KissMeData/089850/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	160709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14250	1030	2	7.79	4114752160	290704	325.42	13330	14560	13330	17180	9260	13220	14154.39	5.39	0	51229	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	1063	38.31	0.97	12	3.90	372.00	14749.00	17250	20220908	-17.39	10800	20230103	31.94	14560	-2.13	20230731	10800	31.94	20230103	17250	-17.39	20220908	10800	31.94	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
3	20230731	150710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14430	1210	2	9.15	3950577080	279230	312.57	13330	14560	13330	17180	9260	13220	14148.11	5.39	0	49029	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	1076	38.79	0.98	12	3.74	372.00	14749.00	17250	20220908	-16.35	10800	20230103	33.61	14560	-0.89	20230731	10800	33.61	20230103	17250	-16.35	20220908	10800	33.61	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
4	20230731	140712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14320	1100	2	8.32	3559494280	252064	282.16	13330	14560	13330	17180	9260	13220	14121.39	5.39	0	41684	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	1068	38.49	0.97	12	3.38	372.00	14749.00	17250	20220908	-16.99	10800	20230103	32.59	14560	-1.65	20230731	10800	32.59	20230103	17250	-16.99	20220908	10800	32.59	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
5	20230731	130711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14340	1120	2	8.47	3016843690	214076	239.64	13330	14560	13330	17180	9260	13220	14092.40	5.39	0	33067	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	1069	38.55	0.97	12	2.87	372.00	14749.00	17250	20220908	-16.87	10800	20230103	32.78	14560	-1.51	20230731	10800	32.78	20230103	17250	-16.87	20220908	10800	32.78	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
6	20230731	120718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	1130	2	8.55	2543070580	181122	202.75	13330	14560	13330	17180	9260	13220	14040.65	5.39	0	23661	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	1070	38.58	0.97	12	2.43	372.00	14749.00	17250	20220908	-16.81	10800	20230103	32.87	14560	-1.44	20230731	10800	32.87	20230103	17250	-16.81	20220908	10800	32.87	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
7	20230731	110721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14030	810	2	6.13	1280217000	92934	104.03	13330	14040	13330	17180	9260	13220	13775.55	5.39	0	8636	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	1046	37.72	0.95	12	1.25	372.00	14749.00	17250	20220908	-18.67	10800	20230103	29.91	14450	-2.91	20230203	10800	29.91	20230103	17250	-18.67	20220908	10800	29.91	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
8	20230731	100717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13750	530	2	4.01	734643640	53694	60.11	13330	13830	13330	17180	9260	13220	13682.04	5.39	0	1645	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	1025	36.96	0.93	12	0.72	372.00	14749.00	17250	20220908	-20.29	10800	20230103	27.31	14450	-4.84	20230203	10800	27.31	20230103	17250	-20.29	20220908	10800	27.31	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
9	20230731	090710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13400	180	2	1.36	31688110	2368	2.65	13330	13500	13330	17180	9260	13220	13381.80	5.39	0	73	14073	13646	12873	12446	11673	13860	12660	37	3960	500	9510	10	1	7456734	999	36.02	0.91	12	0.03	372.00	14749.00	17250	20220908	-22.32	10800	20230103	24.07	14450	-7.27	20230203	10800	24.07	20230103	17250	-22.32	20220908	10800	24.07	20230103	2.48	N	089850	500	37 억		402182	N	N	0	N	00	N
10	20230728	160711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13220	890	2	7.22	1134197670	87156	211.87	12100	13300	12100	16020	8640	12330	13012.83	5.02	0	27391	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	986	35.54	0.90	12	1.17	372.00	14749.00	17250	20220908	-23.36	10800	20230103	22.41	14450	-8.51	20230203	10800	22.41	20230103	17250	-23.36	20220908	10800	22.41	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
11	20230728	150712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13270	940	2	7.62	1070392410	82332	200.14	12100	13300	12100	16020	8640	12330	13000.93	5.02	0	28087	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	990	35.67	0.90	12	1.10	372.00	14749.00	17250	20220908	-23.07	10800	20230103	22.87	14450	-8.17	20230203	10800	22.87	20230103	17250	-23.07	20220908	10800	22.87	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
12	20230728	140709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13210	880	2	7.14	900260920	69492	168.93	12100	13300	12100	16020	8640	12330	12954.89	5.02	0	25476	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	985	35.51	0.90	12	0.93	372.00	14749.00	17250	20220908	-23.42	10800	20230103	22.31	14450	-8.58	20230203	10800	22.31	20230103	17250	-23.42	20220908	10800	22.31	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
13	20230728	130712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13250	920	2	7.46	786015000	60836	147.89	12100	13300	12100	16020	8640	12330	12920.23	5.02	0	22816	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	988	35.62	0.90	12	0.82	372.00	14749.00	17250	20220908	-23.19	10800	20230103	22.69	14450	-8.30	20230203	10800	22.69	20230103	17250	-23.19	20220908	10800	22.69	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
14	20230728	120709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13110	780	2	6.33	550654190	43032	104.61	12100	13130	12100	16020	8640	12330	12796.39	5.02	0	14183	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	978	35.24	0.89	12	0.58	372.00	14749.00	17250	20220908	-24.00	10800	20230103	21.39	14450	-9.27	20230203	10800	21.39	20230103	17250	-24.00	20220908	10800	21.39	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
15	20230728	110715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12900	570	2	4.62	318776130	25191	61.24	12100	12930	12100	16020	8640	12330	12654.37	5.02	0	6243	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	962	34.68	0.87	12	0.34	372.00	14749.00	17250	20220908	-25.22	10800	20230103	19.44	14450	-10.73	20230203	10800	19.44	20230103	17250	-25.22	20220908	10800	19.44	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
16	20230728	100707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12530	200	2	1.62	100106160	8060	19.59	12100	12650	12100	16020	8640	12330	12420.12	5.02	0	-1173	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	934	33.68	0.85	12	0.11	372.00	14749.00	17250	20220908	-27.36	10800	20230103	16.02	14450	-13.29	20230203	10800	16.02	20230103	17250	-27.36	20220908	10800	16.02	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
17	20230728	090714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12240	-90	5	-0.73	14706520	1211	2.94	12100	12330	12100	16020	8640	12330	12144.11	5.02	0	75	12730	12530	12390	12190	12050	12630	12290	37	3690	500	8870	10	1	7456734	913	32.90	0.83	12	0.02	372.00	14749.00	17250	20220908	-29.04	10800	20230103	13.33	14450	-15.29	20230203	10800	13.33	20230103	17250	-29.04	20220908	10800	13.33	20230103	2.24	N	089850	500	37 억		374641	N	N	0	N	00	N
18	20230727	160707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12330	0	3	0.00	510575540	41085	44.54	12250	12590	12250	16020	8640	12330	12427.31	5.09	-35636	-4598	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	919	33.15	0.84	12	0.55	372.00	14749.00	17250	20220908	-28.52	10800	20230103	14.17	14450	-14.67	20230203	10800	14.17	20230103	17250	-28.52	20220908	10800	14.17	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
19	20230727	150709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12360	30	2	0.24	503475750	40509	43.92	12250	12590	12250	16020	8640	12330	12428.74	5.09	-35636	-4268	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	922	33.23	0.84	12	0.54	372.00	14749.00	17250	20220908	-28.35	10800	20230103	14.44	14450	-14.46	20230203	10800	14.44	20230103	17250	-28.35	20220908	10800	14.44	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
20	20230727	140705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12400	70	2	0.57	465632480	37435	40.58	12250	12590	12250	16020	8640	12330	12438.43	5.09	-35636	-2398	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	925	33.33	0.84	12	0.50	372.00	14749.00	17250	20220908	-28.12	10800	20230103	14.81	14450	-14.19	20230203	10800	14.81	20230103	17250	-28.12	20220908	10800	14.81	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
21	20230727	130704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12480	150	2	1.22	437602810	35166	38.12	12250	12590	12250	16020	8640	12330	12443.92	5.09	-35636	-2609	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	931	33.55	0.85	12	0.47	372.00	14749.00	17250	20220908	-27.65	10800	20230103	15.56	14450	-13.63	20230203	10800	15.56	20230103	17250	-27.65	20220908	10800	15.56	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
22	20230727	120706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12380	50	2	0.41	374210280	30070	32.60	12250	12590	12250	16020	8640	12330	12444.64	5.09	-35636	1661	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	923	33.28	0.84	12	0.40	372.00	14749.00	17250	20220908	-28.23	10800	20230103	14.63	14450	-14.33	20230203	10800	14.63	20230103	17250	-28.23	20220908	10800	14.63	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
23	20230727	110709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12510	180	2	1.46	328427070	26389	28.61	12250	12590	12250	16020	8640	12330	12445.60	5.09	-35636	1451	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	933	33.63	0.85	12	0.35	372.00	14749.00	17250	20220908	-27.48	10800	20230103	15.83	14450	-13.43	20230203	10800	15.83	20230103	17250	-27.48	20220908	10800	15.83	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
24	20230727	100706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12500	170	2	1.38	232159160	18677	20.25	12250	12590	12250	16020	8640	12330	12430.22	5.09	-35636	-556	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	932	33.60	0.85	12	0.25	372.00	14749.00	17250	20220908	-27.54	10800	20230103	15.74	14450	-13.49	20230203	10800	15.74	20230103	17250	-27.54	20220908	10800	15.74	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
25	20230727	090704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12450	120	2	0.97	57313250	4637	5.03	12250	12450	12250	16020	8640	12330	12359.98	5.09	-35636	1823	12676	12502	12246	12072	11816	12590	12160	37	3690	500	8870	10	1	7456734	928	33.47	0.84	12	0.06	372.00	14749.00	17250	20220908	-27.83	10800	20230103	15.28	14450	-13.84	20230203	10800	15.28	20230103	17250	-27.83	20220908	10800	15.28	20230103	2.23	N	089850	500	37 억		379239	N	N	0	N	00	N
26	20230726	160704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12330	-70	5	-0.56	1123557350	92239	198.30	12280	12420	11990	16120	8680	12400	12180.76	5.56	0	-34157	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	919	33.15	0.84	12	1.24	372.00	14749.00	17250	20220908	-28.52	10800	20230103	14.17	14450	-14.67	20230203	10800	14.17	20230103	17250	-28.52	20220908	10800	14.17	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
27	20230726	150708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12200	-200	5	-1.61	1076075970	88368	189.97	12280	12420	11990	16120	8680	12400	12177.21	5.56	0	-33421	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	910	32.80	0.83	12	1.19	372.00	14749.00	17250	20220908	-29.28	10800	20230103	12.96	14450	-15.57	20230203	10800	12.96	20230103	17250	-29.28	20220908	10800	12.96	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
28	20230726	140703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12120	-280	5	-2.26	932594110	76680	164.85	12280	12420	11990	16120	8680	12400	12162.16	5.56	0	-28374	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	904	32.58	0.82	12	1.03	372.00	14749.00	17250	20220908	-29.74	10800	20230103	12.22	14450	-16.12	20230203	10800	12.22	20230103	17250	-29.74	20220908	10800	12.22	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
29	20230726	130702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12240	-160	5	-1.29	807353490	66413	142.77	12280	12420	11990	16120	8680	12400	12156.56	5.56	0	-24958	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	913	32.90	0.83	12	0.89	372.00	14749.00	17250	20220908	-29.04	10800	20230103	13.33	14450	-15.29	20230203	10800	13.33	20230103	17250	-29.04	20220908	10800	13.33	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
30	20230726	120703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12300	-100	5	-0.81	719033650	59170	127.20	12280	12420	11990	16120	8680	12400	12152.00	5.56	0	-22428	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	917	33.06	0.83	12	0.79	372.00	14749.00	17250	20220908	-28.70	10800	20230103	13.89	14450	-14.88	20230203	10800	13.89	20230103	17250	-28.70	20220908	10800	13.89	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
31	20230726	110658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12210	-190	5	-1.53	675054050	55590	119.51	12280	12420	11990	16120	8680	12400	12143.44	5.56	0	-22910	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	910	32.82	0.83	12	0.75	372.00	14749.00	17250	20220908	-29.22	10800	20230103	13.06	14450	-15.50	20230203	10800	13.06	20230103	17250	-29.22	20220908	10800	13.06	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
32	20230726	100705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12150	-250	5	-2.02	474600990	39027	83.90	12280	12280	11990	16120	8680	12400	12160.84	5.56	0	-20869	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	906	32.66	0.82	12	0.52	372.00	14749.00	17250	20220908	-29.57	10800	20230103	12.50	14450	-15.92	20230203	10800	12.50	20230103	17250	-29.57	20220908	10800	12.50	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
33	20230726	090659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12240	-160	5	-1.29	23279420	1909	4.10	12280	12280	12170	16120	8680	12400	12194.56	5.56	0	-75	12933	12666	12413	12146	11893	12660	12140	37	3720	500	8920	10	1	7456734	913	32.90	0.83	12	0.03	372.00	14749.00	17250	20220908	-29.04	10800	20230103	13.33	14450	-15.29	20230203	10800	13.33	20230103	17250	-29.04	20220908	10800	13.33	20230103	2.25	N	089850	500	37 억		414875	N	N	2	N	00	N
34	20230725	160658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12400	-100	5	-0.80	576643110	46512	80.04	12400	12680	12160	16250	8750	12500	12397.73	5.67	0	-7481	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	925	33.33	0.84	12	0.62	372.00	14749.00	17250	20220908	-28.12	10800	20230103	14.81	14450	-14.19	20230203	10800	14.81	20230103	17250	-28.12	20220908	10800	14.81	20230103	2.25	N	089850	500	37 억		422908	N	N	2	N	00	N
35	20230725	150652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12360	-140	5	-1.12	566029550	45655	78.57	12400	12680	12160	16250	8750	12500	12397.98	5.67	0	-7246	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	922	33.23	0.84	12	0.61	372.00	14749.00	17250	20220908	-28.35	10800	20230103	14.44	14450	-14.46	20230203	10800	14.44	20230103	17250	-28.35	20220908	10800	14.44	20230103	2.25	N	089850	500	37 억		422908	N	N	0	N	00	N
36	20230725	140651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12300	-200	5	-1.60	507552650	40926	70.43	12400	12680	12160	16250	8750	12500	12401.72	5.67	0	-5261	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	917	33.06	0.83	12	0.55	372.00	14749.00	17250	20220908	-28.70	10800	20230103	13.89	14450	-14.88	20230203	10800	13.89	20230103	17250	-28.70	20220908	10800	13.89	20230103	2.25	N	089850	500	37 억		422908	N	N	0	N	00	N
37	20230725	130658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12280	-220	5	-1.76	466354990	37582	64.68	12400	12680	12160	16250	8750	12500	12409.00	5.67	0	-3797	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	916	33.01	0.83	12	0.50	372.00	14749.00	17250	20220908	-28.81	10800	20230103	13.70	14450	-15.02	20230203	10800	13.70	20230103	17250	-28.81	20220908	10800	13.70	20230103	2.25	N	089850	500	37 억		422908	N	N	0	N	00	N
38	20230725	120658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12290	-210	5	-1.68	420670360	33851	58.25	12400	12680	12160	16250	8750	12500	12427.12	5.67	0	-2474	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	916	33.04	0.83	12	0.45	372.00	14749.00	17250	20220908	-28.75	10800	20230103	13.80	14450	-14.95	20230203	10800	13.80	20230103	17250	-28.75	20220908	10800	13.80	20230103	2.25	N	089850	500	37 억		422908	N	N	0	N	00	N
39	20230725	110656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12330	-170	5	-1.36	382571620	30753	52.92	12400	12680	12160	16250	8750	12500	12440.14	5.67	0	317	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	919	33.15	0.84	12	0.41	372.00	14749.00	17250	20220908	-28.52	10800	20230103	14.17	14450	-14.67	20230203	10800	14.17	20230103	17250	-28.52	20220908	10800	14.17	20230103	2.25	N	089850	500	37 억		422908	N	N	0	N	00	N
40	20230725	100655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-60	5	-0.48	247774580	19766	34.02	12400	12680	12370	16250	8750	12500	12535.39	5.67	0	8024	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	928	33.44	0.84	12	0.27	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	2.25	N	089850	500	37 억		422908	N	N	0	N	00	N
41	20230725	090654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12610	110	2	0.88	188304220	15007	25.83	12400	12680	12400	16250	8750	12500	12547.76	5.67	0	8822	12946	12722	12476	12252	12006	12835	12365	37	3750	500	9000	10	1	7456734	940	33.90	0.85	12	0.20	372.00	14749.00	17250	20220908	-26.90	10800	20230103	16.76	14450	-12.73	20230203	10800	16.76	20230103	17250	-26.90	20220908	10800	16.76	20230103	2.25	N	089850	500	37 억		422908	N	N	0	N	00	N
42	20230724	160657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12500	50	2	0.40	723132120	58029	304.60	12450	12700	12230	16180	8720	12450	12461.49	5.62	0	2546	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	932	33.60	0.85	12	0.78	372.00	14749.00	17250	20220908	-27.54	10800	20230103	15.74	14450	-13.49	20230203	10800	15.74	20230103	17250	-27.54	20220908	10800	15.74	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
43	20230724	150653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12450	0	3	0.00	708449480	56853	298.43	12450	12700	12230	16180	8720	12450	12461.07	5.62	0	2636	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	928	33.47	0.84	12	0.76	372.00	14749.00	17250	20220908	-27.83	10800	20230103	15.28	14450	-13.84	20230203	10800	15.28	20230103	17250	-27.83	20220908	10800	15.28	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
44	20230724	140651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12510	60	2	0.48	705460040	56613	297.17	12450	12700	12230	16180	8720	12450	12461.10	5.62	0	2598	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	933	33.63	0.85	12	0.76	372.00	14749.00	17250	20220908	-27.48	10800	20230103	15.83	14450	-13.43	20230203	10800	15.83	20230103	17250	-27.48	20220908	10800	15.83	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
45	20230724	130652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12550	100	2	0.80	655959870	52655	276.39	12450	12700	12230	16180	8720	12450	12457.69	5.62	0	3161	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	936	33.74	0.85	12	0.71	372.00	14749.00	17250	20220908	-27.25	10800	20230103	16.20	14450	-13.15	20230203	10800	16.20	20230103	17250	-27.25	20220908	10800	16.20	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
46	20230724	120653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12480	30	2	0.24	429515740	34580	181.51	12450	12700	12230	16180	8720	12450	12420.93	5.62	0	-7924	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	931	33.55	0.85	12	0.46	372.00	14749.00	17250	20220908	-27.65	10800	20230103	15.56	14450	-13.63	20230203	10800	15.56	20230103	17250	-27.65	20220908	10800	15.56	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
47	20230724	110656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12260	-190	5	-1.53	129440850	10534	55.29	12450	12450	12240	16180	8720	12450	12287.91	5.62	0	-5577	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	914	32.96	0.83	12	0.14	372.00	14749.00	17250	20220908	-28.93	10800	20230103	13.52	14450	-15.16	20230203	10800	13.52	20230103	17250	-28.93	20220908	10800	13.52	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
48	20230724	100650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12290	-160	5	-1.29	92951180	7559	39.68	12450	12450	12240	16180	8720	12450	12296.76	5.62	0	-3302	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	916	33.04	0.83	12	0.10	372.00	14749.00	17250	20220908	-28.75	10800	20230103	13.80	14450	-14.95	20230203	10800	13.80	20230103	17250	-28.75	20220908	10800	13.80	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
49	20230724	090653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12250	-200	5	-1.61	27095810	2211	11.61	12450	12450	12240	16180	8720	12450	12255.00	5.62	0	-2161	12790	12620	12510	12340	12230	12565	12285	37	3730	500	8960	10	1	7456734	913	32.93	0.83	12	0.03	372.00	14749.00	17250	20220908	-28.99	10800	20230103	13.43	14450	-15.22	20230203	10800	13.43	20230103	17250	-28.99	20220908	10800	13.43	20230103	2.16	N	089850	500	37 억		419077	N	N	0	N	00	N
50	20230721	160646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12450	-230	5	-1.81	236317370	18961	52.50	12650	12680	12400	16480	8880	12680	12463.34	5.80	0	-13510	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	928	33.47	0.84	12	0.25	372.00	14749.00	17250	20220908	-27.83	10800	20230103	15.28	14450	-13.84	20230203	10800	15.28	20230103	17250	-27.83	20220908	10800	15.28	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
51	20230721	150649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12410	-270	5	-2.13	224806670	18036	49.94	12650	12680	12400	16480	8880	12680	12464.33	5.80	0	-13089	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	925	33.36	0.84	12	0.24	372.00	14749.00	17250	20220908	-28.06	10800	20230103	14.91	14450	-14.12	20230203	10800	14.91	20230103	17250	-28.06	20220908	10800	14.91	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
52	20230721	140646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12460	-220	5	-1.74	196133280	15731	43.56	12650	12680	12400	16480	8880	12680	12467.95	5.80	0	-12465	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	929	33.49	0.84	12	0.21	372.00	14749.00	17250	20220908	-27.77	10800	20230103	15.37	14450	-13.77	20230203	10800	15.37	20230103	17250	-27.77	20220908	10800	15.37	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
53	20230721	130648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12400	-280	5	-2.21	135610620	10868	30.09	12650	12680	12400	16480	8880	12680	12477.97	5.80	0	-8287	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	925	33.33	0.84	12	0.15	372.00	14749.00	17250	20220908	-28.12	10800	20230103	14.81	14450	-14.19	20230203	10800	14.81	20230103	17250	-28.12	20220908	10800	14.81	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
54	20230721	120656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12510	-170	5	-1.34	77669460	6207	17.19	12650	12680	12410	16480	8880	12680	12513.20	5.80	0	-4441	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	933	33.63	0.85	12	0.08	372.00	14749.00	17250	20220908	-27.48	10800	20230103	15.83	14450	-13.43	20230203	10800	15.83	20230103	17250	-27.48	20220908	10800	15.83	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
55	20230721	110652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12510	-170	5	-1.34	62160400	4966	13.75	12650	12680	12410	16480	8880	12680	12517.20	5.80	0	-3294	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	933	33.63	0.85	12	0.07	372.00	14749.00	17250	20220908	-27.48	10800	20230103	15.83	14450	-13.43	20230203	10800	15.83	20230103	17250	-27.48	20220908	10800	15.83	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
56	20230721	100652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-240	5	-1.89	41157600	3282	9.09	12650	12680	12430	16480	8880	12680	12540.40	5.80	0	-2086	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	928	33.44	0.84	12	0.04	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
57	20230721	090651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12590	-90	5	-0.71	4276170	339	0.94	12650	12680	12590	16480	8880	12680	12614.07	5.80	0	-56	13046	12862	12596	12412	12146	12955	12505	37	3800	500	9120	10	1	7456734	939	33.84	0.85	12	0.00	372.00	14749.00	17250	20220908	-27.01	10800	20230103	16.57	14450	-12.87	20230203	10800	16.57	20230103	17250	-27.01	20220908	10800	16.57	20230103	2.12	N	089850	500	37 억		432467	N	N	0	N	00	N
58	20230720	160645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12680	260	2	2.09	456519110	36113	116.01	12330	12780	12330	16140	8700	12420	12641.33	5.76	0	2934	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	946	34.09	0.86	12	0.48	372.00	14749.00	17250	20220908	-26.49	10800	20230103	17.41	14450	-12.25	20230203	10800	17.41	20230103	17250	-26.49	20220908	10800	17.41	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
59	20230720	150645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12670	250	2	2.01	435370690	34442	110.65	12330	12780	12330	16140	8700	12420	12640.69	5.76	0	3167	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	945	34.06	0.86	12	0.46	372.00	14749.00	17250	20220908	-26.55	10800	20230103	17.31	14450	-12.32	20230203	10800	17.31	20230103	17250	-26.55	20220908	10800	17.31	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
60	20230720	140644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12670	250	2	2.01	429484110	33978	109.16	12330	12780	12330	16140	8700	12420	12640.06	5.76	0	3004	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	945	34.06	0.86	12	0.46	372.00	14749.00	17250	20220908	-26.55	10800	20230103	17.31	14450	-12.32	20230203	10800	17.31	20230103	17250	-26.55	20220908	10800	17.31	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
61	20230720	130644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12670	250	2	2.01	285506030	22685	72.88	12330	12670	12330	16140	8700	12420	12585.67	5.76	0	3499	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	945	34.06	0.86	12	0.30	372.00	14749.00	17250	20220908	-26.55	10800	20230103	17.31	14450	-12.32	20230203	10800	17.31	20230103	17250	-26.55	20220908	10800	17.31	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
62	20230720	120649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12550	130	2	1.05	164667070	13104	42.10	12330	12640	12330	16140	8700	12420	12566.17	5.76	0	-979	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	936	33.74	0.85	12	0.18	372.00	14749.00	17250	20220908	-27.25	10800	20230103	16.20	14450	-13.15	20230203	10800	16.20	20230103	17250	-27.25	20220908	10800	16.20	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
63	20230720	110647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12550	130	2	1.05	28101800	2259	7.26	12330	12640	12330	16140	8700	12420	12439.93	5.76	0	198	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	936	33.74	0.85	12	0.03	372.00	14749.00	17250	20220908	-27.25	10800	20230103	16.20	14450	-13.15	20230203	10800	16.20	20230103	17250	-27.25	20220908	10800	16.20	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
64	20230720	100641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12430	10	2	0.08	23263470	1870	6.01	12330	12640	12330	16140	8700	12420	12440.36	5.76	0	-54	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	927	33.41	0.84	12	0.03	372.00	14749.00	17250	20220908	-27.94	10800	20230103	15.09	14450	-13.98	20230203	10800	15.09	20230103	17250	-27.94	20220908	10800	15.09	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
65	20230720	090642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12330	-90	5	-0.72	1936180	157	0.50	12330	12400	12330	16140	8700	12420	12332.36	5.76	0	0	12640	12530	12430	12320	12220	12480	12270	37	3720	500	8940	10	1	7456734	919	33.15	0.84	12	0.00	372.00	14749.00	17250	20220908	-28.52	10800	20230103	14.17	14450	-14.67	20230203	10800	14.17	20230103	17250	-28.52	20220908	10800	14.17	20230103	2.11	N	089850	500	37 억		429287	N	N	0	N	00	N
66	20230719	160654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12420	-20	5	-0.16	386006200	31078	153.62	12470	12540	12330	16170	8710	12440	12420.56	5.83	0	-5310	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	926	33.39	0.84	12	0.42	372.00	14749.00	17250	20220908	-28.00	10800	20230103	15.00	14450	-14.05	20230203	10800	15.00	20230103	17250	-28.00	20220908	10800	15.00	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
67	20230719	150654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12450	10	2	0.08	368737030	29688	146.75	12470	12540	12330	16170	8710	12440	12420.41	5.83	0	-5125	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	928	33.47	0.84	12	0.40	372.00	14749.00	17250	20220908	-27.83	10800	20230103	15.28	14450	-13.84	20230203	10800	15.28	20230103	17250	-27.83	20220908	10800	15.28	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
68	20230719	140655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12430	-10	5	-0.08	353396050	28451	140.63	12470	12540	12330	16170	8710	12440	12421.22	5.83	0	-4993	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	927	33.41	0.84	12	0.38	372.00	14749.00	17250	20220908	-27.94	10800	20230103	15.09	14450	-13.98	20230203	10800	15.09	20230103	17250	-27.94	20220908	10800	15.09	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
69	20230719	130648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12450	10	2	0.08	346095810	27864	137.73	12470	12540	12330	16170	8710	12440	12420.89	5.83	0	-4883	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	928	33.47	0.84	12	0.37	372.00	14749.00	17250	20220908	-27.83	10800	20230103	15.28	14450	-13.84	20230203	10800	15.28	20230103	17250	-27.83	20220908	10800	15.28	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
70	20230719	120656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12510	70	2	0.56	333004770	26814	132.54	12470	12540	12330	16170	8710	12440	12419.06	5.83	0	-4617	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	933	33.63	0.85	12	0.36	372.00	14749.00	17250	20220908	-27.48	10800	20230103	15.83	14450	-13.43	20230203	10800	15.83	20230103	17250	-27.48	20220908	10800	15.83	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
71	20230719	110655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12430	-10	5	-0.08	308108920	24824	122.70	12470	12540	12330	16170	8710	12440	12411.74	5.83	0	-4512	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	927	33.41	0.84	12	0.33	372.00	14749.00	17250	20220908	-27.94	10800	20230103	15.09	14450	-13.98	20230203	10800	15.09	20230103	17250	-27.94	20220908	10800	15.09	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
72	20230719	100650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12530	90	2	0.72	290187930	23389	115.61	12470	12540	12330	16170	8710	12440	12407.03	5.83	0	-4283	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	934	33.68	0.85	12	0.31	372.00	14749.00	17250	20220908	-27.36	10800	20230103	16.02	14450	-13.29	20230203	10800	16.02	20230103	17250	-27.36	20220908	10800	16.02	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
73	20230719	090650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12360	-80	5	-0.64	28310260	2278	11.26	12470	12540	12360	16170	8710	12440	12427.68	5.83	0	-1876	13013	12726	12563	12276	12113	12645	12195	37	3730	500	8950	10	1	7456734	922	33.23	0.84	12	0.03	372.00	14749.00	17250	20220908	-28.35	10800	20230103	14.44	14450	-14.46	20230203	10800	14.44	20230103	17250	-28.35	20220908	10800	14.44	20230103	2.08	N	089850	500	37 억		434428	N	N	0	N	00	N
74	20230718	160648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-300	5	-2.35	253408610	20223	35.12	12850	12850	12400	16560	8920	12740	12530.81	6.01	0	-14017	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	928	33.44	0.84	12	0.27	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
75	20230718	150648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12430	-310	5	-2.43	223200770	17793	30.90	12850	12850	12400	16560	8920	12740	12544.30	6.01	0	-11967	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	927	33.41	0.84	12	0.24	372.00	14749.00	17250	20220908	-27.94	10800	20230103	15.09	14450	-13.98	20230203	10800	15.09	20230103	17250	-27.94	20220908	10800	15.09	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
76	20230718	140645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-300	5	-2.35	205546500	16375	28.44	12850	12850	12400	16560	8920	12740	12552.46	6.01	0	-10859	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	928	33.44	0.84	12	0.22	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
77	20230718	130646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-300	5	-2.35	200030700	15932	27.67	12850	12850	12400	16560	8920	12740	12555.28	6.01	0	-10695	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	928	33.44	0.84	12	0.21	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
78	20230718	120651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-300	5	-2.35	180159760	14334	24.89	12850	12850	12400	16560	8920	12740	12568.70	6.01	0	-9751	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	928	33.44	0.84	12	0.19	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
79	20230718	110652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12450	-290	5	-2.28	167828750	13344	23.17	12850	12850	12400	16560	8920	12740	12577.09	6.01	0	-9156	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	928	33.47	0.84	12	0.18	372.00	14749.00	17250	20220908	-27.83	10800	20230103	15.28	14450	-13.84	20230203	10800	15.28	20230103	17250	-27.83	20220908	10800	15.28	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
80	20230718	100644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12490	-250	5	-1.96	124601530	9884	17.16	12850	12850	12400	16560	8920	12740	12606.39	6.01	0	-6453	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	931	33.58	0.85	12	0.13	372.00	14749.00	17250	20220908	-27.59	10800	20230103	15.65	14450	-13.56	20230203	10800	15.65	20230103	17250	-27.59	20220908	10800	15.65	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
81	20230718	090643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12760	20	2	0.16	11809360	924	1.60	12850	12850	12750	16560	8920	12740	12780.69	6.01	0	-821	13326	13032	12856	12562	12386	12945	12475	37	3820	500	9170	10	1	7456734	951	34.30	0.87	12	0.01	372.00	14749.00	17250	20220908	-26.03	10800	20230103	18.15	14450	-11.70	20230203	10800	18.15	20230103	17250	-26.03	20220908	10800	18.15	20230103	2.03	N	089850	500	37 억		448219	N	N	0	N	00	N
82	20230717	160646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	-310	5	-2.38	749401920	57582	49.35	13050	13150	12680	16960	9140	13050	13014.60	5.86	0	12088	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	950	34.25	0.86	12	0.77	372.00	14749.00	17250	20220908	-26.14	10800	20230103	17.96	14450	-11.83	20230203	10800	17.96	20230103	17250	-26.14	20220908	10800	17.96	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
83	20230717	150642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	-360	5	-2.76	727195600	55835	47.85	13050	13150	12690	16960	9140	13050	13024.01	5.86	0	13244	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	946	34.11	0.86	12	0.75	372.00	14749.00	17250	20220908	-26.43	10800	20230103	17.50	14450	-12.18	20230203	10800	17.50	20230103	17250	-26.43	20220908	10800	17.50	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
84	20230717	140644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12760	-290	5	-2.22	693572550	53195	45.59	13050	13150	12760	16960	9140	13050	13038.30	5.86	0	14734	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	951	34.30	0.87	12	0.71	372.00	14749.00	17250	20220908	-26.03	10800	20230103	18.15	14450	-11.70	20230203	10800	18.15	20230103	17250	-26.03	20220908	10800	18.15	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
85	20230717	130639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12940	-110	5	-0.84	648540700	49683	42.58	13050	13150	12870	16960	9140	13050	13053.57	5.86	0	16433	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	965	34.78	0.88	12	0.67	372.00	14749.00	17250	20220908	-24.99	10800	20230103	19.81	14450	-10.45	20230203	10800	19.81	20230103	17250	-24.99	20220908	10800	19.81	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
86	20230717	120647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13020	-30	5	-0.23	620413160	47507	40.71	13050	13150	12870	16960	9140	13050	13059.41	5.86	0	17642	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	971	35.00	0.88	12	0.64	372.00	14749.00	17250	20220908	-24.52	10800	20230103	20.56	14450	-9.90	20230203	10800	20.56	20230103	17250	-24.52	20220908	10800	20.56	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
87	20230717	110639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13050	0	3	0.00	559015310	42793	36.67	13050	13150	12870	16960	9140	13050	13063.24	5.86	0	16467	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	973	35.08	0.88	12	0.57	372.00	14749.00	17250	20220908	-24.35	10800	20230103	20.83	14450	-9.69	20230203	10800	20.83	20230103	17250	-24.35	20220908	10800	20.83	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
88	20230717	100640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12940	-110	5	-0.84	391793180	30002	25.71	13050	13150	12870	16960	9140	13050	13058.90	5.86	0	8580	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	965	34.78	0.88	12	0.40	372.00	14749.00	17250	20220908	-24.99	10800	20230103	19.81	14450	-10.45	20230203	10800	19.81	20230103	17250	-24.99	20220908	10800	19.81	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
89	20230717	090639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13100	50	2	0.38	202760320	15486	13.27	13050	13150	13000	16960	9140	13050	13093.14	5.86	0	6540	13490	13270	13020	12800	12550	13380	12910	37	3910	500	9390	10	1	7456734	977	35.22	0.89	12	0.21	372.00	14749.00	17250	20220908	-24.06	10800	20230103	21.30	14450	-9.34	20230203	10800	21.30	20230103	17250	-24.06	20220908	10800	21.30	20230103	1.94	N	089850	500	37 억		436828	N	N	0	N	00	N
90	20230714	160638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13050	150	2	1.16	1527425380	116655	320.87	12910	13240	12770	16770	9030	12900	13093.53	5.24	0	47263	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	973	35.08	0.88	12	1.56	372.00	14749.00	17250	20220908	-24.35	10800	20230103	20.83	14450	-9.69	20230203	10800	20.83	20230103	17250	-24.35	20220908	10800	20.83	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
91	20230714	150643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12920	20	2	0.16	1512065380	115477	317.63	12910	13240	12770	16770	9030	12900	13094.08	5.24	0	48013	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	963	34.73	0.88	12	1.55	372.00	14749.00	17250	20220908	-25.10	10800	20230103	19.63	14450	-10.59	20230203	10800	19.63	20230103	17250	-25.10	20220908	10800	19.63	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
92	20230714	140645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13140	240	2	1.86	1367824160	104364	287.06	12910	13240	12770	16770	9030	12900	13106.28	5.24	0	47082	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	980	35.32	0.89	12	1.40	372.00	14749.00	17250	20220908	-23.83	10800	20230103	21.67	14450	-9.07	20230203	10800	21.67	20230103	17250	-23.83	20220908	10800	21.67	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
93	20230714	130636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13200	300	2	2.33	1141286400	87119	239.63	12910	13240	12770	16770	9030	12900	13100.32	5.24	0	37370	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	984	35.48	0.89	12	1.17	372.00	14749.00	17250	20220908	-23.48	10800	20230103	22.22	14450	-8.65	20230203	10800	22.22	20230103	17250	-23.48	20220908	10800	22.22	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
94	20230714	120638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13150	250	2	1.94	1090438190	83259	229.01	12910	13240	12770	16770	9030	12900	13096.94	5.24	0	36702	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	981	35.35	0.89	12	1.12	372.00	14749.00	17250	20220908	-23.77	10800	20230103	21.76	14450	-9.00	20230203	10800	21.76	20230103	17250	-23.77	20220908	10800	21.76	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
95	20230714	110643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13230	330	2	2.56	992043210	75805	208.51	12910	13240	12770	16770	9030	12900	13086.78	5.24	0	34058	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	987	35.56	0.90	12	1.02	372.00	14749.00	17250	20220908	-23.30	10800	20230103	22.50	14450	-8.44	20230203	10800	22.50	20230103	17250	-23.30	20220908	10800	22.50	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
96	20230714	100644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13090	190	2	1.47	637914100	48849	134.36	12910	13240	12770	16770	9030	12900	13058.90	5.24	0	17110	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	976	35.19	0.89	12	0.66	372.00	14749.00	17250	20220908	-24.12	10800	20230103	21.20	14450	-9.41	20230203	10800	21.20	20230103	17250	-24.12	20220908	10800	21.20	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
97	20230714	090641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12860	-40	5	-0.31	97797080	7624	20.97	12910	12910	12770	16770	9030	12900	12827.53	5.24	0	-945	13093	12996	12833	12736	12573	13045	12785	37	3870	500	9280	10	1	7456734	959	34.57	0.87	12	0.10	372.00	14749.00	17250	20220908	-25.45	10800	20230103	19.07	14450	-11.00	20230203	10800	19.07	20230103	17250	-25.45	20220908	10800	19.07	20230103	1.95	N	089850	500	37 억		390687	N	N	0	N	00	N
98	20230713	160638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12900	180	2	1.42	465926900	36321	110.34	12710	12930	12670	16530	8910	12720	12828.03	5.22	0	2231	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	962	34.68	0.87	12	0.49	372.00	14749.00	17250	20220908	-25.22	10800	20230103	19.44	14450	-10.73	20230203	10800	19.44	20230103	17250	-25.22	20220908	10800	19.44	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
99	20230713	150634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12860	140	2	1.10	423702090	33045	100.39	12710	12930	12670	16530	8910	12720	12821.97	5.22	0	1854	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	959	34.57	0.87	12	0.44	372.00	14749.00	17250	20220908	-25.45	10800	20230103	19.07	14450	-11.00	20230203	10800	19.07	20230103	17250	-25.45	20220908	10800	19.07	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
100	20230713	140633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12730	10	2	0.08	224237200	17515	53.21	12710	12930	12670	16530	8910	12720	12802.58	5.22	0	-3004	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	949	34.22	0.86	12	0.23	372.00	14749.00	17250	20220908	-26.20	10800	20230103	17.87	14450	-11.90	20230203	10800	17.87	20230103	17250	-26.20	20220908	10800	17.87	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
101	20230713	130636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	20	2	0.16	167976290	13090	39.77	12710	12930	12670	16530	8910	12720	12832.41	5.22	0	-1761	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	950	34.25	0.86	12	0.18	372.00	14749.00	17250	20220908	-26.14	10800	20230103	17.96	14450	-11.83	20230203	10800	17.96	20230103	17250	-26.14	20220908	10800	17.96	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
102	20230713	120631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12760	40	2	0.31	164838770	12844	39.02	12710	12930	12670	16530	8910	12720	12833.91	5.22	0	-1797	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	951	34.30	0.87	12	0.17	372.00	14749.00	17250	20220908	-26.03	10800	20230103	18.15	14450	-11.70	20230203	10800	18.15	20230103	17250	-26.03	20220908	10800	18.15	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
103	20230713	110636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12780	60	2	0.47	154977440	12071	36.67	12710	12930	12670	16530	8910	12720	12838.82	5.22	0	-1450	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	953	34.35	0.87	12	0.16	372.00	14749.00	17250	20220908	-25.91	10800	20230103	18.33	14450	-11.56	20230203	10800	18.33	20230103	17250	-25.91	20220908	10800	18.33	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
104	20230713	100633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12790	70	2	0.55	136840240	10652	32.36	12710	12930	12670	16530	8910	12720	12846.44	5.22	0	-1684	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	954	34.38	0.87	12	0.14	372.00	14749.00	17250	20220908	-25.86	10800	20230103	18.43	14450	-11.49	20230203	10800	18.43	20230103	17250	-25.86	20220908	10800	18.43	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
105	20230713	090609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12730	10	2	0.08	3823690	301	0.91	12710	12730	12670	16530	8910	12720	12703.29	5.22	0	89	13080	12900	12710	12530	12340	12990	12620	37	3810	500	9150	10	1	7456734	949	34.22	0.86	12	0.00	372.00	14749.00	17250	20220908	-26.20	10800	20230103	17.87	14450	-11.90	20230203	10800	17.87	20230103	17250	-26.20	20220908	10800	17.87	20230103	2.04	N	089850	500	37 억		389512	N	N	1	N	00	N
106	20230712	160632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12720	20	2	0.16	415885220	32824	34.98	12710	12890	12520	16510	8890	12700	12670.16	5.27	0	-3132	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	948	34.19	0.86	12	0.44	372.00	14749.00	17250	20220908	-26.26	10800	20230103	17.78	14450	-11.97	20230203	10800	17.78	20230103	17250	-26.26	20220908	10800	17.78	20230103	1.99	N	089850	500	37 억		393103	N	N	1	N	00	N
107	20230712	150627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	40	2	0.31	408940080	32278	34.40	12710	12890	12520	16510	8890	12700	12669.31	5.27	0	-3224	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	950	34.25	0.86	12	0.43	372.00	14749.00	17250	20220908	-26.14	10800	20230103	17.96	14450	-11.83	20230203	10800	17.96	20230103	17250	-26.14	20220908	10800	17.96	20230103	1.99	N	089850	500	37 억		393103	N	N	0	N	00	N
108	20230712	140626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	40	2	0.31	342759030	27062	28.84	12710	12890	12520	16510	8890	12700	12665.69	5.27	0	-4084	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	950	34.25	0.86	12	0.36	372.00	14749.00	17250	20220908	-26.14	10800	20230103	17.96	14450	-11.83	20230203	10800	17.96	20230103	17250	-26.14	20220908	10800	17.96	20230103	1.99	N	089850	500	37 억		393103	N	N	0	N	00	N
109	20230712	130628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12560	-140	5	-1.10	317728670	25093	26.74	12710	12890	12520	16510	8890	12700	12662.04	5.27	0	-3653	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	937	33.76	0.85	12	0.34	372.00	14749.00	17250	20220908	-27.19	10800	20230103	16.30	14450	-13.08	20230203	10800	16.30	20230103	17250	-27.19	20220908	10800	16.30	20230103	1.99	N	089850	500	37 억		393103	N	N	0	N	00	N
110	20230712	120629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12610	-90	5	-0.71	201429150	15818	16.86	12710	12890	12550	16510	8890	12700	12734.17	5.27	0	3712	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	940	33.90	0.85	12	0.21	372.00	14749.00	17250	20220908	-26.90	10800	20230103	16.76	14450	-12.73	20230203	10800	16.76	20230103	17250	-26.90	20220908	10800	16.76	20230103	1.99	N	089850	500	37 억		393103	N	N	0	N	00	N
111	20230712	110628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12560	-140	5	-1.10	199550480	15669	16.70	12710	12890	12550	16510	8890	12700	12735.37	5.27	0	3830	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	937	33.76	0.85	12	0.21	372.00	14749.00	17250	20220908	-27.19	10800	20230103	16.30	14450	-13.08	20230203	10800	16.30	20230103	17250	-27.19	20220908	10800	16.30	20230103	1.99	N	089850	500	37 억		393103	N	N	0	N	00	N
112	20230712	100630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12620	-80	5	-0.63	161999420	12686	13.52	12710	12890	12620	16510	8890	12700	12769.94	5.27	0	5621	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	941	33.92	0.86	12	0.17	372.00	14749.00	17250	20220908	-26.84	10800	20230103	16.85	14450	-12.66	20230203	10800	16.85	20230103	17250	-26.84	20220908	10800	16.85	20230103	1.99	N	089850	500	37 억		393103	N	N	0	N	00	N
113	20230712	090630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12800	100	2	0.79	83059050	6497	6.92	12710	12850	12710	16510	8890	12700	12784.22	5.27	0	5711	13166	12932	12626	12392	12086	13050	12510	37	3810	500	9140	10	1	7456734	954	34.41	0.87	12	0.09	372.00	14749.00	17250	20220908	-25.80	10800	20230103	18.52	14450	-11.42	20230203	10800	18.52	20230103	17250	-25.80	20220908	10800	18.52	20230103	1.99	N	089850	500	37 억		393103	N	N	0	N	00	N
114	20230711	160620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	350	2	2.83	1194265970	93837	663.16	12320	12860	12320	16050	8650	12350	12727.04	4.64	0	46869	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	947	34.14	0.86	12	1.26	372.00	14749.00	17250	20220908	-26.38	10800	20230103	17.59	14450	-12.11	20230203	10800	17.59	20230103	17250	-26.38	20220908	10800	17.59	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
115	20230711	150620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	350	2	2.83	1148764250	90253	637.83	12320	12860	12320	16050	8650	12350	12728.27	4.64	0	46633	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	947	34.14	0.86	12	1.21	372.00	14749.00	17250	20220908	-26.38	10800	20230103	17.59	14450	-12.11	20230203	10800	17.59	20230103	17250	-26.38	20220908	10800	17.59	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
116	20230711	140616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	340	2	2.75	1139386930	89514	632.61	12320	12860	12320	16050	8650	12350	12728.59	4.64	0	46274	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	946	34.11	0.86	12	1.20	372.00	14749.00	17250	20220908	-26.43	10800	20230103	17.50	14450	-12.18	20230203	10800	17.50	20230103	17250	-26.43	20220908	10800	17.50	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
117	20230711	130609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	350	2	2.83	980326380	77006	544.21	12320	12860	12320	16050	8650	12350	12730.52	4.64	0	41815	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	947	34.14	0.86	12	1.03	372.00	14749.00	17250	20220908	-26.38	10800	20230103	17.59	14450	-12.11	20230203	10800	17.59	20230103	17250	-26.38	20220908	10800	17.59	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
118	20230711	120624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12570	220	2	1.78	965274170	75815	535.80	12320	12860	12320	16050	8650	12350	12731.97	4.64	0	41843	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	937	33.79	0.85	12	1.02	372.00	14749.00	17250	20220908	-27.13	10800	20230103	16.39	14450	-13.01	20230203	10800	16.39	20230103	17250	-27.13	20220908	10800	16.39	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
119	20230711	110626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12800	450	2	3.64	934125320	73355	518.41	12320	12860	12320	16050	8650	12350	12734.31	4.64	0	41914	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	954	34.41	0.87	12	0.98	372.00	14749.00	17250	20220908	-25.80	10800	20230103	18.52	14450	-11.42	20230203	10800	18.52	20230103	17250	-25.80	20220908	10800	18.52	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
120	20230711	100624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12750	400	2	3.24	735052600	57740	408.06	12320	12860	12320	16050	8650	12350	12730.39	4.64	0	35447	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	951	34.27	0.86	12	0.77	372.00	14749.00	17250	20220908	-26.09	10800	20230103	18.06	14450	-11.76	20230203	10800	18.06	20230103	17250	-26.09	20220908	10800	18.06	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
121	20230711	090623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12350	0	3	0.00	2072640	168	1.19	12320	12350	12320	16050	8650	12350	12337.14	4.64	0	77	12576	12462	12336	12222	12096	12520	12280	37	3700	500	8890	10	1	7456734	921	33.20	0.84	12	0.00	372.00	14749.00	17250	20220908	-28.41	10800	20230103	14.35	14450	-14.53	20230203	10800	14.35	20230103	17250	-28.41	20220908	10800	14.35	20230103	1.94	N	089850	500	37 억		346263	N	N	0	N	00	N
122	20230710	160619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12350	-120	5	-0.96	174736870	14150	46.97	12210	12450	12210	16210	8730	12470	12348.90	4.62	0	-1797	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	921	33.20	0.84	12	0.19	372.00	14749.00	17250	20220908	-28.41	10800	20230103	14.35	14450	-14.53	20230203	10800	14.35	20230103	17250	-28.41	20220908	10800	14.35	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
123	20230710	150619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12400	-70	5	-0.56	166362800	13472	44.72	12210	12450	12210	16210	8730	12470	12348.78	4.62	0	-1629	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	925	33.33	0.84	12	0.18	372.00	14749.00	17250	20220908	-28.12	10800	20230103	14.81	14450	-14.19	20230203	10800	14.81	20230103	17250	-28.12	20220908	10800	14.81	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
124	20230710	140613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12350	-120	5	-0.96	84578290	6871	22.81	12210	12360	12210	16210	8730	12470	12309.46	4.62	0	1495	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	921	33.20	0.84	12	0.09	372.00	14749.00	17250	20220908	-28.41	10800	20230103	14.35	14450	-14.53	20230203	10800	14.35	20230103	17250	-28.41	20220908	10800	14.35	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
125	20230710	130607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12320	-150	5	-1.20	82926870	6737	22.36	12210	12360	12210	16210	8730	12470	12309.17	4.62	0	1599	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	919	33.12	0.84	12	0.09	372.00	14749.00	17250	20220908	-28.58	10800	20230103	14.07	14450	-14.74	20230203	10800	14.07	20230103	17250	-28.58	20220908	10800	14.07	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
126	20230710	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12310	-160	5	-1.28	70779010	5751	19.09	12210	12360	12210	16210	8730	12470	12307.25	4.62	0	1058	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	918	33.09	0.83	12	0.08	372.00	14749.00	17250	20220908	-28.64	10800	20230103	13.98	14450	-14.81	20230203	10800	13.98	20230103	17250	-28.64	20220908	10800	13.98	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
127	20230710	110620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12320	-150	5	-1.20	53210800	4327	14.36	12210	12350	12210	16210	8730	12470	12297.39	4.62	0	31	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	919	33.12	0.84	12	0.06	372.00	14749.00	17250	20220908	-28.58	10800	20230103	14.07	14450	-14.74	20230203	10800	14.07	20230103	17250	-28.58	20220908	10800	14.07	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
128	20230710	100620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12350	-120	5	-0.96	47253300	3844	12.76	12210	12350	12210	16210	8730	12470	12292.74	4.62	0	-90	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	921	33.20	0.84	12	0.05	372.00	14749.00	17250	20220908	-28.41	10800	20230103	14.35	14450	-14.53	20230203	10800	14.35	20230103	17250	-28.41	20220908	10800	14.35	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
129	20230710	090614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12250	-220	5	-1.76	5129040	419	1.39	12210	12300	12210	16210	8730	12470	12241.15	4.62	0	157	12796	12632	12356	12192	11916	12495	12055	37	3740	500	8970	10	1	7456734	913	32.93	0.83	12	0.01	372.00	14749.00	17250	20220908	-28.99	10800	20230103	13.43	14450	-15.22	20230203	10800	13.43	20230103	17250	-28.99	20220908	10800	13.43	20230103	1.78	N	089850	500	37 억		344826	N	N	0	N	00	N
130	20230707	160611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12470	-230	5	-1.81	368112560	30097	36.45	12520	12520	12080	16510	8890	12700	12230.86	4.75	0	-9860	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	930	33.52	0.85	12	0.40	372.00	14749.00	17250	20220908	-27.71	10800	20230103	15.46	14450	-13.70	20230203	10800	15.46	20230103	17250	-27.71	20220908	10800	15.46	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
131	20230707	150612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12310	-390	5	-3.07	325706760	26661	32.29	12520	12520	12080	16510	8890	12700	12216.58	4.75	0	-8329	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	918	33.09	0.83	12	0.36	372.00	14749.00	17250	20220908	-28.64	10800	20230103	13.98	14450	-14.81	20230203	10800	13.98	20230103	17250	-28.64	20220908	10800	13.98	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
132	20230707	140623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12100	-600	5	-4.72	283952640	23235	28.14	12520	12520	12080	16510	8890	12700	12220.88	4.75	0	-7021	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	902	32.53	0.82	12	0.31	372.00	14749.00	17250	20220908	-29.86	10800	20230103	12.04	14450	-16.26	20230203	10800	12.04	20230103	17250	-29.86	20220908	10800	12.04	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
133	20230707	130617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12090	-610	5	-4.80	260405930	21292	25.79	12520	12520	12080	16510	8890	12700	12230.20	4.75	0	-5495	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	902	32.50	0.82	12	0.29	372.00	14749.00	17250	20220908	-29.91	10800	20230103	11.94	14450	-16.33	20230203	10800	11.94	20230103	17250	-29.91	20220908	10800	11.94	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
134	20230707	120618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12200	-500	5	-3.94	175827120	14310	17.33	12520	12520	12150	16510	8890	12700	12286.98	4.75	0	-4064	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	910	32.80	0.83	12	0.19	372.00	14749.00	17250	20220908	-29.28	10800	20230103	12.96	14450	-15.57	20230203	10800	12.96	20230103	17250	-29.28	20220908	10800	12.96	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
135	20230707	110619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12250	-450	5	-3.54	151990160	12353	14.96	12520	12520	12170	16510	8890	12700	12303.87	4.75	0	-2927	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	913	32.93	0.83	12	0.17	372.00	14749.00	17250	20220908	-28.99	10800	20230103	13.43	14450	-15.22	20230203	10800	13.43	20230103	17250	-28.99	20220908	10800	13.43	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
136	20230707	100612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12340	-360	5	-2.83	68888120	5562	6.74	12520	12520	12310	16510	8890	12700	12385.44	4.75	0	-2042	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	920	33.17	0.84	12	0.07	372.00	14749.00	17250	20220908	-28.46	10800	20230103	14.26	14450	-14.60	20230203	10800	14.26	20230103	17250	-28.46	20220908	10800	14.26	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
137	20230707	090613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-260	5	-2.05	6630910	531	0.64	12520	12520	12410	16510	8890	12700	12487.19	4.75	0	-77	13213	12956	12643	12386	12073	13085	12515	37	3810	500	9140	10	1	7456734	928	33.44	0.84	12	0.01	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	1.78	N	089850	500	37 억		354507	N	N	0	N	00	N
138	20230706	160613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	0	3	0.00	1034405270	82524	303.49	12530	12900	12330	16510	8890	12700	12534.60	4.72	0	2797	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	947	34.14	0.86	12	1.11	372.00	14749.00	17250	20220908	-26.38	10800	20230103	17.59	14450	-12.11	20230203	10800	17.59	20230103	17250	-26.38	20220908	10800	17.59	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
139	20230706	150614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12390	-310	5	-2.44	972929260	77632	285.50	12530	12900	12330	16510	8890	12700	12532.58	4.72	0	3930	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	924	33.31	0.84	12	1.04	372.00	14749.00	17250	20220908	-28.17	10800	20230103	14.72	14450	-14.26	20230203	10800	14.72	20230103	17250	-28.17	20220908	10800	14.72	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
140	20230706	140615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12360	-340	5	-2.68	838744180	66763	245.52	12530	12900	12340	16510	8890	12700	12563.01	4.72	0	6219	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	922	33.23	0.84	12	0.90	372.00	14749.00	17250	20220908	-28.35	10800	20230103	14.44	14450	-14.46	20230203	10800	14.44	20230103	17250	-28.35	20220908	10800	14.44	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
141	20230706	130614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12420	-280	5	-2.20	758342860	60271	221.65	12530	12900	12420	16510	8890	12700	12582.22	4.72	0	11957	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	926	33.39	0.84	12	0.81	372.00	14749.00	17250	20220908	-28.00	10800	20230103	15.00	14450	-14.05	20230203	10800	15.00	20230103	17250	-28.00	20220908	10800	15.00	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
142	20230706	120611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12530	-170	5	-1.34	728403900	57874	212.83	12530	12900	12420	16510	8890	12700	12586.03	4.72	0	11849	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	934	33.68	0.85	12	0.78	372.00	14749.00	17250	20220908	-27.36	10800	20230103	16.02	14450	-13.29	20230203	10800	16.02	20230103	17250	-27.36	20220908	10800	16.02	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
143	20230706	110617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12580	-120	5	-0.94	678547150	53904	198.23	12530	12900	12420	16510	8890	12700	12588.07	4.72	0	10471	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	938	33.82	0.85	12	0.72	372.00	14749.00	17250	20220908	-27.07	10800	20230103	16.48	14450	-12.94	20230203	10800	16.48	20230103	17250	-27.07	20220908	10800	16.48	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
144	20230706	100613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12680	-20	5	-0.16	321475230	25488	93.73	12530	12900	12480	16510	8890	12700	12612.81	4.72	0	14298	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	946	34.09	0.86	12	0.34	372.00	14749.00	17250	20220908	-26.49	10800	20230103	17.41	14450	-12.25	20230203	10800	17.41	20230103	17250	-26.49	20220908	10800	17.41	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
145	20230706	090612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12660	-40	5	-0.31	194382170	15364	56.50	12530	12900	12530	16510	8890	12700	12651.79	4.72	0	10782	12966	12832	12566	12432	12166	12900	12500	37	3810	500	9140	10	1	7456734	944	34.03	0.86	12	0.21	372.00	14749.00	17250	20220908	-26.61	10800	20230103	17.22	14450	-12.39	20230203	10800	17.22	20230103	17250	-26.61	20220908	10800	17.22	20230103	1.79	N	089850	500	37 억		351710	N	N	0	N	00	N
146	20230705	160610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	220	2	1.76	337947700	27191	91.63	12350	12700	12300	16220	8740	12480	12427.97	4.83	0	-8924	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	947	34.14	0.86	12	0.36	372.00	14749.00	17250	20220908	-26.38	10800	20230103	17.59	14450	-12.11	20230203	10800	17.59	20230103	17250	-26.38	20220908	10800	17.59	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
147	20230705	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12380	-100	5	-0.80	195668440	15792	53.22	12350	12560	12300	16220	8740	12480	12390.35	4.83	0	-6492	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	923	33.28	0.84	12	0.21	372.00	14749.00	17250	20220908	-28.23	10800	20230103	14.63	14450	-14.33	20230203	10800	14.63	20230103	17250	-28.23	20220908	10800	14.63	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
148	20230705	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12320	-160	5	-1.28	179071040	14447	48.68	12350	12560	12320	16220	8740	12480	12395.03	4.83	0	-5980	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	919	33.12	0.84	12	0.19	372.00	14749.00	17250	20220908	-28.58	10800	20230103	14.07	14450	-14.74	20230203	10800	14.07	20230103	17250	-28.58	20220908	10800	14.07	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
149	20230705	130604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-40	5	-0.32	141616330	11419	38.48	12350	12560	12350	16220	8740	12480	12401.82	4.83	0	-3153	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	928	33.44	0.84	12	0.15	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
150	20230705	120602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12560	80	2	0.64	133497880	10766	36.28	12350	12560	12350	16220	8740	12480	12399.95	4.83	0	-3080	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	937	33.76	0.85	12	0.14	372.00	14749.00	17250	20220908	-27.19	10800	20230103	16.30	14450	-13.08	20230203	10800	16.30	20230103	17250	-27.19	20220908	10800	16.30	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
151	20230705	110608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12390	-90	5	-0.72	128109080	10334	34.82	12350	12490	12350	16220	8740	12480	12396.85	4.83	0	-2740	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	924	33.31	0.84	12	0.14	372.00	14749.00	17250	20220908	-28.17	10800	20230103	14.72	14450	-14.26	20230203	10800	14.72	20230103	17250	-28.17	20220908	10800	14.72	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
152	20230705	100605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12440	-40	5	-0.32	82326570	6642	22.38	12350	12490	12350	16220	8740	12480	12394.85	4.83	0	-1112	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	928	33.44	0.84	12	0.09	372.00	14749.00	17250	20220908	-27.88	10800	20230103	15.19	14450	-13.91	20230203	10800	15.19	20230103	17250	-27.88	20220908	10800	15.19	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
153	20230705	090603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12490	10	2	0.08	3912990	316	1.06	12350	12490	12350	16220	8740	12480	12382.88	4.83	0	51	12833	12656	12563	12386	12293	12610	12340	37	3740	500	8980	10	1	7456734	931	33.58	0.85	12	0.00	372.00	14749.00	17250	20220908	-27.59	10800	20230103	15.65	14450	-13.56	20230203	10800	15.65	20230103	17250	-27.59	20220908	10800	15.65	20230103	1.76	N	089850	500	37 억		359862	N	N	0	N	00	N
154	20230704	160601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12480	-150	5	-1.19	371218960	29675	76.35	12740	12740	12470	16410	8850	12630	12509.48	5.04	0	-15650	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	931	33.55	0.85	12	0.40	372.00	14749.00	17250	20220908	-27.65	10800	20230103	15.56	14450	-13.63	20230203	10800	15.56	20230103	17250	-27.65	20220908	10800	15.56	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
155	20230704	150555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12480	-150	5	-1.19	359228960	28714	73.88	12740	12740	12480	16410	8850	12630	12510.59	5.04	0	-15323	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	931	33.55	0.85	12	0.39	372.00	14749.00	17250	20220908	-27.65	10800	20230103	15.56	14450	-13.63	20230203	10800	15.56	20230103	17250	-27.65	20220908	10800	15.56	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
156	20230704	140600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12530	-100	5	-0.79	313064380	25021	64.37	12740	12740	12480	16410	8850	12630	12512.07	5.04	0	-12833	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	934	33.68	0.85	12	0.34	372.00	14749.00	17250	20220908	-27.36	10800	20230103	16.02	14450	-13.29	20230203	10800	16.02	20230103	17250	-27.36	20220908	10800	16.02	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
157	20230704	130551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12490	-140	5	-1.11	294957850	23573	60.65	12740	12740	12480	16410	8850	12630	12512.53	5.04	0	-12622	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	931	33.58	0.85	12	0.32	372.00	14749.00	17250	20220908	-27.59	10800	20230103	15.65	14450	-13.56	20230203	10800	15.65	20230103	17250	-27.59	20220908	10800	15.65	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
158	20230704	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12510	-120	5	-0.95	243045590	19420	49.96	12740	12740	12480	16410	8850	12630	12515.22	5.04	0	-12713	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	933	33.63	0.85	12	0.26	372.00	14749.00	17250	20220908	-27.48	10800	20230103	15.83	14450	-13.43	20230203	10800	15.83	20230103	17250	-27.48	20220908	10800	15.83	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
159	20230704	110552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12530	-100	5	-0.79	207834600	16604	42.72	12740	12740	12490	16410	8850	12630	12517.14	5.04	0	-11725	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	934	33.68	0.85	12	0.22	372.00	14749.00	17250	20220908	-27.36	10800	20230103	16.02	14450	-13.29	20230203	10800	16.02	20230103	17250	-27.36	20220908	10800	16.02	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
160	20230704	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12540	-90	5	-0.71	182050630	14544	37.42	12740	12740	12490	16410	8850	12630	12517.23	5.04	0	-11103	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	935	33.71	0.85	12	0.20	372.00	14749.00	17250	20220908	-27.30	10800	20230103	16.11	14450	-13.22	20230203	10800	16.11	20230103	17250	-27.30	20220908	10800	16.11	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
161	20230704	090551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12600	-30	5	-0.24	8718900	690	1.78	12740	12740	12570	16410	8850	12630	12636.09	5.04	0	-607	13216	12922	12746	12452	12276	12835	12365	37	3780	500	9090	10	1	7456734	940	33.87	0.85	12	0.01	372.00	14749.00	17250	20220908	-26.96	10800	20230103	16.67	14450	-12.80	20230203	10800	16.67	20230103	17250	-26.96	20220908	10800	16.67	20230103	1.78	N	089850	500	37 억		375490	N	N	0	N	00	N
162	20230703	160545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12630	-270	5	-2.09	499242340	38828	71.35	12960	13040	12570	16770	9030	12900	12857.91	4.98	0	4364	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	942	33.95	0.86	12	0.52	372.00	14749.00	17250	20220908	-26.78	10800	20230103	16.94	14450	-12.60	20230203	10800	16.94	20230103	17250	-26.78	20220908	10800	16.94	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N
163	20230703	150550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12610	-290	5	-2.25	489013870	38018	69.86	12960	13040	12570	16770	9030	12900	12862.69	4.98	0	4818	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	940	33.90	0.85	12	0.51	372.00	14749.00	17250	20220908	-26.90	10800	20230103	16.76	14450	-12.73	20230203	10800	16.76	20230103	17250	-26.90	20220908	10800	16.76	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N
164	20230703	140550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12570	-330	5	-2.56	465581420	36162	66.45	12960	13040	12570	16770	9030	12900	12874.88	4.98	0	6169	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	937	33.79	0.85	12	0.48	372.00	14749.00	17250	20220908	-27.13	10800	20230103	16.39	14450	-13.01	20230203	10800	16.39	20230103	17250	-27.13	20220908	10800	16.39	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N
165	20230703	130545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12720	-180	5	-1.40	409587700	31728	58.30	12960	13040	12680	16770	9030	12900	12909.35	4.98	0	9365	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	948	34.19	0.86	12	0.43	372.00	14749.00	17250	20220908	-26.26	10800	20230103	17.78	14450	-11.97	20230203	10800	17.78	20230103	17250	-26.26	20220908	10800	17.78	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N
166	20230703	120552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12730	-170	5	-1.32	380935990	29473	54.16	12960	13040	12710	16770	9030	12900	12924.91	4.98	0	11154	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	949	34.22	0.86	12	0.40	372.00	14749.00	17250	20220908	-26.20	10800	20230103	17.87	14450	-11.90	20230203	10800	17.87	20230103	17250	-26.20	20220908	10800	17.87	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N
167	20230703	110546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12850	-50	5	-0.39	342949400	26497	48.69	12960	13040	12800	16770	9030	12900	12942.95	4.98	0	13627	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	958	34.54	0.87	12	0.36	372.00	14749.00	17250	20220908	-25.51	10800	20230103	18.98	14450	-11.07	20230203	10800	18.98	20230103	17250	-25.51	20220908	10800	18.98	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N
168	20230703	100537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12930	30	2	0.23	295909330	22842	41.97	12960	13040	12890	16770	9030	12900	12954.62	4.98	0	16625	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	964	34.76	0.88	12	0.31	372.00	14749.00	17250	20220908	-25.04	10800	20230103	19.72	14450	-10.52	20230203	10800	19.72	20230103	17250	-25.04	20220908	10800	19.72	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N
169	20230703	090543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13030	130	2	1.01	216563200	16711	30.71	12960	13040	12950	16770	9030	12900	12959.32	4.98	0	13491	13460	13180	12690	12410	11920	13320	12550	37	3870	500	9280	10	1	7456734	972	35.03	0.88	12	0.22	372.00	14749.00	17250	20220908	-24.46	10800	20230103	20.65	14450	-9.83	20230203	10800	20.65	20230103	17250	-24.46	20220908	10800	20.65	20230103	1.77	N	089850	500	37 억		371260	N	N	0	N	00	N