KissMeData/163730/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	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9760	-10	5	-0.10	496767660	51701	165.76	9780	9860	9450	12700	6840	9770	9608.47	11.45	0	19363	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	912	51.91	1.95	12	0.55	188.00	4998.00	17300	20230208	-43.58	8480	20221013	15.09	17300	-43.58	20230208	8950	9.05	20230727	17300	-43.58	20230208	8480	15.09	20221013	3.80	N	163730	500	46 억		1069886	N	N	17	N	00	N
3	20230731	150855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9690	-80	5	-0.82	465535120	48497	155.49	9780	9860	9450	12700	6840	9770	9599.26	11.45	0	18586	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	905	51.54	1.94	12	0.52	188.00	4998.00	17300	20230208	-43.99	8480	20221013	14.27	17300	-43.99	20230208	8950	8.27	20230727	17300	-43.99	20230208	8480	14.27	20221013	3.80	N	163730	500	46 억		1069886	N	N	26	N	00	N
4	20230731	140859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9750	-20	5	-0.20	428737610	44708	143.34	9780	9860	9450	12700	6840	9770	9589.73	11.45	0	17776	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	911	51.86	1.95	12	0.48	188.00	4998.00	17300	20230208	-43.64	8480	20221013	14.98	17300	-43.64	20230208	8950	8.94	20230727	17300	-43.64	20230208	8480	14.98	20221013	3.80	N	163730	500	46 억		1069886	N	N	26	N	00	N
5	20230731	130858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9760	-10	5	-0.10	412770590	43067	138.08	9780	9860	9450	12700	6840	9770	9584.38	11.45	0	17661	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	912	51.91	1.95	12	0.46	188.00	4998.00	17300	20230208	-43.58	8480	20221013	15.09	17300	-43.58	20230208	8950	9.05	20230727	17300	-43.58	20230208	8480	15.09	20221013	3.80	N	163730	500	46 억		1069886	N	N	26	N	00	N
6	20230731	120906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9720	-50	5	-0.51	409073910	42688	136.86	9780	9860	9450	12700	6840	9770	9582.88	11.45	0	17705	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	908	51.70	1.94	12	0.46	188.00	4998.00	17300	20230208	-43.82	8480	20221013	14.62	17300	-43.82	20230208	8950	8.60	20230727	17300	-43.82	20230208	8480	14.62	20221013	3.80	N	163730	500	46 억		1069886	N	N	26	N	00	N
7	20230731	110909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9690	-80	5	-0.82	391628230	40896	131.12	9780	9860	9450	12700	6840	9770	9576.20	11.45	0	17059	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	905	51.54	1.94	12	0.44	188.00	4998.00	17300	20230208	-43.99	8480	20221013	14.27	17300	-43.99	20230208	8950	8.27	20230727	17300	-43.99	20230208	8480	14.27	20221013	3.80	N	163730	500	46 억		1069886	N	N	26	N	00	N
8	20230731	100906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9750	-20	5	-0.20	363211200	37955	121.69	9780	9860	9450	12700	6840	9770	9569.52	11.45	0	14847	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	911	51.86	1.95	12	0.41	188.00	4998.00	17300	20230208	-43.64	8480	20221013	14.98	17300	-43.64	20230208	8950	8.94	20230727	17300	-43.64	20230208	8480	14.98	20221013	3.80	N	163730	500	46 억		1069886	N	N	26	N	00	N
9	20230731	090856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9820	50	2	0.51	3101040	317	1.02	9780	9820	9780	12700	6840	9770	9782.46	11.45	0	167	10376	10072	9686	9382	8996	10225	9535	47	2930	500	7030	10	1	9341271	917	52.23	1.96	12	0.00	188.00	4998.00	17300	20230208	-43.24	8480	20221013	15.80	17300	-43.24	20230208	8950	9.72	20230727	17300	-43.24	20230208	8480	15.80	20221013	3.80	N	163730	500	46 억		1069886	N	N	26	N	00	N
10	20230728	160857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9770	380	2	4.05	301098810	31083	107.04	9300	9990	9300	12200	6580	9390	9686.79	11.32	0	12293	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	913	51.97	1.95	12	0.33	188.00	4998.00	17300	20230208	-43.53	8480	20221013	15.21	17300	-43.53	20230208	8950	9.16	20230727	17300	-43.53	20230208	8480	15.21	20221013	3.79	N	163730	500	46 억		1057135	N	N	26	N	00	N
11	20230728	150856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9850	460	2	4.90	281648880	29095	100.19	9300	9990	9300	12200	6580	9390	9680.32	11.32	0	11983	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	920	52.39	1.97	12	0.31	188.00	4998.00	17300	20230208	-43.06	8480	20221013	16.16	17300	-43.06	20230208	8950	10.06	20230727	17300	-43.06	20230208	8480	16.16	20221013	3.79	N	163730	500	46 억		1057135	N	N	2	N	00	N
12	20230728	140855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9860	470	2	5.01	255865570	26467	91.14	9300	9990	9300	12200	6580	9390	9667.34	11.32	0	10741	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	921	52.45	1.97	12	0.28	188.00	4998.00	17300	20230208	-43.01	8480	20221013	16.27	17300	-43.01	20230208	8950	10.17	20230727	17300	-43.01	20230208	8480	16.27	20221013	3.79	N	163730	500	46 억		1057135	N	N	2	N	00	N
13	20230728	130857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9880	490	2	5.22	226891830	23538	81.05	9300	9990	9300	12200	6580	9390	9639.38	11.32	0	10111	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	923	52.55	1.98	12	0.25	188.00	4998.00	17300	20230208	-42.89	8480	20221013	16.51	17300	-42.89	20230208	8950	10.39	20230727	17300	-42.89	20230208	8480	16.51	20221013	3.79	N	163730	500	46 억		1057135	N	N	2	N	00	N
14	20230728	120855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9850	460	2	4.90	182133530	19013	65.47	9300	9900	9300	12200	6580	9390	9579.42	11.32	0	9023	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	920	52.39	1.97	12	0.20	188.00	4998.00	17300	20230208	-43.06	8480	20221013	16.16	17300	-43.06	20230208	8950	10.06	20230727	17300	-43.06	20230208	8480	16.16	20221013	3.79	N	163730	500	46 억		1057135	N	N	2	N	00	N
15	20230728	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9590	200	2	2.13	102937050	10798	37.18	9300	9700	9300	12200	6580	9390	9532.97	11.32	0	5545	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	896	51.01	1.92	12	0.12	188.00	4998.00	17300	20230208	-44.57	8480	20221013	13.09	17300	-44.57	20230208	8950	7.15	20230727	17300	-44.57	20230208	8480	13.09	20221013	3.79	N	163730	500	46 억		1057135	N	N	2	N	00	N
16	20230728	100851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9540	150	2	1.60	55583260	5869	20.21	9300	9580	9300	12200	6580	9390	9470.65	11.32	0	2493	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	891	50.74	1.91	12	0.06	188.00	4998.00	17300	20230208	-44.86	8480	20221013	12.50	17300	-44.86	20230208	8950	6.59	20230727	17300	-44.86	20230208	8480	12.50	20221013	3.79	N	163730	500	46 억		1057135	N	N	2	N	00	N
17	20230728	090901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9540	150	2	1.60	23441790	2492	8.58	9300	9580	9300	12200	6580	9390	9406.82	11.32	0	976	9883	9636	9293	9046	8703	9760	9170	47	2810	500	6760	10	1	9341271	891	50.74	1.91	12	0.03	188.00	4998.00	17300	20230208	-44.86	8480	20221013	12.50	17300	-44.86	20230208	8950	6.59	20230727	17300	-44.86	20230208	8480	12.50	20221013	3.79	N	163730	500	46 억		1057135	N	N	2	N	00	N
18	20230727	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9390	310	2	3.41	261944080	28142	33.10	8950	9540	8950	11800	6360	9080	9307.77	11.18	-4766	13194	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	877	49.95	1.88	12	0.30	188.00	4998.00	17300	20230208	-45.72	8480	20221013	10.73	17300	-45.72	20230208	8950	4.92	20230727	17300	-45.72	20230208	8480	10.73	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
19	20230727	150853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9370	290	2	3.19	243771470	26199	30.82	8950	9540	8950	11800	6360	9080	9304.61	11.18	-4766	12513	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	875	49.84	1.87	12	0.28	188.00	4998.00	17300	20230208	-45.84	8480	20221013	10.50	17300	-45.84	20230208	8950	4.69	20230727	17300	-45.84	20230208	8480	10.50	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
20	20230727	140849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9370	290	2	3.19	230122430	24741	29.10	8950	9540	8950	11800	6360	9080	9301.26	11.18	-4766	12130	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	875	49.84	1.87	12	0.26	188.00	4998.00	17300	20230208	-45.84	8480	20221013	10.50	17300	-45.84	20230208	8950	4.69	20230727	17300	-45.84	20230208	8480	10.50	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
21	20230727	130849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9380	300	2	3.30	161765190	17419	20.49	8950	9540	8950	11800	6360	9080	9286.71	11.18	-4766	7687	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	876	49.89	1.88	12	0.19	188.00	4998.00	17300	20230208	-45.78	8480	20221013	10.61	17300	-45.78	20230208	8950	4.80	20230727	17300	-45.78	20230208	8480	10.61	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
22	20230727	120851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9460	380	2	4.19	135421620	14612	17.19	8950	9540	8950	11800	6360	9080	9267.84	11.18	-4766	6039	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	884	50.32	1.89	12	0.16	188.00	4998.00	17300	20230208	-45.32	8480	20221013	11.56	17300	-45.32	20230208	8950	5.70	20230727	17300	-45.32	20230208	8480	11.56	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
23	20230727	110852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9440	360	2	3.96	109886940	11904	14.00	8950	9540	8950	11800	6360	9080	9231.09	11.18	-4766	4386	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	882	50.21	1.89	12	0.13	188.00	4998.00	17300	20230208	-45.43	8480	20221013	11.32	17300	-45.43	20230208	8950	5.47	20230727	17300	-45.43	20230208	8480	11.32	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
24	20230727	100851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9370	290	2	3.19	84337510	9188	10.81	8950	9450	8950	11800	6360	9080	9179.09	11.18	-4766	2931	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	875	49.84	1.87	12	0.10	188.00	4998.00	17300	20230208	-45.84	8480	20221013	10.50	17300	-45.84	20230208	8950	4.69	20230727	17300	-45.84	20230208	8480	10.50	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
25	20230727	090847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9080	0	3	0.00	36416300	4015	4.72	8950	9170	8950	11800	6360	9080	9070.06	11.18	-4766	1404	10093	9586	9293	8786	8493	9440	8640	47	2720	500	6530	10	1	9341271	848	48.30	1.82	12	0.04	188.00	4998.00	17300	20230208	-47.51	8480	20221013	7.08	17300	-47.51	20230208	8950	1.45	20230727	17300	-47.51	20230208	8480	7.08	20221013	3.72	N	163730	500	46 억		1043988	N	N	2	N	00	N
26	20230726	160847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9080	-740	5	-7.54	781619300	84348	93.90	9740	9800	9000	12760	6880	9820	9266.73	11.23	0	-4769	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	848	48.30	1.82	12	0.90	188.00	4998.00	17300	20230208	-47.51	8480	20221013	7.08	17300	-47.51	20230208	9000	0.89	20230726	17300	-47.51	20230208	8480	7.08	20221013	3.77	N	163730	500	46 억		1048754	N	N	2	N	00	N
27	20230726	150853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9060	-760	5	-7.74	676400720	72699	80.93	9740	9800	9010	12760	6880	9820	9304.13	11.23	0	-9075	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	846	48.19	1.81	12	0.78	188.00	4998.00	17300	20230208	-47.63	8480	20221013	6.84	17300	-47.63	20230208	9010	0.55	20230726	17300	-47.63	20230208	8480	6.84	20221013	3.77	N	163730	500	46 억		1048754	N	N	1	N	00	N
28	20230726	140846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9070	-750	5	-7.64	615751400	66036	73.51	9740	9800	9010	12760	6880	9820	9324.48	11.23	0	-9289	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	847	48.24	1.81	12	0.71	188.00	4998.00	17300	20230208	-47.57	8480	20221013	6.96	17300	-47.57	20230208	9010	0.67	20230726	17300	-47.57	20230208	8480	6.96	20221013	3.77	N	163730	500	46 억		1048754	N	N	1	N	00	N
29	20230726	130844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9030	-790	5	-8.04	541006410	57812	64.36	9740	9800	9020	12760	6880	9820	9358.03	11.23	0	-7152	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	844	48.03	1.81	12	0.62	188.00	4998.00	17300	20230208	-47.80	8480	20221013	6.49	17300	-47.80	20230208	9020	0.11	20230726	17300	-47.80	20230208	8480	6.49	20221013	3.77	N	163730	500	46 억		1048754	N	N	1	N	00	N
30	20230726	120846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9210	-610	5	-6.21	428036450	45429	50.57	9740	9800	9200	12760	6880	9820	9422.10	11.23	0	-3477	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	860	48.99	1.84	12	0.49	188.00	4998.00	17300	20230208	-46.76	8480	20221013	8.61	17300	-46.76	20230208	9200	0.11	20230726	17300	-46.76	20230208	8480	8.61	20221013	3.77	N	163730	500	46 억		1048754	N	N	1	N	00	N
31	20230726	110841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9240	-580	5	-5.91	357286290	37759	42.03	9740	9800	9200	12760	6880	9820	9462.28	11.23	0	-3371	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	863	49.15	1.85	12	0.40	188.00	4998.00	17300	20230208	-46.59	8480	20221013	8.96	17300	-46.59	20230208	9200	0.43	20230726	17300	-46.59	20230208	8480	8.96	20221013	3.77	N	163730	500	46 억		1048754	N	N	1	N	00	N
32	20230726	100849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9380	-440	5	-4.48	260446280	27316	30.41	9740	9800	9370	12760	6880	9820	9534.57	11.23	0	-760	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	876	49.89	1.88	12	0.29	188.00	4998.00	17300	20230208	-45.78	8480	20221013	10.61	17300	-45.78	20230208	9370	0.11	20230726	17300	-45.78	20230208	8480	10.61	20221013	3.77	N	163730	500	46 억		1048754	N	N	1	N	00	N
33	20230726	090843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9650	-170	5	-1.73	83993050	8651	9.63	9740	9800	9550	12760	6880	9820	9709.06	11.23	0	-830	10406	10112	9966	9672	9526	10040	9600	47	2940	500	7070	10	1	9341271	901	51.33	1.93	12	0.09	188.00	4998.00	17300	20230208	-44.22	8480	20221013	13.80	17300	-44.22	20230208	9550	1.05	20230726	17300	-44.22	20230208	8480	13.80	20221013	3.77	N	163730	500	46 억		1048754	N	N	1	N	00	N
34	20230725	160840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9820	-450	5	-4.38	894670040	89721	158.97	10170	10260	9820	13350	7190	10270	9971.24	11.28	0	-5272	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	917	52.23	1.96	12	0.96	188.00	4998.00	17300	20230208	-43.24	8480	20221013	15.80	17300	-43.24	20230208	9820	0.00	20230725	17300	-43.24	20230208	8480	15.80	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
35	20230725	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9850	-420	5	-4.09	830510990	83192	147.40	10170	10260	9830	13350	7190	10270	9982.59	11.28	0	-5575	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	920	52.39	1.97	12	0.89	188.00	4998.00	17300	20230208	-43.06	8480	20221013	16.16	17300	-43.06	20230208	9830	0.20	20230725	17300	-43.06	20230208	8480	16.16	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
36	20230725	140831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9900	-370	5	-3.60	763880760	76432	135.42	10170	10260	9860	13350	7190	10270	9993.76	11.28	0	-5351	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	925	52.66	1.98	12	0.82	188.00	4998.00	17300	20230208	-42.77	8480	20221013	16.75	17300	-42.77	20230208	9860	0.41	20230725	17300	-42.77	20230208	8480	16.75	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
37	20230725	130839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9960	-310	5	-3.02	710318920	71015	125.83	10170	10260	9880	13350	7190	10270	10001.87	11.28	0	-4656	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	930	52.98	1.99	12	0.76	188.00	4998.00	17300	20230208	-42.43	8480	20221013	17.45	17300	-42.43	20230208	9880	0.81	20230725	17300	-42.43	20230208	8480	17.45	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
38	20230725	120838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9900	-370	5	-3.60	654097360	65346	115.78	10170	10260	9880	13350	7190	10270	10009.21	11.28	0	-4708	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	925	52.66	1.98	12	0.70	188.00	4998.00	17300	20230208	-42.77	8480	20221013	16.75	17300	-42.77	20230208	9880	0.20	20230725	17300	-42.77	20230208	8480	16.75	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
39	20230725	110836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9950	-320	5	-3.12	554306600	55284	97.95	10170	10260	9910	13350	7190	10270	10025.93	11.28	0	-4275	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	929	52.93	1.99	12	0.59	188.00	4998.00	17300	20230208	-42.49	8480	20221013	17.33	17300	-42.49	20230208	9910	0.40	20230725	17300	-42.49	20230208	8480	17.33	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
40	20230725	100836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10050	-220	5	-2.14	359012920	35691	63.24	10170	10260	9970	13350	7190	10270	10058.11	11.28	0	2598	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	939	53.46	2.01	12	0.38	188.00	4998.00	17300	20230208	-41.91	8480	20221013	18.51	17300	-41.91	20230208	9970	0.80	20230725	17300	-41.91	20230208	8480	18.51	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
41	20230725	090836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10110	-160	5	-1.56	132829370	13124	23.25	10170	10260	10050	13350	7190	10270	10119.54	11.28	0	-44	11290	10780	10490	9980	9690	10635	9835	47	3080	500	7390	10	1	9341271	944	53.78	2.02	12	0.14	188.00	4998.00	17300	20230208	-41.56	8480	20221013	19.22	17300	-41.56	20230208	10000	1.10	20230103	17300	-41.56	20230208	8480	19.22	20221013	3.70	N	163730	500	46 억		1053943	N	N	1	N	00	N
42	20230724	160838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10270	-440	5	-4.11	582801300	56213	224.29	10740	11000	10200	13920	7500	10710	10368.51	11.37	0	-8204	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	959	54.63	2.05	12	0.60	188.00	4998.00	17300	20230208	-40.64	8480	20221013	21.11	17300	-40.64	20230208	10000	2.70	20230103	17300	-40.64	20230208	8480	21.11	20221013	3.68	N	163730	500	46 억		1062147	N	N	1	N	00	N
43	20230724	150834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10320	-390	5	-3.64	572878050	55247	220.43	10740	11000	10200	13920	7500	10710	10369.40	11.37	0	-8199	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	964	54.89	2.06	12	0.59	188.00	4998.00	17300	20230208	-40.35	8480	20221013	21.70	17300	-40.35	20230208	10000	3.20	20230103	17300	-40.35	20230208	8480	21.70	20221013	3.68	N	163730	500	46 억		1062147	N	N	0	N	00	N
44	20230724	140832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	-380	5	-3.55	554685070	53478	213.37	10740	11000	10200	13920	7500	10710	10372.21	11.37	0	-8186	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	965	54.95	2.07	12	0.57	188.00	4998.00	17300	20230208	-40.29	8480	20221013	21.82	17300	-40.29	20230208	10000	3.30	20230103	17300	-40.29	20230208	8480	21.82	20221013	3.68	N	163730	500	46 억		1062147	N	N	0	N	00	N
45	20230724	130833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10320	-390	5	-3.64	544180450	52456	209.30	10740	11000	10200	13920	7500	10710	10374.04	11.37	0	-7782	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	964	54.89	2.06	12	0.56	188.00	4998.00	17300	20230208	-40.35	8480	20221013	21.70	17300	-40.35	20230208	10000	3.20	20230103	17300	-40.35	20230208	8480	21.70	20221013	3.68	N	163730	500	46 억		1062147	N	N	0	N	00	N
46	20230724	120834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10270	-440	5	-4.11	508671690	48994	195.48	10740	11000	10200	13920	7500	10710	10382.33	11.37	0	-7768	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	959	54.63	2.05	12	0.52	188.00	4998.00	17300	20230208	-40.64	8480	20221013	21.11	17300	-40.64	20230208	10000	2.70	20230103	17300	-40.64	20230208	8480	21.11	20221013	3.68	N	163730	500	46 억		1062147	N	N	0	N	00	N
47	20230724	110837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10380	-330	5	-3.08	351404290	33672	134.35	10740	11000	10280	13920	7500	10710	10436.10	11.37	0	-5945	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	970	55.21	2.08	12	0.36	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	10000	3.80	20230103	17300	-40.00	20230208	8480	22.41	20221013	3.68	N	163730	500	46 억		1062147	N	N	0	N	00	N
48	20230724	100828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	-340	5	-3.17	263023760	25120	100.23	10740	11000	10350	13920	7500	10710	10470.69	11.37	0	-6363	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	969	55.16	2.07	12	0.27	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	10000	3.70	20230103	17300	-40.06	20230208	8480	22.29	20221013	3.68	N	163730	500	46 억		1062147	N	N	0	N	00	N
49	20230724	090834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	-160	5	-1.49	37552390	3501	13.97	10740	11000	10550	13920	7500	10710	10726.19	11.37	0	-2875	11096	10902	10756	10562	10416	10830	10490	47	3210	500	7710	10	1	9341271	986	56.12	2.11	12	0.04	188.00	4998.00	17300	20230208	-39.02	8480	20221013	24.41	17300	-39.02	20230208	10000	5.50	20230103	17300	-39.02	20230208	8480	24.41	20221013	3.68	N	163730	500	46 억		1062147	N	N	0	N	00	N
50	20230721	160825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	-170	5	-1.56	268511890	24969	136.47	10880	10950	10610	14140	7620	10880	10753.90	11.39	0	-1571	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	1000	56.97	2.14	12	0.27	188.00	4998.00	17300	20230208	-38.09	8480	20221013	26.30	17300	-38.09	20230208	10000	7.10	20230103	17300	-38.09	20230208	8480	26.30	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
51	20230721	150828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-140	5	-1.29	224832820	20882	114.13	10880	10950	10610	14140	7620	10880	10766.82	11.39	0	-1235	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	1003	57.13	2.15	12	0.22	188.00	4998.00	17300	20230208	-37.92	8480	20221013	26.65	17300	-37.92	20230208	10000	7.40	20230103	17300	-37.92	20230208	8480	26.65	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
52	20230721	140825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-150	5	-1.38	190833840	17713	96.81	10880	10950	10610	14140	7620	10880	10773.66	11.39	0	-1148	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	1002	57.07	2.15	12	0.19	188.00	4998.00	17300	20230208	-37.98	8480	20221013	26.53	17300	-37.98	20230208	10000	7.30	20230103	17300	-37.98	20230208	8480	26.53	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
53	20230721	130827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-140	5	-1.29	172974510	16043	87.69	10880	10950	10610	14140	7620	10880	10781.93	11.39	0	-826	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	1003	57.13	2.15	12	0.17	188.00	4998.00	17300	20230208	-37.92	8480	20221013	26.65	17300	-37.92	20230208	10000	7.40	20230103	17300	-37.92	20230208	8480	26.65	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
54	20230721	120837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	-10	5	-0.09	152263590	14114	77.14	10880	10950	10610	14140	7620	10880	10788.12	11.39	0	-191	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	1015	57.82	2.17	12	0.15	188.00	4998.00	17300	20230208	-37.17	8480	20221013	28.18	17300	-37.17	20230208	10000	8.70	20230103	17300	-37.17	20230208	8480	28.18	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
55	20230721	110834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10950	70	2	0.64	138550200	12851	70.24	10880	10950	10610	14140	7620	10880	10781.28	11.39	0	206	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	1023	58.24	2.19	12	0.14	188.00	4998.00	17300	20230208	-36.71	8480	20221013	29.13	17300	-36.71	20230208	10000	9.50	20230103	17300	-36.71	20230208	8480	29.13	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
56	20230721	100832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-120	5	-1.10	40119360	3765	20.58	10880	10880	10610	14140	7620	10880	10655.87	11.39	0	-323	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	1005	57.23	2.15	12	0.04	188.00	4998.00	17300	20230208	-37.80	8480	20221013	26.89	17300	-37.80	20230208	10000	7.60	20230103	17300	-37.80	20230208	8480	26.89	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
57	20230721	090832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10680	-200	5	-1.84	4058500	376	2.06	10880	10880	10680	14140	7620	10880	10793.88	11.39	0	-247	11153	11016	10763	10626	10373	11085	10695	47	3260	500	7830	10	1	9341271	998	56.81	2.14	12	0.00	188.00	4998.00	17300	20230208	-38.27	8480	20221013	25.94	17300	-38.27	20230208	10000	6.80	20230103	17300	-38.27	20230208	8480	25.94	20221013	3.66	N	163730	500	46 억		1063723	N	N	0	N	00	N
58	20230720	160823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10880	60	2	0.55	194562580	18276	62.34	10820	10900	10510	14060	7580	10820	10645.80	11.35	0	3715	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	1016	57.87	2.18	12	0.20	188.00	4998.00	17300	20230208	-37.11	8480	20221013	28.30	17300	-37.11	20230208	10000	8.80	20230103	17300	-37.11	20230208	8480	28.30	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
59	20230720	150824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	-110	5	-1.02	165814840	15599	53.21	10820	10820	10510	14060	7580	10820	10629.84	11.35	0	3320	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	1000	56.97	2.14	12	0.17	188.00	4998.00	17300	20230208	-38.09	8480	20221013	26.30	17300	-38.09	20230208	10000	7.10	20230103	17300	-38.09	20230208	8480	26.30	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
60	20230720	140822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	-150	5	-1.39	122622810	11547	39.39	10820	10820	10510	14060	7580	10820	10619.45	11.35	0	2001	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	997	56.76	2.13	12	0.12	188.00	4998.00	17300	20230208	-38.32	8480	20221013	25.83	17300	-38.32	20230208	10000	6.70	20230103	17300	-38.32	20230208	8480	25.83	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
61	20230720	130823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	-160	5	-1.48	107291200	10105	34.47	10820	10820	10510	14060	7580	10820	10617.63	11.35	0	1729	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	996	56.70	2.13	12	0.11	188.00	4998.00	17300	20230208	-38.38	8480	20221013	25.71	17300	-38.38	20230208	10000	6.60	20230103	17300	-38.38	20230208	8480	25.71	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
62	20230720	120829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	-180	5	-1.66	81486350	7678	26.19	10820	10820	10510	14060	7580	10820	10612.97	11.35	0	1364	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	994	56.60	2.13	12	0.08	188.00	4998.00	17300	20230208	-38.50	8480	20221013	25.47	17300	-38.50	20230208	10000	6.40	20230103	17300	-38.50	20230208	8480	25.47	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
63	20230720	110827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10680	-140	5	-1.29	74703540	7041	24.02	10820	10820	10510	14060	7580	10820	10609.79	11.35	0	1612	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	998	56.81	2.14	12	0.08	188.00	4998.00	17300	20230208	-38.27	8480	20221013	25.94	17300	-38.27	20230208	10000	6.80	20230103	17300	-38.27	20230208	8480	25.94	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
64	20230720	100818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	-220	5	-2.03	66010640	6225	21.23	10820	10820	10510	14060	7580	10820	10604.12	11.35	0	1531	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	990	56.38	2.12	12	0.07	188.00	4998.00	17300	20230208	-38.73	8480	20221013	25.00	17300	-38.73	20230208	10000	6.00	20230103	17300	-38.73	20230208	8480	25.00	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
65	20230720	090819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	-110	5	-1.02	19264030	1818	6.20	10820	10820	10550	14060	7580	10820	10596.28	11.35	0	39	11173	10996	10773	10596	10373	11085	10685	47	3240	500	7790	10	1	9341271	1000	56.97	2.14	12	0.02	188.00	4998.00	17300	20230208	-38.09	8480	20221013	26.30	17300	-38.09	20230208	10000	7.10	20230103	17300	-38.09	20230208	8480	26.30	20221013	3.61	N	163730	500	46 억		1059897	N	N	0	N	00	N
66	20230719	160834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	10	2	0.09	308430180	28785	133.08	10800	10950	10550	14050	7570	10810	10711.86	11.35	0	-376	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	1011	57.55	2.16	12	0.31	188.00	4998.00	17300	20230208	-37.46	8480	20221013	27.59	17300	-37.46	20230208	10000	8.20	20230103	17300	-37.46	20230208	8480	27.59	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
67	20230719	150834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	-30	5	-0.28	281486030	26287	121.53	10800	10950	10550	14050	7570	10810	10708.18	11.35	0	-513	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	1007	57.34	2.16	12	0.28	188.00	4998.00	17300	20230208	-37.69	8480	20221013	27.12	17300	-37.69	20230208	10000	7.80	20230103	17300	-37.69	20230208	8480	27.12	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
68	20230719	140835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	-30	5	-0.28	220417980	20582	95.15	10800	10950	10550	14050	7570	10810	10709.26	11.35	0	762	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	1007	57.34	2.16	12	0.22	188.00	4998.00	17300	20230208	-37.69	8480	20221013	27.12	17300	-37.69	20230208	10000	7.80	20230103	17300	-37.69	20230208	8480	27.12	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
69	20230719	130826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-80	5	-0.74	196760300	18382	84.98	10800	10950	10550	14050	7570	10810	10703.97	11.35	0	934	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	1002	57.07	2.15	12	0.20	188.00	4998.00	17300	20230208	-37.98	8480	20221013	26.53	17300	-37.98	20230208	10000	7.30	20230103	17300	-37.98	20230208	8480	26.53	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
70	20230719	120838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-80	5	-0.74	187569310	17522	81.01	10800	10950	10550	14050	7570	10810	10704.79	11.35	0	1124	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	1002	57.07	2.15	12	0.19	188.00	4998.00	17300	20230208	-37.98	8480	20221013	26.53	17300	-37.98	20230208	10000	7.30	20230103	17300	-37.98	20230208	8480	26.53	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
71	20230719	110836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10690	-120	5	-1.11	164599440	15371	71.06	10800	10950	10550	14050	7570	10810	10708.44	11.35	0	1403	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	999	56.86	2.14	12	0.16	188.00	4998.00	17300	20230208	-38.21	8480	20221013	26.06	17300	-38.21	20230208	10000	6.90	20230103	17300	-38.21	20230208	8480	26.06	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
72	20230719	100829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	-30	5	-0.28	84610020	7968	36.84	10800	10800	10550	14050	7570	10810	10618.73	11.35	0	1447	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	1007	57.34	2.16	12	0.09	188.00	4998.00	17300	20230208	-37.69	8480	20221013	27.12	17300	-37.69	20230208	10000	7.80	20230103	17300	-37.69	20230208	8480	27.12	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
73	20230719	090829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	-100	5	-0.93	3352010	313	1.45	10800	10800	10690	14050	7570	10810	10709.30	11.35	0	-36	11176	10992	10816	10632	10456	11085	10725	47	3240	500	7780	10	1	9341271	1000	56.97	2.14	12	0.00	188.00	4998.00	17300	20230208	-38.09	8480	20221013	26.30	17300	-38.09	20230208	10000	7.10	20230103	17300	-38.09	20230208	8480	26.30	20221013	3.60	N	163730	500	46 억		1060271	N	N	0	N	00	N
74	20230718	160828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-80	5	-0.73	232883210	21630	169.33	10780	11000	10640	14150	7630	10890	10766.56	11.36	0	-908	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	1010	57.50	2.16	12	0.23	188.00	4998.00	17300	20230208	-37.51	8480	20221013	27.48	17300	-37.51	20230208	10000	8.10	20230103	17300	-37.51	20230208	8480	27.48	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
75	20230718	150826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-70	5	-0.64	225813420	20976	164.21	10780	11000	10640	14150	7630	10890	10765.32	11.36	0	-678	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	1011	57.55	2.16	12	0.22	188.00	4998.00	17300	20230208	-37.46	8480	20221013	27.59	17300	-37.46	20230208	10000	8.20	20230103	17300	-37.46	20230208	8480	27.59	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
76	20230718	140823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10830	-60	5	-0.55	183381330	17052	133.49	10780	11000	10640	14150	7630	10890	10754.24	11.36	0	-1237	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	1012	57.61	2.17	12	0.18	188.00	4998.00	17300	20230208	-37.40	8480	20221013	27.71	17300	-37.40	20230208	10000	8.30	20230103	17300	-37.40	20230208	8480	27.71	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
77	20230718	130824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	-230	5	-2.11	97596230	9083	71.11	10780	11000	10640	14150	7630	10890	10744.93	11.36	0	-2126	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	996	56.70	2.13	12	0.10	188.00	4998.00	17300	20230208	-38.38	8480	20221013	25.71	17300	-38.38	20230208	10000	6.60	20230103	17300	-38.38	20230208	8480	25.71	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
78	20230718	120831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	-180	5	-1.65	76323040	7086	55.47	10780	11000	10640	14150	7630	10890	10770.96	11.36	0	-1961	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	1000	56.97	2.14	12	0.08	188.00	4998.00	17300	20230208	-38.09	8480	20221013	26.30	17300	-38.09	20230208	10000	7.10	20230103	17300	-38.09	20230208	8480	26.30	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
79	20230718	110832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-160	5	-1.47	66531890	6170	48.30	10780	11000	10650	14150	7630	10890	10783.13	11.36	0	-1499	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	1002	57.07	2.15	12	0.07	188.00	4998.00	17300	20230208	-37.98	8480	20221013	26.53	17300	-37.98	20230208	10000	7.30	20230103	17300	-37.98	20230208	8480	26.53	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
80	20230718	100823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-70	5	-0.64	42945320	3965	31.04	10780	11000	10720	14150	7630	10890	10831.10	11.36	0	-1241	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	1011	57.55	2.16	12	0.04	188.00	4998.00	17300	20230208	-37.46	8480	20221013	27.59	17300	-37.46	20230208	10000	8.20	20230103	17300	-37.46	20230208	8480	27.59	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
81	20230718	090822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10890	0	3	0.00	8560550	785	6.15	10780	11000	10780	14150	7630	10890	10905.16	11.36	0	-458	11070	10980	10810	10720	10550	11025	10765	47	3260	500	7840	10	1	9341271	1017	57.93	2.18	12	0.01	188.00	4998.00	17300	20230208	-37.05	8480	20221013	28.42	17300	-37.05	20230208	10000	8.90	20230103	17300	-37.05	20230208	8480	28.42	20221013	3.57	N	163730	500	46 억		1061215	N	N	0	N	00	N
82	20230717	160823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10890	110	2	1.02	137826660	12772	72.10	10780	10900	10640	14010	7550	10780	10791.31	11.33	0	3304	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1017	57.93	2.18	12	0.14	188.00	4998.00	17300	20230208	-37.05	8480	20221013	28.42	17300	-37.05	20230208	10000	8.90	20230103	17300	-37.05	20230208	8480	28.42	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
83	20230717	150820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10860	80	2	0.74	120877400	11215	63.31	10780	10900	10640	14010	7550	10780	10778.19	11.33	0	3085	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1014	57.77	2.17	12	0.12	188.00	4998.00	17300	20230208	-37.23	8480	20221013	28.07	17300	-37.23	20230208	10000	8.60	20230103	17300	-37.23	20230208	8480	28.07	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
84	20230717	140823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	40	2	0.37	94860410	8816	49.77	10780	10900	10640	14010	7550	10780	10760.03	11.33	0	2061	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1011	57.55	2.16	12	0.09	188.00	4998.00	17300	20230208	-37.46	8480	20221013	27.59	17300	-37.46	20230208	10000	8.20	20230103	17300	-37.46	20230208	8480	27.59	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
85	20230717	130815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-20	5	-0.19	80773320	7509	42.39	10780	10900	10640	14010	7550	10780	10756.87	11.33	0	993	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1005	57.23	2.15	12	0.08	188.00	4998.00	17300	20230208	-37.80	8480	20221013	26.89	17300	-37.80	20230208	10000	7.60	20230103	17300	-37.80	20230208	8480	26.89	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
86	20230717	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	-60	5	-0.56	69640150	6473	36.54	10780	10900	10640	14010	7550	10780	10758.56	11.33	0	177	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1001	57.02	2.14	12	0.07	188.00	4998.00	17300	20230208	-38.03	8480	20221013	26.42	17300	-38.03	20230208	10000	7.20	20230103	17300	-38.03	20230208	8480	26.42	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
87	20230717	110816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-50	5	-0.46	56733150	5268	29.74	10780	10900	10640	14010	7550	10780	10769.39	11.33	0	-73	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1002	57.07	2.15	12	0.06	188.00	4998.00	17300	20230208	-37.98	8480	20221013	26.53	17300	-37.98	20230208	10000	7.30	20230103	17300	-37.98	20230208	8480	26.53	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
88	20230717	100816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-20	5	-0.19	31779720	2945	16.63	10780	10900	10670	14010	7550	10780	10791.08	11.33	0	-390	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1005	57.23	2.15	12	0.03	188.00	4998.00	17300	20230208	-37.80	8480	20221013	26.89	17300	-37.80	20230208	10000	7.60	20230103	17300	-37.80	20230208	8480	26.89	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
89	20230717	090816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	20	2	0.19	5411700	503	2.84	10780	10800	10710	14010	7550	10780	10758.85	11.33	0	-489	11400	11090	10850	10540	10300	10970	10420	47	3230	500	7760	10	1	9341271	1009	57.45	2.16	12	0.01	188.00	4998.00	17300	20230208	-37.57	8480	20221013	27.36	17300	-37.57	20230208	10000	8.00	20230103	17300	-37.57	20230208	8480	27.36	20221013	3.65	N	163730	500	46 억		1057906	N	N	0	N	00	N
90	20230714	160815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	-230	5	-2.09	190263230	17665	84.69	11160	11160	10610	14310	7710	11010	10770.62	11.34	0	-1549	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1007	57.34	2.16	12	0.19	188.00	4998.00	17300	20230208	-37.69	8480	20221013	27.12	17300	-37.69	20230208	10000	7.80	20230103	17300	-37.69	20230208	8480	27.12	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
91	20230714	150819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	-220	5	-2.00	179689410	16683	79.98	11160	11160	10610	14310	7710	11010	10770.81	11.34	0	-1633	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1008	57.39	2.16	12	0.18	188.00	4998.00	17300	20230208	-37.63	8480	20221013	27.24	17300	-37.63	20230208	10000	7.90	20230103	17300	-37.63	20230208	8480	27.24	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
92	20230714	140824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-250	5	-2.27	137362600	12731	61.04	11160	11160	10610	14310	7710	11010	10789.62	11.34	0	-933	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1005	57.23	2.15	12	0.14	188.00	4998.00	17300	20230208	-37.80	8480	20221013	26.89	17300	-37.80	20230208	10000	7.60	20230103	17300	-37.80	20230208	8480	26.89	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
93	20230714	130811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	-290	5	-2.63	130549220	12096	57.99	11160	11160	10610	14310	7710	11010	10792.76	11.34	0	-919	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1001	57.02	2.14	12	0.13	188.00	4998.00	17300	20230208	-38.03	8480	20221013	26.42	17300	-38.03	20230208	10000	7.20	20230103	17300	-38.03	20230208	8480	26.42	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
94	20230714	120812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	-210	5	-1.91	124071740	11493	55.10	11160	11160	10610	14310	7710	11010	10795.42	11.34	0	-532	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1009	57.45	2.16	12	0.12	188.00	4998.00	17300	20230208	-37.57	8480	20221013	27.36	17300	-37.57	20230208	10000	8.00	20230103	17300	-37.57	20230208	8480	27.36	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
95	20230714	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	-300	5	-2.72	103176750	9545	45.76	11160	11160	10610	14310	7710	11010	10809.51	11.34	0	-317	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1000	56.97	2.14	12	0.10	188.00	4998.00	17300	20230208	-38.09	8480	20221013	26.30	17300	-38.09	20230208	10000	7.10	20230103	17300	-38.09	20230208	8480	26.30	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
96	20230714	100822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-270	5	-2.45	60987960	5613	26.91	11160	11160	10610	14310	7710	11010	10865.48	11.34	0	-1681	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1003	57.13	2.15	12	0.06	188.00	4998.00	17300	20230208	-37.92	8480	20221013	26.65	17300	-37.92	20230208	10000	7.40	20230103	17300	-37.92	20230208	8480	26.65	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
97	20230714	090818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11010	0	3	0.00	7710550	699	3.35	11160	11160	10980	14310	7710	11010	11030.83	11.34	0	-344	11430	11220	11090	10880	10750	11325	10985	47	3300	500	7920	10	1	9341271	1028	58.56	2.20	12	0.01	188.00	4998.00	17300	20230208	-36.36	8480	20221013	29.83	17300	-36.36	20230208	10000	10.10	20230103	17300	-36.36	20230208	8480	29.83	20221013	3.67	N	163730	500	46 억		1059618	N	N	0	N	00	N
98	20230713	160814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11010	110	2	1.01	224906500	20299	101.39	10990	11300	10960	14170	7630	10900	11079.78	11.32	0	2100	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1028	58.56	2.20	12	0.22	188.00	4998.00	17300	20230208	-36.36	8480	20221013	29.83	17300	-36.36	20230208	10000	10.10	20230103	17300	-36.36	20230208	8480	29.83	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
99	20230713	150810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	150	2	1.38	216064330	19496	97.38	10990	11300	10960	14170	7630	10900	11082.50	11.32	0	2013	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1032	58.78	2.21	12	0.21	188.00	4998.00	17300	20230208	-36.13	8480	20221013	30.31	17300	-36.13	20230208	10000	10.50	20230103	17300	-36.13	20230208	8480	30.31	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
100	20230713	140809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10990	90	2	0.83	197986140	17858	89.20	10990	11300	10960	14170	7630	10900	11086.69	11.32	0	2189	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1027	58.46	2.20	12	0.19	188.00	4998.00	17300	20230208	-36.47	8480	20221013	29.60	17300	-36.47	20230208	10000	9.90	20230103	17300	-36.47	20230208	8480	29.60	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
101	20230713	130813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	140	2	1.28	146137300	13134	65.60	10990	11300	10990	14170	7630	10900	11126.64	11.32	0	-43	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1031	58.72	2.21	12	0.14	188.00	4998.00	17300	20230208	-36.18	8480	20221013	30.19	17300	-36.18	20230208	10000	10.40	20230103	17300	-36.18	20230208	8480	30.19	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
102	20230713	120808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	140	2	1.28	132544220	11900	59.44	10990	11300	10990	14170	7630	10900	11138.17	11.32	0	29	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1031	58.72	2.21	12	0.13	188.00	4998.00	17300	20230208	-36.18	8480	20221013	30.19	17300	-36.18	20230208	10000	10.40	20230103	17300	-36.18	20230208	8480	30.19	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
103	20230713	110812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11000	100	2	0.92	117778400	10558	52.73	10990	11300	10990	14170	7630	10900	11155.37	11.32	0	126	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1028	58.51	2.20	12	0.11	188.00	4998.00	17300	20230208	-36.42	8480	20221013	29.72	17300	-36.42	20230208	10000	10.00	20230103	17300	-36.42	20230208	8480	29.72	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
104	20230713	100807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11140	240	2	2.20	99022920	8856	44.23	10990	11300	10990	14170	7630	10900	11181.45	11.32	0	366	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1041	59.26	2.23	12	0.09	188.00	4998.00	17300	20230208	-35.61	8480	20221013	31.37	17300	-35.61	20230208	10000	11.40	20230103	17300	-35.61	20230208	8480	31.37	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
105	20230713	090759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11230	330	2	3.03	30241100	2714	13.56	10990	11230	10990	14170	7630	10900	11142.63	11.32	0	389	11173	11036	10883	10746	10593	10960	10670	47	3270	500	7840	10	1	9341271	1049	59.73	2.25	12	0.03	188.00	4998.00	17300	20230208	-35.09	8480	20221013	32.43	17300	-35.09	20230208	10000	12.30	20230103	17300	-35.09	20230208	8480	32.43	20221013	3.66	N	163730	500	46 억		1057552	N	N	0	N	00	N
106	20230712	160805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10900	50	2	0.46	211317550	19590	84.08	11000	11020	10730	14100	7600	10850	10787.01	11.38	0	-5584	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1018	57.98	2.18	12	0.21	188.00	4998.00	17300	20230208	-36.99	8480	20221013	28.54	17300	-36.99	20230208	10000	9.00	20230103	17300	-36.99	20230208	8480	28.54	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
107	20230712	150800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10890	40	2	0.37	204318440	18947	81.32	11000	11020	10730	14100	7600	10850	10783.68	11.38	0	-5549	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1017	57.93	2.18	12	0.20	188.00	4998.00	17300	20230208	-37.05	8480	20221013	28.42	17300	-37.05	20230208	10000	8.90	20230103	17300	-37.05	20230208	8480	28.42	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
108	20230712	140758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-30	5	-0.28	174233500	16159	69.36	11000	11020	10730	14100	7600	10850	10782.44	11.38	0	-4960	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1011	57.55	2.16	12	0.17	188.00	4998.00	17300	20230208	-37.46	8480	20221013	27.59	17300	-37.46	20230208	10000	8.20	20230103	17300	-37.46	20230208	8480	27.59	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
109	20230712	130801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-110	5	-1.01	157470910	14599	62.66	11000	11020	10730	14100	7600	10850	10786.42	11.38	0	-4674	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1003	57.13	2.15	12	0.16	188.00	4998.00	17300	20230208	-37.92	8480	20221013	26.65	17300	-37.92	20230208	10000	7.40	20230103	17300	-37.92	20230208	8480	26.65	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
110	20230712	120804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10770	-80	5	-0.74	132869830	12310	52.84	11000	11020	10730	14100	7600	10850	10793.65	11.38	0	-4669	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1006	57.29	2.15	12	0.13	188.00	4998.00	17300	20230208	-37.75	8480	20221013	27.00	17300	-37.75	20230208	10000	7.70	20230103	17300	-37.75	20230208	8480	27.00	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
111	20230712	110802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-30	5	-0.28	117435690	10874	46.67	11000	11020	10730	14100	7600	10850	10799.68	11.38	0	-3966	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1011	57.55	2.16	12	0.12	188.00	4998.00	17300	20230208	-37.46	8480	20221013	27.59	17300	-37.46	20230208	10000	8.20	20230103	17300	-37.46	20230208	8480	27.59	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
112	20230712	100803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-40	5	-0.37	73841920	6825	29.29	11000	11020	10730	14100	7600	10850	10819.33	11.38	0	-2316	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1010	57.50	2.16	12	0.07	188.00	4998.00	17300	20230208	-37.51	8480	20221013	27.48	17300	-37.51	20230208	10000	8.10	20230103	17300	-37.51	20230208	8480	27.48	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
113	20230712	090804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10850	0	3	0.00	28533870	2619	11.24	11000	11020	10850	14100	7600	10850	10894.95	11.38	0	-1709	11176	11012	10706	10542	10236	11095	10625	47	3250	500	7810	10	1	9341271	1014	57.71	2.17	12	0.03	188.00	4998.00	17300	20230208	-37.28	8480	20221013	27.95	17300	-37.28	20230208	10000	8.50	20230103	17300	-37.28	20230208	8480	27.95	20221013	3.67	N	163730	500	46 억		1063135	N	N	0	N	00	N
114	20230711	160752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10850	450	2	4.33	246841760	23195	156.07	10400	10870	10400	13520	7280	10400	10642.02	11.34	0	4253	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	1014	57.71	2.17	12	0.25	188.00	4998.00	17300	20230208	-37.28	8480	20221013	27.95	17300	-37.28	20230208	10000	8.50	20230103	17300	-37.28	20230208	8480	27.95	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
115	20230711	150750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	410	2	3.94	233769580	21990	147.96	10400	10870	10400	13520	7280	10400	10630.72	11.34	0	4572	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	1010	57.50	2.16	12	0.24	188.00	4998.00	17300	20230208	-37.51	8480	20221013	27.48	17300	-37.51	20230208	10000	8.10	20230103	17300	-37.51	20230208	8480	27.48	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
116	20230711	140745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	250	2	2.40	160252660	15102	101.61	10400	10730	10400	13520	7280	10400	10611.35	11.34	0	2128	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	995	56.65	2.13	12	0.16	188.00	4998.00	17300	20230208	-38.44	8480	20221013	25.59	17300	-38.44	20230208	10000	6.50	20230103	17300	-38.44	20230208	8480	25.59	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
117	20230711	130737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	260	2	2.50	130375240	12292	82.71	10400	10730	10400	13520	7280	10400	10606.51	11.34	0	2055	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	996	56.70	2.13	12	0.13	188.00	4998.00	17300	20230208	-38.38	8480	20221013	25.71	17300	-38.38	20230208	10000	6.60	20230103	17300	-38.38	20230208	8480	25.71	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
118	20230711	120755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10680	280	2	2.69	120139670	11331	76.24	10400	10730	10400	13520	7280	10400	10602.74	11.34	0	2235	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	998	56.81	2.14	12	0.12	188.00	4998.00	17300	20230208	-38.27	8480	20221013	25.94	17300	-38.27	20230208	10000	6.80	20230103	17300	-38.27	20230208	8480	25.94	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
119	20230711	110800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	270	2	2.60	90088250	8517	57.31	10400	10700	10400	13520	7280	10400	10577.46	11.34	0	1760	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	997	56.76	2.13	12	0.09	188.00	4998.00	17300	20230208	-38.32	8480	20221013	25.83	17300	-38.32	20230208	10000	6.70	20230103	17300	-38.32	20230208	8480	25.83	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
120	20230711	100756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10630	230	2	2.21	45921300	4365	29.37	10400	10690	10400	13520	7280	10400	10520.34	11.34	0	1530	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	993	56.54	2.13	12	0.05	188.00	4998.00	17300	20230208	-38.55	8480	20221013	25.35	17300	-38.55	20230208	10000	6.30	20230103	17300	-38.55	20230208	8480	25.35	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
121	20230711	090754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10420	20	2	0.19	6152490	591	3.98	10400	10500	10400	13520	7280	10400	10410.30	11.34	0	238	10873	10636	10463	10226	10053	10755	10345	47	3120	500	7480	10	1	9341271	973	55.43	2.08	12	0.01	188.00	4998.00	17300	20230208	-39.77	8480	20221013	22.88	17300	-39.77	20230208	10000	4.20	20230103	17300	-39.77	20230208	8480	22.88	20221013	3.68	N	163730	500	46 억		1058882	N	N	0	N	00	N
122	20230710	160748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	20	2	0.19	155739200	14858	61.83	10290	10700	10290	13490	7270	10380	10481.85	11.31	0	2845	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	971	55.32	2.08	12	0.16	188.00	4998.00	17300	20230208	-39.88	8480	20221013	22.64	17300	-39.88	20230208	10000	4.00	20230103	17300	-39.88	20230208	8480	22.64	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
123	20230710	150750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10420	40	2	0.39	138960330	13246	55.13	10290	10700	10290	13490	7270	10380	10490.74	11.31	0	2737	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	973	55.43	2.08	12	0.14	188.00	4998.00	17300	20230208	-39.77	8480	20221013	22.88	17300	-39.77	20230208	10000	4.20	20230103	17300	-39.77	20230208	8480	22.88	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
124	20230710	140742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	110	2	1.06	126147000	12019	50.02	10290	10700	10290	13490	7270	10380	10495.63	11.31	0	2850	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	980	55.80	2.10	12	0.13	188.00	4998.00	17300	20230208	-39.36	8480	20221013	23.70	17300	-39.36	20230208	10000	4.90	20230103	17300	-39.36	20230208	8480	23.70	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
125	20230710	130733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	100	2	0.96	113591640	10819	45.02	10290	10700	10290	13490	7270	10380	10499.27	11.31	0	2363	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	979	55.74	2.10	12	0.12	188.00	4998.00	17300	20230208	-39.42	8480	20221013	23.58	17300	-39.42	20230208	10000	4.80	20230103	17300	-39.42	20230208	8480	23.58	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
126	20230710	120753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	170	2	1.64	108546920	10338	43.02	10290	10700	10290	13490	7270	10380	10499.80	11.31	0	2364	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	986	56.12	2.11	12	0.11	188.00	4998.00	17300	20230208	-39.02	8480	20221013	24.41	17300	-39.02	20230208	10000	5.50	20230103	17300	-39.02	20230208	8480	24.41	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
127	20230710	110750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	230	2	2.22	81988310	7820	32.54	10290	10700	10290	13490	7270	10380	10484.44	11.31	0	2807	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	991	56.44	2.12	12	0.08	188.00	4998.00	17300	20230208	-38.67	8480	20221013	25.12	17300	-38.67	20230208	10000	6.10	20230103	17300	-38.67	20230208	8480	25.12	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
128	20230710	100751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	210	2	2.02	55484620	5322	22.15	10290	10600	10290	13490	7270	10380	10425.52	11.31	0	2476	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	989	56.33	2.12	12	0.06	188.00	4998.00	17300	20230208	-38.79	8480	20221013	24.88	17300	-38.79	20230208	10000	5.90	20230103	17300	-38.79	20230208	8480	24.88	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
129	20230710	090744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10310	-70	5	-0.67	7051970	683	2.84	10290	10410	10290	13490	7270	10380	10324.99	11.31	0	-243	10780	10580	10450	10250	10120	10515	10185	47	3110	500	7470	10	1	9341271	963	54.84	2.06	12	0.01	188.00	4998.00	17300	20230208	-40.40	8480	20221013	21.58	17300	-40.40	20230208	10000	3.10	20230103	17300	-40.40	20230208	8480	21.58	20221013	3.73	N	163730	500	46 억		1056037	N	N	0	N	00	N
130	20230707	160741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10380	-180	5	-1.70	247354250	23700	51.67	10500	10650	10320	13720	7400	10560	10436.89	11.32	0	-1199	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	970	55.21	2.08	12	0.25	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	10000	3.80	20230103	17300	-40.00	20230208	8480	22.41	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
131	20230707	150742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	-190	5	-1.80	227739880	21805	47.54	10500	10650	10320	13720	7400	10560	10444.39	11.32	0	-1199	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	969	55.16	2.07	12	0.23	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	10000	3.70	20230103	17300	-40.06	20230208	8480	22.29	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
132	20230707	140756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	-200	5	-1.89	202653100	19386	42.27	10500	10650	10360	13720	7400	10560	10453.58	11.32	0	-1172	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	968	55.11	2.07	12	0.21	188.00	4998.00	17300	20230208	-40.12	8480	20221013	22.17	17300	-40.12	20230208	10000	3.60	20230103	17300	-40.12	20230208	8480	22.17	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
133	20230707	130746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	-160	5	-1.52	180656980	17267	37.65	10500	10650	10380	13720	7400	10560	10462.56	11.32	0	-967	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	971	55.32	2.08	12	0.18	188.00	4998.00	17300	20230208	-39.88	8480	20221013	22.64	17300	-39.88	20230208	10000	4.00	20230103	17300	-39.88	20230208	8480	22.64	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
134	20230707	120751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10450	-110	5	-1.04	146944810	14027	30.58	10500	10650	10400	13720	7400	10560	10475.85	11.32	0	-606	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	976	55.59	2.09	12	0.15	188.00	4998.00	17300	20230208	-39.60	8480	20221013	23.23	17300	-39.60	20230208	10000	4.50	20230103	17300	-39.60	20230208	8480	23.23	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
135	20230707	110752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10470	-90	5	-0.85	110883040	10565	23.03	10500	10650	10400	13720	7400	10560	10495.32	11.32	0	17	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	978	55.69	2.09	12	0.11	188.00	4998.00	17300	20230208	-39.48	8480	20221013	23.47	17300	-39.48	20230208	10000	4.70	20230103	17300	-39.48	20230208	8480	23.47	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
136	20230707	100742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	-70	5	-0.66	61210370	5818	12.69	10500	10650	10400	13720	7400	10560	10520.86	11.32	0	1345	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	980	55.80	2.10	12	0.06	188.00	4998.00	17300	20230208	-39.36	8480	20221013	23.70	17300	-39.36	20230208	10000	4.90	20230103	17300	-39.36	20230208	8480	23.70	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
137	20230707	090743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	80	2	0.76	23775510	2263	4.93	10500	10640	10400	13720	7400	10560	10506.19	11.32	0	1123	11266	10912	10736	10382	10206	10825	10295	47	3160	500	7600	10	1	9341271	994	56.60	2.13	12	0.02	188.00	4998.00	17300	20230208	-38.50	8480	20221013	25.47	17300	-38.50	20230208	10000	6.40	20230103	17300	-38.50	20230208	8480	25.47	20221013	3.71	N	163730	500	46 억		1057236	N	N	0	N	00	N
138	20230706	160743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-490	5	-4.43	487995390	45305	79.16	11030	11090	10560	14360	7740	11050	10771.48	11.38	0	-5357	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	986	56.17	2.11	12	0.48	188.00	4998.00	17300	20230208	-38.96	8480	20221013	24.53	17300	-38.96	20230208	10000	5.60	20230103	17300	-38.96	20230208	8480	24.53	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
139	20230706	150744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	-440	5	-3.98	458033770	42470	74.21	11030	11090	10560	14360	7740	11050	10784.88	11.38	0	-4053	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	991	56.44	2.12	12	0.45	188.00	4998.00	17300	20230208	-38.67	8480	20221013	25.12	17300	-38.67	20230208	10000	6.10	20230103	17300	-38.67	20230208	8480	25.12	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
140	20230706	140744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10680	-370	5	-3.35	399463920	36954	64.57	11030	11090	10560	14360	7740	11050	10809.76	11.38	0	-3549	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	998	56.81	2.14	12	0.40	188.00	4998.00	17300	20230208	-38.27	8480	20221013	25.94	17300	-38.27	20230208	10000	6.80	20230103	17300	-38.27	20230208	8480	25.94	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
141	20230706	130743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-240	5	-2.17	231914310	21293	37.20	11030	11090	10770	14360	7740	11050	10891.58	11.38	0	-5763	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	1010	57.50	2.16	12	0.23	188.00	4998.00	17300	20230208	-37.51	8480	20221013	27.48	17300	-37.51	20230208	10000	8.10	20230103	17300	-37.51	20230208	8480	27.48	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
142	20230706	120736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10950	-100	5	-0.90	194300540	17829	31.15	11030	11090	10770	14360	7740	11050	10898.01	11.38	0	-3444	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	1023	58.24	2.19	12	0.19	188.00	4998.00	17300	20230208	-36.71	8480	20221013	29.13	17300	-36.71	20230208	10000	9.50	20230103	17300	-36.71	20230208	8480	29.13	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
143	20230706	110747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11030	-20	5	-0.18	177979190	16339	28.55	11030	11090	10770	14360	7740	11050	10892.91	11.38	0	-2204	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	1030	58.67	2.21	12	0.17	188.00	4998.00	17300	20230208	-36.24	8480	20221013	30.07	17300	-36.24	20230208	10000	10.30	20230103	17300	-36.24	20230208	8480	30.07	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
144	20230706	100743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10830	-220	5	-1.99	111278830	10207	17.83	11030	11090	10830	14360	7740	11050	10902.21	11.38	0	-2124	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	1012	57.61	2.17	12	0.11	188.00	4998.00	17300	20230208	-37.40	8480	20221013	27.71	17300	-37.40	20230208	10000	8.30	20230103	17300	-37.40	20230208	8480	27.71	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
145	20230706	090742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10960	-90	5	-0.81	12929550	1174	2.05	11030	11090	10960	14360	7740	11050	11013.25	11.38	0	-964	11503	11276	11163	10936	10823	11220	10880	47	3310	500	7950	10	1	9341271	1024	58.30	2.19	12	0.01	188.00	4998.00	17300	20230208	-36.65	8480	20221013	29.25	17300	-36.65	20230208	10000	9.60	20230103	17300	-36.65	20230208	8480	29.25	20221013	3.65	N	163730	500	46 억		1062902	N	N	0	N	00	N
146	20230705	160740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	-340	5	-2.99	635954430	57086	226.03	11330	11390	11050	14800	7980	11390	11140.29	11.46	0	-5217	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1032	58.78	2.21	12	0.61	188.00	4998.00	17300	20230208	-36.13	8480	20221013	30.31	17300	-36.13	20230208	10000	10.50	20230103	17300	-36.13	20230208	8480	30.31	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
147	20230705	150736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11100	-290	5	-2.55	520582750	46646	184.69	11330	11390	11050	14800	7980	11390	11160.29	11.46	0	-5110	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1037	59.04	2.22	12	0.50	188.00	4998.00	17300	20230208	-35.84	8480	20221013	30.90	17300	-35.84	20230208	10000	11.00	20230103	17300	-35.84	20230208	8480	30.90	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
148	20230705	140728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11110	-280	5	-2.46	451722160	40439	160.12	11330	11390	11050	14800	7980	11390	11170.46	11.46	0	-5195	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1038	59.10	2.22	12	0.43	188.00	4998.00	17300	20230208	-35.78	8480	20221013	31.01	17300	-35.78	20230208	10000	11.10	20230103	17300	-35.78	20230208	8480	31.01	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
149	20230705	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11170	-220	5	-1.93	429555560	38448	152.23	11330	11390	11050	14800	7980	11390	11172.38	11.46	0	-4659	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1043	59.41	2.23	12	0.41	188.00	4998.00	17300	20230208	-35.43	8480	20221013	31.72	17300	-35.43	20230208	10000	11.70	20230103	17300	-35.43	20230208	8480	31.72	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
150	20230705	120729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11070	-320	5	-2.81	357981240	31997	126.69	11330	11390	11070	14800	7980	11390	11187.96	11.46	0	-5688	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1034	58.88	2.21	12	0.34	188.00	4998.00	17300	20230208	-36.01	8480	20221013	30.54	17300	-36.01	20230208	10000	10.70	20230103	17300	-36.01	20230208	8480	30.54	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
151	20230705	110738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11170	-220	5	-1.93	244670960	21815	86.38	11330	11390	11140	14800	7980	11390	11215.72	11.46	0	-5934	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1043	59.41	2.23	12	0.23	188.00	4998.00	17300	20230208	-35.43	8480	20221013	31.72	17300	-35.43	20230208	10000	11.70	20230103	17300	-35.43	20230208	8480	31.72	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
152	20230705	100732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11200	-190	5	-1.67	122105300	10837	42.91	11330	11390	11180	14800	7980	11390	11267.44	11.46	0	-3670	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1046	59.57	2.24	12	0.12	188.00	4998.00	17300	20230208	-35.26	8480	20221013	32.08	17300	-35.26	20230208	10000	12.00	20230103	17300	-35.26	20230208	8480	32.08	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
153	20230705	090730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	-60	5	-0.53	13517700	1193	4.72	11330	11390	11330	14800	7980	11390	11330.85	11.46	0	5	11710	11550	11430	11270	11150	11490	11210	47	3410	500	8200	10	1	9341271	1058	60.27	2.27	12	0.01	188.00	4998.00	17300	20230208	-34.51	8480	20221013	33.61	17300	-34.51	20230208	10000	13.30	20230103	17300	-34.51	20230208	8480	33.61	20221013	3.63	N	163730	500	46 억		1070353	N	N	0	N	00	N
154	20230704	160727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11390	-160	5	-1.39	286156210	25145	128.11	11570	11590	11310	15010	8090	11550	11380.24	11.52	0	-5808	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1064	60.59	2.28	12	0.27	188.00	4998.00	17300	20230208	-34.16	8480	20221013	34.32	17300	-34.16	20230208	10000	13.90	20230103	17300	-34.16	20230208	8480	34.32	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
155	20230704	150719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11390	-160	5	-1.39	279380040	24550	125.08	11570	11590	11310	15010	8090	11550	11380.04	11.52	0	-5810	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1064	60.59	2.28	12	0.26	188.00	4998.00	17300	20230208	-34.16	8480	20221013	34.32	17300	-34.16	20230208	10000	13.90	20230103	17300	-34.16	20230208	8480	34.32	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
156	20230704	140724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	-220	5	-1.90	245013650	21524	109.66	11570	11590	11310	15010	8090	11550	11383.28	11.52	0	-5346	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1058	60.27	2.27	12	0.23	188.00	4998.00	17300	20230208	-34.51	8480	20221013	33.61	17300	-34.51	20230208	10000	13.30	20230103	17300	-34.51	20230208	8480	33.61	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
157	20230704	130713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11350	-200	5	-1.73	215287050	18899	96.29	11570	11590	11310	15010	8090	11550	11391.45	11.52	0	-5080	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1060	60.37	2.27	12	0.20	188.00	4998.00	17300	20230208	-34.39	8480	20221013	33.84	17300	-34.39	20230208	10000	13.50	20230103	17300	-34.39	20230208	8480	33.84	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
158	20230704	120721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11340	-210	5	-1.82	199353870	17495	89.13	11570	11590	11310	15010	8090	11550	11394.91	11.52	0	-5022	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1059	60.32	2.27	12	0.19	188.00	4998.00	17300	20230208	-34.45	8480	20221013	33.73	17300	-34.45	20230208	10000	13.40	20230103	17300	-34.45	20230208	8480	33.73	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
159	20230704	110716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11390	-160	5	-1.39	195998100	17199	87.62	11570	11590	11310	15010	8090	11550	11395.90	11.52	0	-4873	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1064	60.59	2.28	12	0.18	188.00	4998.00	17300	20230208	-34.16	8480	20221013	34.32	17300	-34.16	20230208	10000	13.90	20230103	17300	-34.16	20230208	8480	34.32	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
160	20230704	100714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11370	-180	5	-1.56	108619730	9495	48.37	11570	11590	11360	15010	8090	11550	11439.68	11.52	0	-4397	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1062	60.48	2.27	12	0.10	188.00	4998.00	17300	20230208	-34.28	8480	20221013	34.08	17300	-34.28	20230208	10000	13.70	20230103	17300	-34.28	20230208	8480	34.08	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
161	20230704	090712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11520	-30	5	-0.26	6709620	581	2.96	11570	11590	11520	15010	8090	11550	11548.40	11.52	0	-528	11816	11682	11616	11482	11416	11650	11450	47	3460	500	8310	10	1	9341271	1076	61.28	2.30	12	0.01	188.00	4998.00	17300	20230208	-33.41	8480	20221013	35.85	17300	-33.41	20230208	10000	15.20	20230103	17300	-33.41	20230208	8480	35.85	20221013	3.61	N	163730	500	46 억		1076341	N	N	0	N	00	N
162	20230703	160705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11550	-100	5	-0.86	225714710	19476	69.67	11600	11750	11550	15140	8160	11650	11589.52	11.54	0	-1922	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1079	61.44	2.31	12	0.21	188.00	4998.00	17300	20230208	-33.24	8480	20221013	36.20	17300	-33.24	20230208	10000	15.50	20230103	17300	-33.24	20230208	8480	36.20	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N
163	20230703	150714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11570	-80	5	-0.69	194745370	16796	60.09	11600	11750	11550	15140	8160	11650	11594.75	11.54	0	-1738	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1081	61.54	2.31	12	0.18	188.00	4998.00	17300	20230208	-33.12	8480	20221013	36.44	17300	-33.12	20230208	10000	15.70	20230103	17300	-33.12	20230208	8480	36.44	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N
164	20230703	140712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11580	-70	5	-0.60	180766980	15589	55.77	11600	11750	11550	15140	8160	11650	11595.80	11.54	0	-1110	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1082	61.60	2.32	12	0.17	188.00	4998.00	17300	20230208	-33.06	8480	20221013	36.56	17300	-33.06	20230208	10000	15.80	20230103	17300	-33.06	20230208	8480	36.56	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N
165	20230703	130708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11640	-10	5	-0.09	124968310	10770	38.53	11600	11750	11550	15140	8160	11650	11603.37	11.54	0	-331	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1087	61.91	2.33	12	0.12	188.00	4998.00	17300	20230208	-32.72	8480	20221013	37.26	17300	-32.72	20230208	10000	16.40	20230103	17300	-32.72	20230208	8480	37.26	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N
166	20230703	120715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	-50	5	-0.43	100419060	8659	30.98	11600	11750	11550	15140	8160	11650	11597.07	11.54	0	275	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1084	61.70	2.32	12	0.09	188.00	4998.00	17300	20230208	-32.95	8480	20221013	36.79	17300	-32.95	20230208	10000	16.00	20230103	17300	-32.95	20230208	8480	36.79	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N
167	20230703	110709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11620	-30	5	-0.26	32861640	2826	10.11	11600	11750	11600	15140	8160	11650	11628.32	11.54	0	100	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1085	61.81	2.32	12	0.03	188.00	4998.00	17300	20230208	-32.83	8480	20221013	37.03	17300	-32.83	20230208	10000	16.20	20230103	17300	-32.83	20230208	8480	37.03	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N
168	20230703	100659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11670	20	2	0.17	18771500	1615	5.78	11600	11750	11600	15140	8160	11650	11623.22	11.54	0	300	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1090	62.07	2.33	12	0.02	188.00	4998.00	17300	20230208	-32.54	8480	20221013	37.62	17300	-32.54	20230208	10000	16.70	20230103	17300	-32.54	20230208	8480	37.62	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N
169	20230703	090706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11730	80	2	0.69	13108930	1130	4.04	11600	11750	11600	15140	8160	11650	11600.82	11.54	0	301	11776	11712	11626	11562	11476	11745	11595	47	3490	500	8380	10	1	9341271	1096	62.39	2.35	12	0.01	188.00	4998.00	17300	20230208	-32.20	8480	20221013	38.33	17300	-32.20	20230208	10000	17.30	20230103	17300	-32.20	20230208	8480	38.33	20221013	3.64	N	163730	500	46 억		1078007	N	N	0	N	00	N