230719	5000	660.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
37	20230725	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38350	2300	2	6.38	27336253300	721907	94.31	36400	39000	35050	46850	25250	36050	37866.72	1.30	0	31509	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4390	-27.99	26.82	12	6.31	-1370.00	1430.00	45400	20230719	-15.53	5000	20221013	667.00	45400	-15.53	20230719	6000	539.17	20230103	45400	-15.53	20230719	5000	667.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
38	20230725	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	1950	2	5.41	24464432900	646178	84.42	36400	39000	35050	46850	25250	36050	37860.21	1.30	0	37609	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4350	-27.74	26.57	12	5.64	-1370.00	1430.00	45400	20230719	-16.30	5000	20221013	660.00	45400	-16.30	20230719	6000	533.33	20230103	45400	-16.30	20230719	5000	660.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
39	20230725	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38100	2050	2	5.69	23173785150	612254	79.99	36400	39000	35050	46850	25250	36050	37849.95	1.30	0	33618	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4361	-27.81	26.64	12	5.35	-1370.00	1430.00	45400	20230719	-16.08	5000	20221013	662.00	45400	-16.08	20230719	6000	535.00	20230103	45400	-16.08	20230719	5000	662.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
40	20230725	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37600	1550	2	4.30	17997188750	476931	62.31	36400	39000	35050	46850	25250	36050	37735.41	1.30	0	-2852	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4304	-27.45	26.29	12	4.17	-1370.00	1430.00	45400	20230719	-17.18	5000	20221013	652.00	45400	-17.18	20230719	6000	526.67	20230103	45400	-17.18	20230719	5000	652.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
41	20230725	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36300	250	2	0.69	2525218950	70180	9.17	36400	36700	35050	46850	25250	36050	35982.03	1.30	0	2555	39083	37566	36383	34866	33683	36975	34275	11	10800	100	22350	50	1	11447156	4155	-26.50	25.38	12	0.61	-1370.00	1430.00	45400	20230719	-20.04	5000	20221013	626.00	45400	-20.04	20230719	6000	505.00	20230103	45400	-20.04	20230719	5000	626.00	20221013	0.93	N	338220	100	11 억		149027	N	N	57	N	00	N
42	20230724	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36050	-1900	5	-5.01	27527784500	758344	81.78	37900	37900	35200	49300	26600	37950	36299.55	1.14	0	13904	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4127	-26.31	25.21	12	6.62	-1370.00	1430.00	45400	20230719	-20.59	5000	20221013	621.00	45400	-20.59	20230719	6000	500.83	20230103	45400	-20.59	20230719	5000	621.00	20221013	0.94	N	338220	100	11 억		130984	N	N	57	N	00	N
43	20230724	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35950	-2000	5	-5.27	26818292050	738656	79.66	37900	37900	35200	49300	26600	37950	36306.38	1.14	0	13101	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4115	-26.24	25.14	12	6.45	-1370.00	1430.00	45400	20230719	-20.81	5000	20221013	619.00	45400	-20.81	20230719	6000	499.17	20230103	45400	-20.81	20230719	5000	619.00	20221013	0.94	N	338220	100	11 억		130984	N	N	11	N	00	N
44	20230724	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36150	-1800	5	-4.74	24703098200	680224	73.36	37900	37900	35200	49300	26600	37950	36315.59	1.14	0	18041	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4138	-26.39	25.28	12	5.94	-1370.00	1430.00	45400	20230719	-20.37	5000	20221013	623.00	45400	-20.37	20230719	6000	502.50	20230103	45400	-20.37	20230719	5000	623.00	20221013	0.94	N	338220	100	11 억		130984	N	N	11	N	00	N
45	20230724	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36250	-1700	5	-4.48	19747217250	542063	58.46	37900	37900	35500	49300	26600	37950	36429.13	1.14	0	29431	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4150	-26.46	25.35	12	4.74	-1370.00	1430.00	45400	20230719	-20.15	5000	20221013	625.00	45400	-20.15	20230719	6000	504.17	20230103	45400	-20.15	20230719	5000	625.00	20221013	0.94	N	338220	100	11 억		130984	N	N	11	N	00	N
46	20230724	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36850	-1100	5	-2.90	17667504250	484962	52.30	37900	37900	35500	49300	26600	37950	36430.01	1.14	0	32796	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4218	-26.90	25.77	12	4.24	-1370.00	1430.00	45400	20230719	-18.83	5000	20221013	637.00	45400	-18.83	20230719	6000	514.17	20230103	45400	-18.83	20230719	5000	637.00	20221013	0.94	N	338220	100	11 억		130984	N	N	11	N	00	N
47	20230724	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36550	-1400	5	-3.69	14697447100	403747	43.54	37900	37900	35500	49300	26600	37950	36401.77	1.14	0	18111	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4184	-26.68	25.56	12	3.53	-1370.00	1430.00	45400	20230719	-19.49	5000	20221013	631.00	45400	-19.49	20230719	6000	509.17	20230103	45400	-19.49	20230719	5000	631.00	20221013	0.94	N	338220	100	11 억		130984	N	N	11	N	00	N
48	20230724	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36650	-1300	5	-3.43	10775145300	296236	31.95	37900	37900	35500	49300	26600	37950	36372.34	1.14	0	11591	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4195	-26.75	25.63	12	2.59	-1370.00	1430.00	45400	20230719	-19.27	5000	20221013	633.00	45400	-19.27	20230719	6000	510.83	20230103	45400	-19.27	20230719	5000	633.00	20221013	0.94	N	338220	100	11 억		130984	N	N	11	N	00	N
49	20230724	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35800	-2150	5	-5.67	4229819250	116505	12.56	37900	37900	35800	49300	26600	37950	36302.78	1.14	0	-1735	43116	40532	39016	36432	34916	39775	35675	11	11350	100	23520	50	1	11447156	4098	-26.13	25.03	12	1.02	-1370.00	1430.00	45400	20230719	-21.15	5000	20221013	616.00	45400	-21.15	20230719	6000	496.67	20230103	45400	-21.15	20230719	5000	616.00	20221013	0.94	N	338220	100	11 억		130984	N	N	11	N	00	N
50	20230721	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	-1150	5	-2.94	36011106350	922462	84.56	38200	41600	37500	50800	27400	39100	39041.32	1.54	0	-59584	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4344	-27.70	26.54	12	8.06	-1370.00	1430.00	45400	20230719	-16.41	5000	20221013	659.00	45400	-16.41	20230719	6000	532.50	20230103	45400	-16.41	20230719	5000	659.00	20221013	1.20	N	338220	100	11 억		176087	N	N	11	N	00	N
51	20230721	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37700	-1400	5	-3.58	35035291400	896616	82.19	38200	41600	37600	50800	27400	39100	39074.95	1.54	0	-56732	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4316	-27.52	26.36	12	7.83	-1370.00	1430.00	45400	20230719	-16.96	5000	20221013	654.00	45400	-16.96	20230719	6000	528.33	20230103	45400	-16.96	20230719	5000	654.00	20221013	1.20	N	338220	100	11 억		176087	N	N	120	N	00	N
52	20230721	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	-1100	5	-2.81	32604244400	832601	76.32	38200	41600	37650	50800	27400	39100	39159.70	1.54	0	-53119	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4350	-27.74	26.57	12	7.27	-1370.00	1430.00	45400	20230719	-16.30	5000	20221013	660.00	45400	-16.30	20230719	6000	533.33	20230103	45400	-16.30	20230719	5000	660.00	20221013	1.20	N	338220	100	11 억		176087	N	N	120	N	00	N
53	20230721	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	-1150	5	-2.94	30703469400	782451	71.73	38200	41600	37650	50800	27400	39100	39240.59	1.54	0	-48323	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4344	-27.70	26.54	12	6.84	-1370.00	1430.00	45400	20230719	-16.41	5000	20221013	659.00	45400	-16.41	20230719	6000	532.50	20230103	45400	-16.41	20230719	5000	659.00	20221013	1.20	N	338220	100	11 억		176087	N	N	120	N	00	N
54	20230721	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38450	-650	5	-1.66	28103548100	714093	65.46	38200	41600	37650	50800	27400	39100	39356.54	1.54	0	-22751	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4401	-28.07	26.89	12	6.24	-1370.00	1430.00	45400	20230719	-15.31	5000	20221013	669.00	45400	-15.31	20230719	6000	540.83	20230103	45400	-15.31	20230719	5000	669.00	20221013	1.20	N	338220	100	11 억		176087	N	N	120	N	00	N
55	20230721	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38850	-250	5	-0.64	24894341550	631314	57.87	38200	41600	37650	50800	27400	39100	39433.99	1.54	0	-32390	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4447	-28.36	27.17	12	5.52	-1370.00	1430.00	45400	20230719	-14.43	5000	20221013	677.00	45400	-14.43	20230719	6000	547.50	20230103	45400	-14.43	20230719	5000	677.00	20221013	1.20	N	338220	100	11 억		176087	N	N	120	N	00	N
56	20230721	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	-900	5	-2.30	20092123450	505399	46.33	38200	41600	37750	50800	27400	39100	39758.43	1.54	0	-26234	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4373	-27.88	26.71	12	4.42	-1370.00	1430.00	45400	20230719	-15.86	5000	20221013	664.00	45400	-15.86	20230719	6000	536.67	20230103	45400	-15.86	20230719	5000	664.00	20221013	1.20	N	338220	100	11 억		176087	N	N	120	N	00	N
57	20230721	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41250	2150	2	5.50	7894285200	196780	18.04	38200	41600	37750	50800	27400	39100	40131.22	1.54	0	-756	42066	40582	38916	37432	35766	39750	36600	11	11700	100	24240	50	1	11447156	4722	-30.11	28.85	12	1.72	-1370.00	1430.00	45400	20230719	-9.14	5000	20221013	725.00	45400	-9.14	20230719	6000	587.50	20230103	45400	-9.14	20230719	5000	725.00	20221013	1.20	N	338220	100	11 억		176087	N	N	120	N	00	N
58	20230720	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39100	-1100	5	-2.74	41552138800	1079361	27.39	40400	40400	37250	52200	28150	40200	38495.86	2.65	0	-177446	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4476	-28.54	27.34	12	9.43	-1370.00	1430.00	45400	20230719	-13.88	5000	20221013	682.00	45400	-13.88	20230719	6000	551.67	20230103	45400	-13.88	20230719	5000	682.00	20221013	1.26	N	338220	100	11 억		302974	N	N	120	N	00	N
59	20230720	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	-1250	5	-3.11	40056074750	1041036	26.42	40400	40400	37250	52200	28150	40200	38476.68	2.65	0	-174585	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4459	-28.43	27.24	12	9.09	-1370.00	1430.00	45400	20230719	-14.21	5000	20221013	679.00	45400	-14.21	20230719	6000	549.17	20230103	45400	-14.21	20230719	5000	679.00	20221013	1.26	N	338220	100	11 억		302974	N	N	188	N	00	N
60	20230720	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38700	-1500	5	-3.73	34663786250	903316	22.92	40400	40400	37250	52200	28150	40200	38373.38	2.65	0	-159745	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4430	-28.25	27.06	12	7.89	-1370.00	1430.00	45400	20230719	-14.76	5000	20221013	674.00	45400	-14.76	20230719	6000	545.00	20230103	45400	-14.76	20230719	5000	674.00	20221013	1.26	N	338220	100	11 억		302974	N	N	188	N	00	N
61	20230720	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38700	-1500	5	-3.73	30899644150	805509	20.44	40400	40400	37250	52200	28150	40200	38359.77	2.65	0	-153912	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4430	-28.25	27.06	12	7.04	-1370.00	1430.00	45400	20230719	-14.76	5000	20221013	674.00	45400	-14.76	20230719	6000	545.00	20230103	45400	-14.76	20230719	5000	674.00	20221013	1.26	N	338220	100	11 억		302974	N	N	188	N	00	N
62	20230720	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38050	-2150	5	-5.35	25679277900	671084	17.03	40400	40400	37250	52200	28150	40200	38264.59	2.65	0	-132998	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4356	-27.77	26.61	12	5.86	-1370.00	1430.00	45400	20230719	-16.19	5000	20221013	661.00	45400	-16.19	20230719	6000	534.17	20230103	45400	-16.19	20230719	5000	661.00	20221013	1.26	N	338220	100	11 억		302974	N	N	188	N	00	N
63	20230720	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37700	-2500	5	-6.22	22136385450	577954	14.67	40400	40400	37250	52200	28150	40200	38300.40	2.65	0	-119192	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4316	-27.52	26.36	12	5.05	-1370.00	1430.00	45400	20230719	-16.96	5000	20221013	654.00	45400	-16.96	20230719	6000	528.33	20230103	45400	-16.96	20230719	5000	654.00	20221013	1.26	N	338220	100	11 억		302974	N	N	188	N	00	N
64	20230720	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38300	-1900	5	-4.73	14940823800	387447	9.83	40400	40400	37650	52200	28150	40200	38561.09	2.65	0	-61113	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4384	-27.96	26.78	12	3.38	-1370.00	1430.00	45400	20230719	-15.64	5000	20221013	666.00	45400	-15.64	20230719	6000	538.33	20230103	45400	-15.64	20230719	5000	666.00	20221013	1.26	N	338220	100	11 억		302974	N	N	188	N	00	N
65	20230720	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38750	-1450	5	-3.61	5439020500	138229	3.51	40400	40400	38300	52200	28150	40200	39346.22	2.65	0	-12997	48866	44532	41066	36732	33266	46700	38900	11	12025	100	24920	50	1	11447156	4436	-28.28	27.10	12	1.21	-1370.00	1430.00	45400	20230719	-14.65	5000	20221013	675.00	45400	-14.65	20230719	6000	545.83	20230103	45400	-14.65	20230719	5000	675.00	20221013	1.26	N	338220	100	11 억		302974	N	N	188	N	00	N
66	20230719	161112	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	40200	2700	2	7.20	164354539800	3929129	342.20	38200	45400	37600	48750	26250	37500	41831.72	1.83	0	95944	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4602	-29.34	28.11	12	34.32	-1370.00	1430.00	45400	20230719	-11.45	5000	20221013	704.00	45400	-11.45	20230719	6000	570.00	20230103	45400	-11.45	20230719	5000	704.00	20221013	1.29	N	338220	100	11 억		209171	N	N	188	N	00	N
67	20230719	151112	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	40200	2700	2	7.20	162340542500	3879013	337.84	38200	45400	37600	48750	26250	37500	41850.99	1.83	0	90401	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4602	-29.34	28.11	12	33.89	-1370.00	1430.00	45400	20230719	-11.45	5000	20221013	704.00	45400	-11.45	20230719	6000	570.00	20230103	45400	-11.45	20230719	5000	704.00	20221013	1.29	N	338220	100	11 억		209171	N	N	145	N	00	N
68	20230719	141116	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	39800	2300	2	6.13	152499445500	3634689	316.56	38200	45400	37600	48750	26250	37500	41956.67	1.83	0	87695	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4556	-29.05	27.83	12	31.75	-1370.00	1430.00	45400	20230719	-12.33	5000	20221013	696.00	45400	-12.33	20230719	6000	563.33	20230103	45400	-12.33	20230719	5000	696.00	20221013	1.29	N	338220	100	11 억		209171	N	N	145	N	00	N
69	20230719	131101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	41300	3800	2	10.13	140966937750	3347578	291.55	38200	45400	37600	48750	26250	37500	42110.13	1.83	0	56970	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4728	-30.15	28.88	12	29.24	-1370.00	1430.00	45400	20230719	-9.03	5000	20221013	726.00	45400	-9.03	20230719	6000	588.33	20230103	45400	-9.03	20230719	5000	726.00	20221013	1.29	N	338220	100	11 억		209171	N	N	145	N	00	N
70	20230719	121119	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	43300	5800	2	15.47	129065636400	3062361	266.71	38200	45400	37600	48750	26250	37500	42145.79	1.83	0	36678	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4957	-31.61	30.28	12	26.75	-1370.00	1430.00	45400	20230719	-4.63	5000	20221013	766.00	45400	-4.63	20230719	6000	621.67	20230103	45400	-4.63	20230719	5000	766.00	20221013	1.29	N	338220	100	11 억		209171	N	N	145	N	00	N
71	20230719	111115	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	43650	6150	2	16.40	110694809850	2634078	229.41	38200	45400	37600	48750	26250	37500	42024.12	1.83	0	-19355	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4997	-31.86	30.52	12	23.01	-1370.00	1430.00	45400	20230719	-3.85	5000	20221013	773.00	45400	-3.85	20230719	6000	627.50	20230103	45400	-3.85	20230719	5000	773.00	20221013	1.29	N	338220	100	11 억		209171	N	N	145	N	00	N
72	20230719	101106	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	41500	4000	2	10.67	54270092550	1336506	116.40	38200	43000	37600	48750	26250	37500	40605.95	1.83	0	-41989	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4751	-30.29	29.02	12	11.68	-1370.00	1430.00	43000	20230719	-3.49	5000	20221013	730.00	43000	-3.49	20230719	6000	591.67	20230103	43000	-3.49	20230719	5000	730.00	20221013	1.29	N	338220	100	11 억		209171	N	N	145	N	00	N
73	20230719	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	1400	2	3.73	4341167250	112948	9.84	38200	39150	37600	48750	26250	37500	38435.10	1.83	0	-38263	40866	39182	37166	35482	33466	40025	36325	11	11250	100	23250	50	1	11447156	4453	-28.39	27.20	12	0.99	-1370.00	1430.00	40700	20230714	-4.42	5000	20221013	678.00	40700	-4.42	20230714	6000	548.33	20230103	40700	-4.42	20230714	5000	678.00	20221013	1.29	N	338220	100	11 억		209171	N	N	145	N	00	N
74	20230718	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37500	2500	2	7.14	42694474550	1143290	162.92	35350	38850	35150	45500	24500	35000	37343.38	1.54	0	37398	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4293	-27.37	26.22	12	9.99	-1370.00	1430.00	40700	20230714	-7.86	5000	20221013	650.00	40700	-7.86	20230714	6000	525.00	20230103	40700	-7.86	20230714	5000	650.00	20221013	1.48	N	338220	100	11 억		176223	N	N	145	N	00	N
75	20230718	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37300	2300	2	6.57	41434701450	1109540	158.11	35350	38850	35150	45500	24500	35000	37344.04	1.54	0	40460	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4270	-27.23	26.08	12	9.69	-1370.00	1430.00	40700	20230714	-8.35	5000	20221013	646.00	40700	-8.35	20230714	6000	521.67	20230103	40700	-8.35	20230714	5000	646.00	20221013	1.48	N	338220	100	11 억		176223	N	N	151	N	00	N
76	20230718	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37300	2300	2	6.57	39102118450	1047034	149.20	35350	38850	35150	45500	24500	35000	37345.61	1.54	0	40798	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4270	-27.23	26.08	12	9.15	-1370.00	1430.00	40700	20230714	-8.35	5000	20221013	646.00	40700	-8.35	20230714	6000	521.67	20230103	40700	-8.35	20230714	5000	646.00	20221013	1.48	N	338220	100	11 억		176223	N	N	151	N	00	N
77	20230718	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37150	2150	2	6.14	36971271850	989772	141.04	35350	38850	35150	45500	24500	35000	37353.32	1.54	0	32856	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4253	-27.12	25.98	12	8.65	-1370.00	1430.00	40700	20230714	-8.72	5000	20221013	643.00	40700	-8.72	20230714	6000	519.17	20230103	40700	-8.72	20230714	5000	643.00	20221013	1.48	N	338220	100	11 억		176223	N	N	151	N	00	N
78	20230718	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37700	2700	2	7.71	34444676350	922159	131.41	35350	38850	35150	45500	24500	35000	37352.21	1.54	0	27973	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4316	-27.52	26.36	12	8.06	-1370.00	1430.00	40700	20230714	-7.37	5000	20221013	654.00	40700	-7.37	20230714	6000	528.33	20230103	40700	-7.37	20230714	5000	654.00	20221013	1.48	N	338220	100	11 억		176223	N	N	151	N	00	N
79	20230718	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38350	3350	2	9.57	25545827750	689236	98.22	35350	38800	35150	45500	24500	35000	37063.98	1.54	0	-3609	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4390	-27.99	26.82	12	6.02	-1370.00	1430.00	40700	20230714	-5.77	5000	20221013	667.00	40700	-5.77	20230714	6000	539.17	20230103	40700	-5.77	20230714	5000	667.00	20221013	1.48	N	338220	100	11 억		176223	N	N	151	N	00	N
80	20230718	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36050	1050	2	3.00	11703659550	321962	45.88	35350	37650	35150	45500	24500	35000	36351.06	1.54	0	-3619	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4127	-26.31	25.21	12	2.81	-1370.00	1430.00	40700	20230714	-11.43	5000	20221013	621.00	40700	-11.43	20230714	6000	500.83	20230103	40700	-11.43	20230714	5000	621.00	20221013	1.48	N	338220	100	11 억		176223	N	N	151	N	00	N
81	20230718	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35500	500	2	1.43	2217109600	61861	8.82	35350	36250	35350	45500	24500	35000	35840.18	1.54	0	-3434	37433	36216	35483	34266	33533	35850	33900	11	10500	100	21700	50	1	11447156	4064	-25.91	24.83	12	0.54	-1370.00	1430.00	40700	20230714	-12.78	5000	20221013	610.00	40700	-12.78	20230714	6000	491.67	20230103	40700	-12.78	20230714	5000	610.00	20221013	1.48	N	338220	100	11 억		176223	N	N	151	N	00	N
82	20230717	161100	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35000	-2950	5	-7.77	24827935600	697258	32.04	36650	36700	34750	49300	26600	37950	35608.18	2.72	0	-155973	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	3998	-25.55	24.48	12	6.10	-1370.00	1430.00	40700	20230714	-14.00	5000	20221013	600.00	40700	-14.00	20230714	6000	483.33	20230103	40700	-14.00	20230714	5000	600.00	20221013	1.48	N	338220	100	11 억		310885	N	N	151	N	01	N
83	20230717	151054	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35150	-2800	5	-7.38	23932644850	671714	30.86	36650	36700	34750	49300	26600	37950	35629.14	2.72	0	-148396	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	4015	-25.66	24.58	12	5.88	-1370.00	1430.00	40700	20230714	-13.64	5000	20221013	603.00	40700	-13.64	20230714	6000	485.83	20230103	40700	-13.64	20230714	5000	603.00	20221013	1.48	N	338220	100	11 억		310885	N	N	3451	N	01	N
84	20230717	141058	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35450	-2500	5	-6.59	20813476150	583025	26.79	36650	36700	34750	49300	26600	37950	35699.03	2.72	0	-118802	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	4049	-25.88	24.79	12	5.10	-1370.00	1430.00	40700	20230714	-12.90	5000	20221013	609.00	40700	-12.90	20230714	6000	490.83	20230103	40700	-12.90	20230714	5000	609.00	20221013	1.48	N	338220	100	11 억		310885	N	N	3451	N	01	N
85	20230717	131048	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35550	-2400	5	-6.32	18338587000	513048	23.57	36650	36700	34750	49300	26600	37950	35744.29	2.72	0	-105563	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	4061	-25.95	24.86	12	4.49	-1370.00	1430.00	40700	20230714	-12.65	5000	20221013	611.00	40700	-12.65	20230714	6000	492.50	20230103	40700	-12.65	20230714	5000	611.00	20221013	1.48	N	338220	100	11 억		310885	N	N	3451	N	01	N
86	20230717	121058	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35850	-2100	5	-5.53	16918345950	473311	21.75	36650	36700	34750	49300	26600	37950	35744.56	2.72	0	-93856	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	4095	-26.17	25.07	12	4.14	-1370.00	1430.00	40700	20230714	-11.92	5000	20221013	617.00	40700	-11.92	20230714	6000	497.50	20230103	40700	-11.92	20230714	5000	617.00	20221013	1.48	N	338220	100	11 억		310885	N	N	3451	N	01	N
87	20230717	111049	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36250	-1700	5	-4.48	15489416850	433542	19.92	36650	36700	34750	49300	26600	37950	35727.49	2.72	0	-84495	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	4140	-26.46	25.35	12	3.80	-1370.00	1430.00	40700	20230714	-10.93	5000	20221013	625.00	40700	-10.93	20230714	6000	504.17	20230103	40700	-10.93	20230714	5000	625.00	20221013	1.48	N	338220	100	11 억		310885	N	N	3451	N	01	N
88	20230717	101049	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35650	-2300	5	-6.06	11438674050	320744	14.74	36650	36700	34750	49300	26600	37950	35662.78	2.72	0	-58844	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	4072	-26.02	24.93	12	2.81	-1370.00	1430.00	40700	20230714	-12.41	5000	20221013	613.00	40700	-12.41	20230714	6000	494.17	20230103	40700	-12.41	20230714	5000	613.00	20221013	1.48	N	338220	100	11 억		310885	N	N	3451	N	01	N
89	20230717	091050	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36000	-1950	5	-5.14	5197738100	145551	6.69	36650	36700	34750	49300	26600	37950	35710.41	2.72	0	-18607	43150	40550	38100	35500	33050	41850	36800	11	11350	100	23520	50	1	11422056	4112	-26.28	25.17	12	1.27	-1370.00	1430.00	40700	20230714	-11.55	5000	20221013	620.00	40700	-11.55	20230714	6000	500.00	20230103	40700	-11.55	20230714	5000	620.00	20221013	1.48	N	338220	100	11 억		310885	N	N	3451	N	01	N
90	20230714	161048	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	37950	1800	2	4.98	81944015850	2167299	64.96	37700	40700	35650	46950	25350	36150	37809.10	3.01	0	-85625	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4335	-27.70	26.54	12	18.97	-1370.00	1430.00	40700	20230714	-6.76	5000	20221013	659.00	40700	-6.76	20230714	6000	532.50	20230103	40700	-6.76	20230714	5000	659.00	20221013	1.49	N	338220	100	11 억		343785	N	N	3451	N	00	N
91	20230714	151052	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	37500	1350	2	3.73	79185609600	2094267	62.77	37700	40700	35650	46950	25350	36150	37810.67	3.01	0	-97862	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4283	-27.37	26.22	12	18.34	-1370.00	1430.00	40700	20230714	-7.86	5000	20221013	650.00	40700	-7.86	20230714	6000	525.00	20230103	40700	-7.86	20230714	5000	650.00	20221013	1.49	N	338220	100	11 억		343785	N	N	1323	N	00	N
92	20230714	141059	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	36200	50	2	0.14	74402760100	1964690	58.88	37700	40700	35650	46950	25350	36150	37869.98	3.01	0	-101947	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4135	-26.42	25.31	12	17.20	-1370.00	1430.00	40700	20230714	-11.06	5000	20221013	624.00	40700	-11.06	20230714	6000	503.33	20230103	40700	-11.06	20230714	5000	624.00	20221013	1.49	N	338220	100	11 억		343785	N	N	1323	N	00	N
93	20230714	131045	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	36400	250	2	0.69	68727990150	1807713	54.18	37700	40700	36100	46950	25350	36150	38019.32	3.01	0	-119791	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4158	-26.57	25.45	12	15.83	-1370.00	1430.00	40700	20230714	-10.57	5000	20221013	628.00	40700	-10.57	20230714	6000	506.67	20230103	40700	-10.57	20230714	5000	628.00	20221013	1.49	N	338220	100	11 억		343785	N	N	1323	N	00	N
94	20230714	121044	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	37050	900	2	2.49	63734340800	1671169	50.09	37700	40700	36100	46950	25350	36150	38137.59	3.01	0	-118264	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4232	-27.04	25.91	12	14.63	-1370.00	1430.00	40700	20230714	-8.97	5000	20221013	641.00	40700	-8.97	20230714	6000	517.50	20230103	40700	-8.97	20230714	5000	641.00	20221013	1.49	N	338220	100	11 억		343785	N	N	1323	N	00	N
95	20230714	111056	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	37550	1400	2	3.87	57078421200	1492774	44.74	37700	40700	36100	46950	25350	36150	38236.50	3.01	0	-94342	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4289	-27.41	26.26	12	13.07	-1370.00	1430.00	40700	20230714	-7.74	5000	20221013	651.00	40700	-7.74	20230714	6000	525.83	20230103	40700	-7.74	20230714	5000	651.00	20221013	1.49	N	338220	100	11 억		343785	N	N	1323	N	00	N
96	20230714	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36800	650	2	1.80	17359394800	472432	14.16	37700	37700	36100	46950	25350	36150	36744.76	3.01	0	-50304	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4203	-26.86	25.73	12	4.14	-1370.00	1430.00	40100	20230626	-8.23	5000	20221013	636.00	40100	-8.23	20230626	6000	513.33	20230103	40100	-8.23	20230626	5000	636.00	20221013	1.49	N	338220	100	11 억		343785	N	N	1323	N	00	N
97	20230714	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36400	250	2	0.69	7877392700	213145	6.39	37700	37700	36100	46950	25350	36150	36957.95	3.01	0	-42296	41883	39016	35433	32566	28983	40450	34000	11	10800	100	22410	50	1	11422056	4158	-26.57	25.45	12	1.87	-1370.00	1430.00	40100	20230626	-9.23	5000	20221013	628.00	40100	-9.23	20230626	6000	506.67	20230103	40100	-9.23	20230626	5000	628.00	20221013	1.49	N	338220	100	11 억		343785	N	N	1323	N	00	N
98	20230713	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36150	5150	2	16.61	117822698750	3306352	1031.24	31950	38300	31850	40300	21700	31000	35634.71	1.66	0	203624	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	4129	-26.39	25.28	12	28.95	-1370.00	1430.00	40100	20230626	-9.85	5000	20221013	623.00	40100	-9.85	20230626	6000	502.50	20230103	40100	-9.85	20230626	5000	623.00	20221013	1.49	N	338220	100	11 억		189939	N	N	1323	N	00	N
99	20230713	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36150	5150	2	16.61	115244642500	3234581	1008.85	31950	38300	31850	40300	21700	31000	35628.92	1.66	0	191645	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	4129	-26.39	25.28	12	28.32	-1370.00	1430.00	40100	20230626	-9.85	5000	20221013	623.00	40100	-9.85	20230626	6000	502.50	20230103	40100	-9.85	20230626	5000	623.00	20221013	1.49	N	338220	100	11 억		189939	N	N	0	N	00	N
100	20230713	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35450	4450	2	14.35	105689786500	2970746	926.56	31950	38300	31850	40300	21700	31000	35576.85	1.66	0	175739	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	4049	-25.88	24.79	12	26.01	-1370.00	1430.00	40100	20230626	-11.60	5000	20221013	609.00	40100	-11.60	20230626	6000	490.83	20230103	40100	-11.60	20230626	5000	609.00	20221013	1.49	N	338220	100	11 억		189939	N	N	0	N	00	N
101	20230713	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35750	4750	2	15.32	96016230600	2699829	842.07	31950	38300	31850	40300	21700	31000	35563.82	1.66	0	155416	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	4083	-26.09	25.00	12	23.64	-1370.00	1430.00	40100	20230626	-10.85	5000	20221013	615.00	40100	-10.85	20230626	6000	495.83	20230103	40100	-10.85	20230626	5000	615.00	20221013	1.49	N	338220	100	11 억		189939	N	N	0	N	00	N
102	20230713	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37300	6300	2	20.32	84935515900	2396293	747.39	31950	38300	31850	40300	21700	31000	35444.55	1.66	0	92779	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	4260	-27.23	26.08	12	20.98	-1370.00	1430.00	40100	20230626	-6.98	5000	20221013	646.00	40100	-6.98	20230626	6000	521.67	20230103	40100	-6.98	20230626	5000	646.00	20221013	1.49	N	338220	100	11 억		189939	N	N	0	N	00	N
103	20230713	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36100	5100	2	16.45	53656008600	1559876	486.52	31950	36500	31850	40300	21700	31000	34397.61	1.66	0	83402	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	4123	-26.35	25.24	12	13.66	-1370.00	1430.00	40100	20230626	-9.98	5000	20221013	622.00	40100	-9.98	20230626	6000	501.67	20230103	40100	-9.98	20230626	5000	622.00	20221013	1.49	N	338220	100	11 억		189939	N	N	0	N	00	N
104	20230713	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33750	2750	2	8.87	37953047700	1113244	347.22	31950	35450	31850	40300	21700	31000	34092.30	1.66	0	9227	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	3855	-24.64	23.60	12	9.75	-1370.00	1430.00	40100	20230626	-15.84	5000	20221013	575.00	40100	-15.84	20230626	6000	462.50	20230103	40100	-15.84	20230626	5000	575.00	20221013	1.49	N	338220	100	11 억		189939	N	N	0	N	00	N
105	20230713	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33350	2350	2	7.58	7721423750	232241	72.43	31950	34100	31850	40300	21700	31000	33247.46	1.66	0	-19793	33000	32000	30450	29450	27900	32500	29950	11	9300	100	19220	50	1	11422056	3809	-24.34	23.32	12	2.03	-1370.00	1430.00	40100	20230626	-16.83	5000	20221013	567.00	40100	-16.83	20230626	6000	455.83	20230103	40100	-16.83	20230626	5000	567.00	20221013	1.49	N	338220	100	11 억		189939	N	N	0	N	00	N
106	20230712	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	700	2	2.31	9553412550	316172	96.23	30600	31450	28900	39350	21250	30300	30215.11	1.60	0	18356	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3541	-22.63	21.68	12	2.77	-1370.00	1430.00	40100	20230626	-22.69	5000	20221013	520.00	40100	-22.69	20230626	6000	416.67	20230103	40100	-22.69	20230626	5000	520.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
107	20230712	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	250	2	0.83	9060769650	300213	91.37	30600	31450	28900	39350	21250	30300	30181.11	1.60	0	17474	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3489	-22.30	21.36	12	2.63	-1370.00	1430.00	40100	20230626	-23.82	5000	20221013	511.00	40100	-23.82	20230626	6000	409.17	20230103	40100	-23.82	20230626	5000	511.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
108	20230712	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	150	2	0.50	8372367450	277666	84.51	30600	31450	28900	39350	21250	30300	30152.63	1.60	0	12805	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3478	-22.23	21.29	12	2.43	-1370.00	1430.00	40100	20230626	-24.06	5000	20221013	509.00	40100	-24.06	20230626	6000	407.50	20230103	40100	-24.06	20230626	5000	509.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
109	20230712	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	0	3	0.00	5885961950	197165	60.01	30600	30750	28900	39350	21250	30300	29852.84	1.60	0	-1876	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3461	-22.12	21.19	12	1.73	-1370.00	1430.00	40100	20230626	-24.44	5000	20221013	506.00	40100	-24.44	20230626	6000	405.00	20230103	40100	-24.44	20230626	5000	506.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
110	20230712	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	100	2	0.33	5089822350	171006	52.05	30600	30700	28900	39350	21250	30300	29763.82	1.60	0	-4184	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3472	-22.19	21.26	12	1.50	-1370.00	1430.00	40100	20230626	-24.19	5000	20221013	508.00	40100	-24.19	20230626	6000	406.67	20230103	40100	-24.19	20230626	5000	508.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
111	20230712	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	100	2	0.33	4314463100	145447	44.27	30600	30700	28900	39350	21250	30300	29663.22	1.60	0	-5999	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3472	-22.19	21.26	12	1.27	-1370.00	1430.00	40100	20230626	-24.19	5000	20221013	508.00	40100	-24.19	20230626	6000	406.67	20230103	40100	-24.19	20230626	5000	508.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
112	20230712	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-600	5	-1.98	2913924400	98954	30.12	30600	30600	28900	39350	21250	30300	29446.76	1.60	0	-11856	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3392	-21.68	20.77	12	0.87	-1370.00	1430.00	40100	20230626	-25.94	5000	20221013	494.00	40100	-25.94	20230626	6000	395.00	20230103	40100	-25.94	20230626	5000	494.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
113	20230712	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-600	5	-1.98	559900400	18704	5.69	30600	30600	29650	39350	21250	30300	29933.66	1.60	0	-1817	31933	31116	29783	28966	27633	31525	29375	11	9050	100	18780	50	1	11422056	3392	-21.68	20.77	12	0.16	-1370.00	1430.00	40100	20230626	-25.94	5000	20221013	494.00	40100	-25.94	20230626	6000	395.00	20230103	40100	-25.94	20230626	5000	494.00	20221013	1.56	N	338220	100	11 억		182411	N	N	0	N	00	N
114	20230711	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	1100	2	3.77	9740083650	326745	83.46	29250	30600	28450	37950	20450	29200	29809.18	1.42	0	32327	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3461	-22.12	21.19	12	2.86	-1370.00	1430.00	40100	20230626	-24.44	5000	20221013	506.00	40100	-24.44	20230626	6000	405.00	20230103	40100	-24.44	20230626	5000	506.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
115	20230711	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30250	1050	2	3.60	9369209150	314467	80.32	29250	30600	28450	37950	20450	29200	29793.95	1.42	0	29737	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3455	-22.08	21.15	12	2.75	-1370.00	1430.00	40100	20230626	-24.56	5000	20221013	505.00	40100	-24.56	20230626	6000	404.17	20230103	40100	-24.56	20230626	5000	505.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
116	20230711	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	700	2	2.40	8413004200	282591	72.18	29250	30600	28450	37950	20450	29200	29770.98	1.42	0	26318	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3415	-21.82	20.91	12	2.47	-1370.00	1430.00	40100	20230626	-25.44	5000	20221013	498.00	40100	-25.44	20230626	6000	398.33	20230103	40100	-25.44	20230626	5000	498.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
117	20230711	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	900	2	3.08	7739732250	260180	66.46	29250	30600	28450	37950	20450	29200	29747.63	1.42	0	26954	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3438	-21.97	21.05	12	2.28	-1370.00	1430.00	40100	20230626	-24.94	5000	20221013	502.00	40100	-24.94	20230626	6000	401.67	20230103	40100	-24.94	20230626	5000	502.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
118	20230711	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	600	2	2.05	7168254750	241086	61.58	29250	30600	28450	37950	20450	29200	29733.21	1.42	0	25936	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3404	-21.75	20.84	12	2.11	-1370.00	1430.00	40100	20230626	-25.69	5000	20221013	496.00	40100	-25.69	20230626	6000	396.67	20230103	40100	-25.69	20230626	5000	496.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
119	20230711	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	1150	2	3.94	5910212200	199632	50.99	29250	30550	28450	37950	20450	29200	29605.56	1.42	0	26582	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3467	-22.15	21.22	12	1.75	-1370.00	1430.00	40100	20230626	-24.31	5000	20221013	507.00	40100	-24.31	20230626	6000	405.83	20230103	40100	-24.31	20230626	5000	507.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
120	20230711	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	500	2	1.71	2981957850	101551	25.94	29250	29900	28450	37950	20450	29200	29364.16	1.42	0	9811	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3392	-21.68	20.77	12	0.89	-1370.00	1430.00	40100	20230626	-25.94	5000	20221013	494.00	40100	-25.94	20230626	6000	395.00	20230103	40100	-25.94	20230626	5000	494.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
121	20230711	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29000	-200	5	-0.68	890577200	30511	7.79	29250	29850	28450	37950	20450	29200	29188.72	1.42	0	-613	32133	30666	29933	28466	27733	30300	28100	11	8750	100	18100	50	1	11422056	3312	-21.17	20.28	12	0.27	-1370.00	1430.00	40100	20230626	-27.68	5000	20221013	480.00	40100	-27.68	20230626	6000	383.33	20230103	40100	-27.68	20230626	5000	480.00	20221013	1.57	N	338220	100	11 억		161950	N	N	334	N	00	N
122	20230710	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	-2500	5	-7.89	11657623950	388515	82.02	31000	31400	29200	41200	22200	31700	30007.52	1.69	0	-28636	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3335	-21.31	20.42	12	3.40	-1370.00	1430.00	40100	20230626	-27.18	5000	20221013	484.00	40100	-27.18	20230626	6000	386.67	20230103	40100	-27.18	20230626	5000	484.00	20221013	1.62	N	338220	100	11 억		192488	N	N	334	N	00	N
123	20230710	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29550	-2150	5	-6.78	10775993600	358467	75.67	31000	31400	29500	41200	22200	31700	30061.25	1.69	0	-25113	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3375	-21.57	20.66	12	3.14	-1370.00	1430.00	40100	20230626	-26.31	5000	20221013	491.00	40100	-26.31	20230626	6000	392.50	20230103	40100	-26.31	20230626	5000	491.00	20221013	1.62	N	338220	100	11 억		192488	N	N	523	N	00	N
124	20230710	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	-1300	5	-4.10	8910514650	296146	62.52	31000	31400	29550	41200	22200	31700	30088.16	1.69	0	-21530	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3472	-22.19	21.26	12	2.59	-1370.00	1430.00	40100	20230626	-24.19	5000	20221013	508.00	40100	-24.19	20230626	6000	406.67	20230103	40100	-24.19	20230626	5000	508.00	20221013	1.62	N	338220	100	11 억		192488	N	N	523	N	00	N
125	20230710	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	-1700	5	-5.36	7657727500	254516	53.73	31000	31400	29550	41200	22200	31700	30087.30	1.69	0	-23676	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3427	-21.90	20.98	12	2.23	-1370.00	1430.00	40100	20230626	-25.19	5000	20221013	500.00	40100	-25.19	20230626	6000	400.00	20230103	40100	-25.19	20230626	5000	500.00	20221013	1.62	N	338220	100	11 억		192488	N	N	523	N	00	N
126	20230710	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	-1600	5	-5.05	6993683650	232349	49.05	31000	31400	29550	41200	22200	31700	30099.79	1.69	0	-23188	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3438	-21.97	21.05	12	2.03	-1370.00	1430.00	40100	20230626	-24.94	5000	20221013	502.00	40100	-24.94	20230626	6000	401.67	20230103	40100	-24.94	20230626	5000	502.00	20221013	1.62	N	338220	100	11 억		192488	N	N	523	N	00	N
127	20230710	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-1950	5	-6.15	6229036100	206774	43.65	31000	31400	29550	41200	22200	31700	30124.72	1.69	0	-23391	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3398	-21.72	20.80	12	1.81	-1370.00	1430.00	40100	20230626	-25.81	5000	20221013	495.00	40100	-25.81	20230626	6000	395.83	20230103	40100	-25.81	20230626	5000	495.00	20221013	1.62	N	338220	100	11 억		192488	N	N	523	N	00	N
128	20230710	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	-1300	5	-4.10	4670784650	154793	32.68	31000	31400	29550	41200	22200	31700	30174.22	1.69	0	-16786	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3472	-22.19	21.26	12	1.36	-1370.00	1430.00	40100	20230626	-24.19	5000	20221013	508.00	40100	-24.19	20230626	6000	406.67	20230103	40100	-24.19	20230626	5000	508.00	20221013	1.62	N	338220	100	11 억		192488	N	N	523	N	00	N
129	20230710	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	-1200	5	-3.79	1194798950	38865	8.20	31000	31400	30400	41200	22200	31700	30741.87	1.69	0	-7767	32800	32250	31200	30650	29600	32525	30925	11	9500	100	19650	50	1	11422056	3484	-22.26	21.33	12	0.34	-1370.00	1430.00	40100	20230626	-23.94	5000	20221013	510.00	40100	-23.94	20230626	6000	408.33	20230103	40100	-23.94	20230626	5000	510.00	20221013	1.62	N	338220	100	11 억		192488	N	N	523	N	00	N
130	20230707	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	0	3	0.00	14471359850	469550	40.11	31150	31750	30150	41200	22200	31700	30816.32	1.80	0	-2825	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3621	-23.14	22.17	12	4.11	-1370.00	1430.00	40100	20230626	-20.95	5000	20221013	534.00	40100	-20.95	20230626	6000	428.33	20230103	40100	-20.95	20230626	5000	534.00	20221013	1.63	N	338220	100	11 억		206000	N	N	523	N	00	N
131	20230707	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31300	-400	5	-1.26	13791900550	448005	38.27	31150	31700	30150	41200	22200	31700	30782.93	1.80	0	-439	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3575	-22.85	21.89	12	3.92	-1370.00	1430.00	40100	20230626	-21.95	5000	20221013	526.00	40100	-21.95	20230626	6000	421.67	20230103	40100	-21.95	20230626	5000	526.00	20221013	1.63	N	338220	100	11 억		206000	N	N	65	N	00	N
132	20230707	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30700	-1000	5	-3.15	11366909150	370388	31.64	31150	31700	30150	41200	22200	31700	30686.22	1.80	0	-9593	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3507	-22.41	21.47	12	3.24	-1370.00	1430.00	40100	20230626	-23.44	5000	20221013	514.00	40100	-23.44	20230626	6000	411.67	20230103	40100	-23.44	20230626	5000	514.00	20221013	1.63	N	338220	100	11 억		206000	N	N	65	N	00	N
133	20230707	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	-1200	5	-3.79	10475184700	341305	29.15	31150	31700	30150	41200	22200	31700	30688.35	1.80	0	-11765	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3484	-22.26	21.33	12	2.99	-1370.00	1430.00	40100	20230626	-23.94	5000	20221013	510.00	40100	-23.94	20230626	6000	408.33	20230103	40100	-23.94	20230626	5000	510.00	20221013	1.63	N	338220	100	11 억		206000	N	N	65	N	00	N
134	20230707	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30650	-1050	5	-3.31	9306632200	303350	25.91	31150	31700	30150	41200	22200	31700	30675.86	1.80	0	-9729	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3501	-22.37	21.43	12	2.66	-1370.00	1430.00	40100	20230626	-23.57	5000	20221013	513.00	40100	-23.57	20230626	6000	410.83	20230103	40100	-23.57	20230626	5000	513.00	20221013	1.63	N	338220	100	11 억		206000	N	N	65	N	00	N
135	20230707	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	-1300	5	-4.10	7798390950	253727	21.67	31150	31700	30150	41200	22200	31700	30731.22	1.80	0	-13066	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3472	-22.19	21.26	12	2.22	-1370.00	1430.00	40100	20230626	-24.19	5000	20221013	508.00	40100	-24.19	20230626	6000	406.67	20230103	40100	-24.19	20230626	5000	508.00	20221013	1.63	N	338220	100	11 억		206000	N	N	65	N	00	N
136	20230707	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30950	-750	5	-2.37	6165220950	200107	17.09	31150	31700	30150	41200	22200	31700	30804.77	1.80	0	-6249	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3535	-22.59	21.64	12	1.75	-1370.00	1430.00	40100	20230626	-22.82	5000	20221013	519.00	40100	-22.82	20230626	6000	415.83	20230103	40100	-22.82	20230626	5000	519.00	20221013	1.63	N	338220	100	11 억		206000	N	N	65	N	00	N
137	20230707	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31350	-350	5	-1.10	1876877200	60556	5.17	31150	31700	30150	41200	22200	31700	30981.20	1.80	0	3057	36066	33882	32216	30032	28366	33050	29200	11	9500	100	19650	50	1	11422056	3581	-22.88	21.92	12	0.53	-1370.00	1430.00	40100	20230626	-21.82	5000	20221013	527.00	40100	-21.82	20230626	6000	422.50	20230103	40100	-21.82	20230626	5000	527.00	20221013	1.63	N	338220	100	11 억		206000	N	N	65	N	00	N
138	20230706	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	-250	5	-0.78	37811845600	1163712	74.92	32000	34400	30550	41500	22400	31950	32494.65	1.96	0	-25540	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3621	-23.14	22.17	12	10.19	-1370.00	1430.00	40100	20230626	-20.95	5000	20221013	534.00	40100	-20.95	20230626	6000	428.33	20230103	40100	-20.95	20230626	5000	534.00	20221013	1.64	N	338220	100	11 억		223806	N	N	65	N	00	N
139	20230706	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31550	-400	5	-1.25	37059472150	1139938	73.39	32000	34400	30550	41500	22400	31950	32510.30	1.96	0	-26044	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3604	-23.03	22.06	12	9.98	-1370.00	1430.00	40100	20230626	-21.32	5000	20221013	531.00	40100	-21.32	20230626	6000	425.83	20230103	40100	-21.32	20230626	5000	531.00	20221013	1.64	N	338220	100	11 억		223806	N	N	294	N	00	N
140	20230706	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31900	-50	5	-0.16	31633144000	971999	62.58	32000	34400	30550	41500	22400	31950	32544.70	1.96	0	-17025	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3644	-23.28	22.31	12	8.51	-1370.00	1430.00	40100	20230626	-20.45	5000	20221013	538.00	40100	-20.45	20230626	6000	431.67	20230103	40100	-20.45	20230626	5000	538.00	20221013	1.64	N	338220	100	11 억		223806	N	N	294	N	00	N
141	20230706	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31500	-450	5	-1.41	29179533700	894754	57.61	32000	34400	30550	41500	22400	31950	32612.14	1.96	0	-16377	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3598	-22.99	22.03	12	7.83	-1370.00	1430.00	40100	20230626	-21.45	5000	20221013	530.00	40100	-21.45	20230626	6000	425.00	20230103	40100	-21.45	20230626	5000	530.00	20221013	1.64	N	338220	100	11 억		223806	N	N	294	N	00	N
142	20230706	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31350	-600	5	-1.88	27362103750	837219	53.90	32000	34400	30550	41500	22400	31950	32682.54	1.96	0	-16832	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3581	-22.88	21.92	12	7.33	-1370.00	1430.00	40100	20230626	-21.82	5000	20221013	527.00	40100	-21.82	20230626	6000	422.50	20230103	40100	-21.82	20230626	5000	527.00	20221013	1.64	N	338220	100	11 억		223806	N	N	294	N	00	N
143	20230706	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32150	200	2	0.63	22410649600	679030	43.72	32000	34400	31300	41500	22400	31950	33004.63	1.96	0	-11385	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3672	-23.47	22.48	12	5.94	-1370.00	1430.00	40100	20230626	-19.83	5000	20221013	543.00	40100	-19.83	20230626	6000	435.83	20230103	40100	-19.83	20230626	5000	543.00	20221013	1.64	N	338220	100	11 억		223806	N	N	294	N	00	N
144	20230706	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32550	600	2	1.88	18741753250	565663	36.42	32000	34400	31300	41500	22400	31950	33133.33	1.96	0	1244	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3718	-23.76	22.76	12	4.95	-1370.00	1430.00	40100	20230626	-18.83	5000	20221013	551.00	40100	-18.83	20230626	6000	442.50	20230103	40100	-18.83	20230626	5000	551.00	20221013	1.64	N	338220	100	11 억		223806	N	N	294	N	00	N
145	20230706	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33050	1100	2	3.44	5868678900	178954	11.52	32000	33600	31300	41500	22400	31950	32796.52	1.96	0	289	34416	33182	31166	29932	27916	33800	30550	11	9550	100	19800	50	1	11422056	3775	-24.12	23.11	12	1.57	-1370.00	1430.00	40100	20230626	-17.58	5000	20221013	561.00	40100	-17.58	20230626	6000	450.83	20230103	40100	-17.58	20230626	5000	561.00	20221013	1.64	N	338220	100	11 억		223806	N	N	294	N	00	N
146	20230705	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	2050	2	6.86	47704965400	1541871	128.14	31550	32400	29150	38850	20950	29900	30938.87	2.25	0	-30622	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3649	-23.32	22.34	12	13.50	-1370.00	1430.00	40100	20230626	-20.32	5000	20221013	539.00	40100	-20.32	20230626	6000	432.50	20230103	40100	-20.32	20230626	5000	539.00	20221013	1.69	N	338220	100	11 억		256985	N	N	294	N	00	N
147	20230705	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31650	1750	2	5.85	46012240250	1488532	123.71	31550	32400	29150	38850	20950	29900	30911.15	2.25	0	-37100	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3615	-23.10	22.13	12	13.03	-1370.00	1430.00	40100	20230626	-21.07	5000	20221013	533.00	40100	-21.07	20230626	6000	427.50	20230103	40100	-21.07	20230626	5000	533.00	20221013	1.69	N	338220	100	11 억		256985	N	N	47	N	00	N
148	20230705	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	1950	2	6.52	32609191700	1068202	88.77	31550	31850	29150	38850	20950	29900	30527.18	2.25	0	-32929	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3638	-23.25	22.27	12	9.35	-1370.00	1430.00	40100	20230626	-20.57	5000	20221013	537.00	40100	-20.57	20230626	6000	430.83	20230103	40100	-20.57	20230626	5000	537.00	20221013	1.69	N	338220	100	11 억		256985	N	N	47	N	00	N
149	20230705	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	450	2	1.51	26411542000	868776	72.20	31550	31700	29150	38850	20950	29900	30400.87	2.25	0	-72592	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3467	-22.15	21.22	12	7.61	-1370.00	1430.00	40100	20230626	-24.31	5000	20221013	507.00	40100	-24.31	20230626	6000	405.83	20230103	40100	-24.31	20230626	5000	507.00	20221013	1.69	N	338220	100	11 억		256985	N	N	47	N	00	N
150	20230705	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	550	2	1.84	25167315200	827834	68.80	31550	31700	29150	38850	20950	29900	30401.40	2.25	0	-71022	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3478	-22.23	21.29	12	7.25	-1370.00	1430.00	40100	20230626	-24.06	5000	20221013	509.00	40100	-24.06	20230626	6000	407.50	20230103	40100	-24.06	20230626	5000	509.00	20221013	1.69	N	338220	100	11 억		256985	N	N	47	N	00	N
151	20230705	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	450	2	1.51	23682588700	779112	64.75	31550	31700	29150	38850	20950	29900	30396.90	2.25	0	-66771	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3467	-22.15	21.22	12	6.82	-1370.00	1430.00	40100	20230626	-24.31	5000	20221013	507.00	40100	-24.31	20230626	6000	405.83	20230103	40100	-24.31	20230626	5000	507.00	20221013	1.69	N	338220	100	11 억		256985	N	N	47	N	00	N
152	20230705	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	400	2	1.34	17180885100	566142	47.05	31550	31700	29150	38850	20950	29900	30347.31	2.25	0	-67673	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3461	-22.12	21.19	12	4.96	-1370.00	1430.00	40100	20230626	-24.44	5000	20221013	506.00	40100	-24.44	20230626	6000	405.00	20230103	40100	-24.44	20230626	5000	506.00	20221013	1.69	N	338220	100	11 억		256985	N	N	47	N	00	N
153	20230705	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-150	5	-0.50	5182794200	167982	13.96	31550	31700	29700	38850	20950	29900	30853.27	2.25	0	-52385	31900	30900	29100	28100	26300	31400	28600	11	8950	100	18530	50	1	11422056	3398	-21.72	20.80	12	1.47	-1370.00	1430.00	40100	20230626	-25.81	5000	20221013	495.00	40100	-25.81	20230626	6000	395.83	20230103	40100	-25.81	20230626	5000	495.00	20221013	1.69	N	338220	100	11 억		256985	N	N	47	N	00	N
154	20230704	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	1500	2	5.28	34511676800	1191927	156.11	28000	30100	27300	36900	19900	28400	28952.87	3.25	0	-111226	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3415	-21.82	20.91	12	10.44	-1370.00	1430.00	40100	20230626	-25.44	5000	20221013	498.00	40100	-25.44	20230626	6000	398.33	20230103	40100	-25.44	20230626	5000	498.00	20221013	1.83	N	338220	100	11 억		370670	N	N	47	N	00	N
155	20230704	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29950	1550	2	5.46	33597521300	1161361	152.11	28000	30100	27300	36900	19900	28400	28929.46	3.25	0	-110041	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3421	-21.86	20.94	12	10.17	-1370.00	1430.00	40100	20230626	-25.31	5000	20221013	499.00	40100	-25.31	20230626	6000	399.17	20230103	40100	-25.31	20230626	5000	499.00	20221013	1.83	N	338220	100	11 억		370670	N	N	190	N	00	N
156	20230704	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	750	2	2.64	27405509950	953041	124.82	28000	29600	27300	36900	19900	28400	28755.88	3.25	0	-90977	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3330	-21.28	20.38	12	8.34	-1370.00	1430.00	40100	20230626	-27.31	5000	20221013	483.00	40100	-27.31	20230626	6000	385.83	20230103	40100	-27.31	20230626	5000	483.00	20221013	1.83	N	338220	100	11 억		370670	N	N	190	N	00	N
157	20230704	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28650	250	2	0.88	21874607150	763518	100.00	28000	29500	27300	36900	19900	28400	28649.78	3.25	0	-119312	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3272	-20.91	20.03	12	6.68	-1370.00	1430.00	40100	20230626	-28.55	5000	20221013	473.00	40100	-28.55	20230626	6000	377.50	20230103	40100	-28.55	20230626	5000	473.00	20221013	1.83	N	338220	100	11 억		370670	N	N	190	N	00	N
158	20230704	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28350	-50	5	-0.18	21087921150	735856	96.38	28000	29500	27300	36900	19900	28400	28657.69	3.25	0	-117941	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3238	-20.69	19.83	12	6.44	-1370.00	1430.00	40100	20230626	-29.30	5000	20221013	467.00	40100	-29.30	20230626	6000	372.50	20230103	40100	-29.30	20230626	5000	467.00	20221013	1.83	N	338220	100	11 억		370670	N	N	190	N	00	N
159	20230704	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28700	300	2	1.06	19026055400	663531	86.91	28000	29500	27300	36900	19900	28400	28673.97	3.25	0	-118772	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3278	-20.95	20.07	12	5.81	-1370.00	1430.00	40100	20230626	-28.43	5000	20221013	474.00	40100	-28.43	20230626	6000	378.33	20230103	40100	-28.43	20230626	5000	474.00	20221013	1.83	N	338220	100	11 억		370670	N	N	190	N	00	N
160	20230704	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	550	2	1.94	15812737900	551310	72.21	28000	29500	27300	36900	19900	28400	28682.14	3.25	0	-117356	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3307	-21.13	20.24	12	4.83	-1370.00	1430.00	40100	20230626	-27.81	5000	20221013	479.00	40100	-27.81	20230626	6000	382.50	20230103	40100	-27.81	20230626	5000	479.00	20221013	1.83	N	338220	100	11 억		370670	N	N	190	N	00	N
161	20230704	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-550	5	-1.94	1973538950	71196	9.32	28000	28250	27300	36900	19900	28400	27719.30	3.25	0	-4139	30033	29216	28333	27516	26633	28775	27075	11	8500	100	17600	50	1	11422056	3181	-20.33	19.48	12	0.62	-1370.00	1430.00	40100	20230626	-30.55	5000	20221013	457.00	40100	-30.55	20230626	6000	364.17	20230103	40100	-30.55	20230626	5000	457.00	20221013	1.83	N	338220	100	11 억		370670	N	N	190	N	00	N
162	20230703	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28400	0	3	0.00	21528866850	759074	48.02	28550	29150	27450	36900	19900	28400	28361.94	3.44	0	30063	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3244	-20.73	19.86	12	6.65	-1370.00	1430.00	40100	20230626	-29.18	5000	20221013	468.00	40100	-29.18	20230626	6000	373.33	20230103	40100	-29.18	20230626	5000	468.00	20221013	1.90	N	338220	100	11 억		393283	N	N	190	N	00	N
163	20230703	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28400	0	3	0.00	20848093900	735030	46.50	28550	29150	27450	36900	19900	28400	28363.60	3.44	0	30797	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3244	-20.73	19.86	12	6.44	-1370.00	1430.00	40100	20230626	-29.18	5000	20221013	468.00	40100	-29.18	20230626	6000	373.33	20230103	40100	-29.18	20230626	5000	468.00	20221013	1.90	N	338220	100	11 억		393283	N	N	196	N	00	N
164	20230703	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	150	2	0.53	19178069200	676378	42.79	28550	29150	27450	36900	19900	28400	28354.07	3.44	0	39335	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3261	-20.84	19.97	12	5.92	-1370.00	1430.00	40100	20230626	-28.80	5000	20221013	471.00	40100	-28.80	20230626	6000	375.83	20230103	40100	-28.80	20230626	5000	471.00	20221013	1.90	N	338220	100	11 억		393283	N	N	196	N	00	N
165	20230703	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	200	2	0.70	16841569050	594537	37.61	28550	29150	27450	36900	19900	28400	28327.20	3.44	0	18781	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3267	-20.88	20.00	12	5.21	-1370.00	1430.00	40100	20230626	-28.68	5000	20221013	472.00	40100	-28.68	20230626	6000	376.67	20230103	40100	-28.68	20230626	5000	472.00	20221013	1.90	N	338220	100	11 억		393283	N	N	196	N	00	N
166	20230703	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28300	-100	5	-0.35	15245579250	538276	34.05	28550	29150	27450	36900	19900	28400	28322.98	3.44	0	24377	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3232	-20.66	19.79	12	4.71	-1370.00	1430.00	40100	20230626	-29.43	5000	20221013	466.00	40100	-29.43	20230626	6000	371.67	20230103	40100	-29.43	20230626	5000	466.00	20221013	1.90	N	338220	100	11 억		393283	N	N	196	N	00	N
167	20230703	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28400	0	3	0.00	13280173450	468488	29.64	28550	29150	27450	36900	19900	28400	28346.88	3.44	0	36482	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3244	-20.73	19.86	12	4.10	-1370.00	1430.00	40100	20230626	-29.18	5000	20221013	468.00	40100	-29.18	20230626	6000	373.33	20230103	40100	-29.18	20230626	5000	468.00	20221013	1.90	N	338220	100	11 억		393283	N	N	196	N	00	N
168	20230703	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	-500	5	-1.76	7451733650	262553	16.61	28550	29150	27700	36900	19900	28400	28381.83	3.44	0	30330	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3187	-20.36	19.51	12	2.30	-1370.00	1430.00	40100	20230626	-30.42	5000	20221013	458.00	40100	-30.42	20230626	6000	365.00	20230103	40100	-30.42	20230626	5000	458.00	20221013	1.90	N	338220	100	11 억		393283	N	N	196	N	00	N
169	20230703	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	150	2	0.53	2025986750	70608	4.47	28550	29150	28200	36900	19900	28400	28693.44	3.44	0	-10495	32500	30450	28750	26700	25000	29600	25850	11	8500	100	17600	50	1	11422056	3261	-20.84	19.97	12	0.62	-1370.00	1430.00	40100	20230626	-28.80	5000	20221013	471.00	40100	-28.80	20230626	6000	375.83	20230103	40100	-28.80	20230626	5000	471.00	20221013	1.90	N	338220	100	11 억		393283	N	N	196	N	00	N