KissMeData/367000/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	161203	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	300	2	3.03	302243180	30758	132.72	9860	10230	9220	12850	6930	9890	9825.89	2.02	0	-5656	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	851	21.27	1.79	12	0.37	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
3	20230731	151200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	110	2	1.11	283910970	28940	124.88	9860	10230	9220	12850	6930	9890	9810.33	2.02	0	-5280	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	835	20.88	1.76	12	0.35	479.00	5698.00	20750	20230210	-51.81	8550	20221013	16.96	20750	-51.81	20230210	8600	16.28	20230727	20750	-51.81	20230210	8550	16.96	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
4	20230731	141208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9860	-30	5	-0.30	255757270	26097	112.61	9860	10230	9220	12850	6930	9890	9800.26	2.02	0	-4676	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	823	20.58	1.73	12	0.31	479.00	5698.00	20750	20230210	-52.48	8550	20221013	15.32	20750	-52.48	20230210	8600	14.65	20230727	20750	-52.48	20230210	8550	15.32	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
5	20230731	131211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	-50	5	-0.51	166653510	17114	73.85	9860	9900	9220	12850	6930	9890	9737.85	2.02	0	-2410	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	821	20.54	1.73	12	0.21	479.00	5698.00	20750	20230210	-52.58	8550	20221013	15.09	20750	-52.58	20230210	8600	14.42	20230727	20750	-52.58	20230210	8550	15.09	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
6	20230731	121218	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	-50	5	-0.51	134827600	13878	59.88	9860	9900	9220	12850	6930	9890	9715.20	2.02	0	-2640	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	821	20.54	1.73	12	0.17	479.00	5698.00	20750	20230210	-52.58	8550	20221013	15.09	20750	-52.58	20230210	8600	14.42	20230727	20750	-52.58	20230210	8550	15.09	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
7	20230731	111220	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	0	3	0.00	121287960	12507	53.97	9860	9900	9220	12850	6930	9890	9697.61	2.02	0	-2041	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	826	20.65	1.74	12	0.15	479.00	5698.00	20750	20230210	-52.34	8550	20221013	15.67	20750	-52.34	20230210	8600	15.00	20230727	20750	-52.34	20230210	8550	15.67	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
8	20230731	101217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	-160	5	-1.62	97042040	10045	43.34	9860	9890	9220	12850	6930	9890	9660.73	2.02	0	-962	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	812	20.31	1.71	12	0.12	479.00	5698.00	20750	20230210	-53.11	8550	20221013	13.80	20750	-53.11	20230210	8600	13.14	20230727	20750	-53.11	20230210	8550	13.80	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
9	20230731	091204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9770	-120	5	-1.21	12705330	1289	5.56	9860	9890	9770	12850	6930	9890	9856.73	2.02	0	-175	10336	10112	9666	9442	8996	10225	9555	42	2960	500	6130	10	1	8347707	816	20.40	1.71	12	0.02	479.00	5698.00	20750	20230210	-52.92	8550	20221013	14.27	20750	-52.92	20230210	8600	13.60	20230727	20750	-52.92	20230210	8550	14.27	20221013	3.46	N	367000	500	41 억		168505	N	N	0	N	00	N
10	20230728	161207	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	460	2	4.88	219406970	23172	83.28	9220	9890	9220	12250	6610	9430	9468.62	1.97	0	4343	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	826	20.65	1.74	12	0.28	479.00	5698.00	20750	20230210	-52.34	8550	20221013	15.67	20750	-52.34	20230210	8600	15.00	20230727	20750	-52.34	20230210	8550	15.67	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
11	20230728	151203	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9710	280	2	2.97	210349560	22247	79.95	9220	9850	9220	12250	6610	9430	9455.19	1.97	0	4509	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	811	20.27	1.70	12	0.27	479.00	5698.00	20750	20230210	-53.20	8550	20221013	13.57	20750	-53.20	20230210	8600	12.91	20230727	20750	-53.20	20230210	8550	13.57	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
12	20230728	141202	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9810	380	2	4.03	194902790	20667	74.27	9220	9810	9220	12250	6610	9430	9430.63	1.97	0	5639	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	819	20.48	1.72	12	0.25	479.00	5698.00	20750	20230210	-52.72	8550	20221013	14.74	20750	-52.72	20230210	8600	14.07	20230727	20750	-52.72	20230210	8550	14.74	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
13	20230728	131206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	270	2	2.86	177873770	18924	68.01	9220	9700	9220	12250	6610	9430	9399.37	1.97	0	5882	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	810	20.25	1.70	12	0.23	479.00	5698.00	20750	20230210	-53.25	8550	20221013	13.45	20750	-53.25	20230210	8600	12.79	20230727	20750	-53.25	20230210	8550	13.45	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
14	20230728	121204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9560	130	2	1.38	165920880	17683	63.55	9220	9610	9220	12250	6610	9430	9383.07	1.97	0	6233	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	798	19.96	1.68	12	0.21	479.00	5698.00	20750	20230210	-53.93	8550	20221013	11.81	20750	-53.93	20230210	8600	11.16	20230727	20750	-53.93	20230210	8550	11.81	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
15	20230728	111209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	70	2	0.74	145046680	15489	55.67	9220	9610	9220	12250	6610	9430	9364.50	1.97	0	5183	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	793	19.83	1.67	12	0.19	479.00	5698.00	20750	20230210	-54.22	8550	20221013	11.11	20750	-54.22	20230210	8600	10.47	20230727	20750	-54.22	20230210	8550	11.11	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
16	20230728	101201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-10	5	-0.11	100225520	10721	38.53	9220	9610	9220	12250	6610	9430	9348.52	1.97	0	3009	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	786	19.67	1.65	12	0.13	479.00	5698.00	20750	20230210	-54.60	8550	20221013	10.18	20750	-54.60	20230210	8600	9.53	20230727	20750	-54.60	20230210	8550	10.18	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
17	20230728	091209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	120	2	1.27	73779530	7927	28.49	9220	9610	9220	12250	6610	9430	9307.37	1.97	0	1834	10263	9846	9223	8806	8183	10055	9015	42	2820	500	5840	10	1	8347707	797	19.94	1.68	12	0.09	479.00	5698.00	20750	20230210	-53.98	8550	20221013	11.70	20750	-53.98	20230210	8600	11.05	20230727	20750	-53.98	20230210	8550	11.70	20221013	3.55	N	367000	500	41 억		164109	N	N	0	N	00	N
18	20230727	161200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	660	2	7.53	258239070	27780	48.46	8600	9640	8600	11400	6140	8770	9293.31	1.83	1767	10476	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	787	19.69	1.65	12	0.33	479.00	5698.00	20750	20230210	-54.55	8550	20221013	10.29	20750	-54.55	20230210	8600	9.65	20230727	20750	-54.55	20230210	8550	10.29	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
19	20230727	151201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	680	2	7.75	241870350	26041	45.43	8600	9640	8600	11400	6140	8770	9288.06	1.83	1767	9762	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	789	19.73	1.66	12	0.31	479.00	5698.00	20750	20230210	-54.46	8550	20221013	10.53	20750	-54.46	20230210	8600	9.88	20230727	20750	-54.46	20230210	8550	10.53	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
20	20230727	141155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	730	2	8.32	226445940	24401	42.57	8600	9640	8600	11400	6140	8770	9280.19	1.83	1767	9675	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	793	19.83	1.67	12	0.29	479.00	5698.00	20750	20230210	-54.22	8550	20221013	11.11	20750	-54.22	20230210	8600	10.47	20230727	20750	-54.22	20230210	8550	11.11	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
21	20230727	131154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	740	2	8.44	200035810	21615	37.71	8600	9640	8600	11400	6140	8770	9254.49	1.83	1767	8453	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	794	19.85	1.67	12	0.26	479.00	5698.00	20750	20230210	-54.17	8550	20221013	11.23	20750	-54.17	20230210	8600	10.58	20230727	20750	-54.17	20230210	8550	11.23	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
22	20230727	121157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	740	2	8.44	179804440	19477	33.98	8600	9640	8600	11400	6140	8770	9231.63	1.83	1767	7624	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	794	19.85	1.67	12	0.23	479.00	5698.00	20750	20230210	-54.17	8550	20221013	11.23	20750	-54.17	20230210	8600	10.58	20230727	20750	-54.17	20230210	8550	11.23	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
23	20230727	111159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	710	2	8.10	154888770	16863	29.42	8600	9640	8600	11400	6140	8770	9185.13	1.83	1767	6485	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	791	19.79	1.66	12	0.20	479.00	5698.00	20750	20230210	-54.31	8550	20221013	10.88	20750	-54.31	20230210	8600	10.23	20230727	20750	-54.31	20230210	8550	10.88	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
24	20230727	101156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	570	2	6.50	84293470	9400	16.40	8600	9340	8600	11400	6140	8770	8967.39	1.83	1767	4565	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	780	19.50	1.64	12	0.11	479.00	5698.00	20750	20230210	-54.99	8550	20221013	9.24	20750	-54.99	20230210	8600	8.60	20230727	20750	-54.99	20230210	8550	9.24	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
25	20230727	091154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8970	200	2	2.28	32034880	3692	6.44	8600	8980	8600	11400	6140	8770	8676.84	1.83	1767	1414	9810	9290	8950	8430	8090	9120	8260	42	2630	500	5430	10	1	8347707	749	18.73	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.77	8550	20221013	4.91	20750	-56.77	20230210	8600	4.30	20230727	20750	-56.77	20230210	8550	4.91	20221013	3.67	N	367000	500	41 억		153050	N	N	0	N	00	N
26	20230726	161153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8770	-700	5	-7.39	507535520	57196	147.92	9470	9470	8610	12310	6630	9470	8873.62	1.81	0	1818	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	732	18.31	1.54	12	0.69	479.00	5698.00	20750	20230210	-57.73	8550	20221013	2.57	20750	-57.73	20230210	8610	1.86	20230726	20750	-57.73	20230210	8550	2.57	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
27	20230726	151159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8800	-670	5	-7.07	496960170	55992	144.81	9470	9470	8610	12310	6630	9470	8875.56	1.81	0	1274	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	735	18.37	1.54	12	0.67	479.00	5698.00	20750	20230210	-57.59	8550	20221013	2.92	20750	-57.59	20230210	8610	2.21	20230726	20750	-57.59	20230210	8550	2.92	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
28	20230726	141149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8850	-620	5	-6.55	444233870	50009	129.33	9470	9470	8610	12310	6630	9470	8883.08	1.81	0	-495	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	739	18.48	1.55	12	0.60	479.00	5698.00	20750	20230210	-57.35	8550	20221013	3.51	20750	-57.35	20230210	8610	2.79	20230726	20750	-57.35	20230210	8550	3.51	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
29	20230726	131145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	-630	5	-6.65	378460200	42549	110.04	9470	9470	8610	12310	6630	9470	8894.69	1.81	0	489	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	738	18.46	1.55	12	0.51	479.00	5698.00	20750	20230210	-57.40	8550	20221013	3.39	20750	-57.40	20230210	8610	2.67	20230726	20750	-57.40	20230210	8550	3.39	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
30	20230726	121151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8850	-620	5	-6.55	321929480	36144	93.48	9470	9470	8610	12310	6630	9470	8906.86	1.81	0	2560	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	739	18.48	1.55	12	0.43	479.00	5698.00	20750	20230210	-57.35	8550	20221013	3.51	20750	-57.35	20230210	8610	2.79	20230726	20750	-57.35	20230210	8550	3.51	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
31	20230726	111145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8800	-670	5	-7.07	220377560	24605	63.63	9470	9470	8610	12310	6630	9470	8956.62	1.81	0	-2245	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	735	18.37	1.54	12	0.29	479.00	5698.00	20750	20230210	-57.59	8550	20221013	2.92	20750	-57.59	20230210	8610	2.21	20230726	20750	-57.59	20230210	8550	2.92	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
32	20230726	101152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8990	-480	5	-5.07	124659820	13703	35.44	9470	9470	8980	12310	6630	9470	9097.26	1.81	0	-3354	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	750	18.77	1.58	12	0.16	479.00	5698.00	20750	20230210	-56.67	8550	20221013	5.15	20750	-56.67	20230210	8980	0.11	20230726	20750	-56.67	20230210	8550	5.15	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
33	20230726	091147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-200	5	-2.11	10747580	1150	2.97	9470	9470	9270	12310	6630	9470	9345.72	1.81	0	-752	9990	9730	9550	9290	9110	9640	9200	42	2840	500	5870	10	1	8347707	774	19.35	1.63	12	0.01	479.00	5698.00	20750	20230210	-55.33	8550	20221013	8.42	20750	-55.33	20230210	9270	0.00	20230726	20750	-55.33	20230210	8550	8.42	20221013	3.69	N	367000	500	41 억		151283	N	N	0	N	00	N
34	20230725	161144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-310	5	-3.17	368247980	38667	118.02	9550	9810	9370	12710	6850	9780	9523.94	1.75	0	5253	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	791	19.77	1.66	12	0.46	479.00	5698.00	20750	20230210	-54.36	8550	20221013	10.76	20750	-54.36	20230210	9370	1.07	20230725	20750	-54.36	20230210	8550	10.76	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
35	20230725	151132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-250	5	-2.56	359314020	37724	115.14	9550	9810	9370	12710	6850	9780	9524.81	1.75	0	5034	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	796	19.90	1.67	12	0.45	479.00	5698.00	20750	20230210	-54.07	8550	20221013	11.46	20750	-54.07	20230210	9370	1.71	20230725	20750	-54.07	20230210	8550	11.46	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
36	20230725	141129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	-190	5	-1.94	336334820	35322	107.81	9550	9810	9370	12710	6850	9780	9521.96	1.75	0	6029	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	801	20.02	1.68	12	0.42	479.00	5698.00	20750	20230210	-53.78	8550	20221013	12.16	20750	-53.78	20230210	9370	2.35	20230725	20750	-53.78	20230210	8550	12.16	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
37	20230725	131141	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-330	5	-3.37	285671630	30017	91.62	9550	9810	9370	12710	6850	9780	9516.99	1.75	0	5661	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	789	19.73	1.66	12	0.36	479.00	5698.00	20750	20230210	-54.46	8550	20221013	10.53	20750	-54.46	20230210	9370	0.85	20230725	20750	-54.46	20230210	8550	10.53	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
38	20230725	121140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-380	5	-3.89	270708040	28438	86.80	9550	9810	9370	12710	6850	9780	9519.24	1.75	0	5537	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	785	19.62	1.65	12	0.34	479.00	5698.00	20750	20230210	-54.70	8550	20221013	9.94	20750	-54.70	20230210	9370	0.32	20230725	20750	-54.70	20230210	8550	9.94	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
39	20230725	111137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-300	5	-3.07	242724630	25511	77.87	9550	9810	9370	12710	6850	9780	9514.51	1.75	0	5887	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	791	19.79	1.66	12	0.31	479.00	5698.00	20750	20230210	-54.31	8550	20221013	10.88	20750	-54.31	20230210	9370	1.17	20230725	20750	-54.31	20230210	8550	10.88	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
40	20230725	101138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-230	5	-2.35	76107790	7944	24.25	9550	9810	9550	12710	6850	9780	9580.54	1.75	0	2225	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	797	19.94	1.68	12	0.10	479.00	5698.00	20750	20230210	-53.98	8550	20221013	11.70	20750	-53.98	20230210	9550	0.00	20230725	20750	-53.98	20230210	8550	11.70	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
41	20230725	091136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	-180	5	-1.84	35566880	3722	11.36	9550	9810	9550	12710	6850	9780	9555.85	1.75	0	1528	10560	10170	9860	9470	9160	10015	9315	42	2930	500	6060	10	1	8347707	801	20.04	1.68	12	0.04	479.00	5698.00	20750	20230210	-53.73	8550	20221013	12.28	20750	-53.73	20230210	9550	0.52	20230725	20750	-53.73	20230210	8550	12.28	20221013	3.66	N	367000	500	41 억		146031	N	N	0	N	00	N
42	20230724	161136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	-400	5	-3.93	322173700	32724	76.81	10180	10250	9550	13230	7130	10180	9846.16	1.85	0	-8866	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	816	20.42	1.72	12	0.39	479.00	5698.00	20750	20230210	-52.87	8550	20221013	14.39	20750	-52.87	20230210	9550	2.41	20230724	20750	-52.87	20230210	8550	14.39	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
43	20230724	151132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	-450	5	-4.42	306091120	31081	72.95	10180	10250	9550	13230	7130	10180	9848.17	1.85	0	-8566	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	812	20.31	1.71	12	0.37	479.00	5698.00	20750	20230210	-53.11	8550	20221013	13.80	20750	-53.11	20230210	9550	1.88	20230724	20750	-53.11	20230210	8550	13.80	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
44	20230724	141130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9820	-360	5	-3.54	290769090	29505	69.25	10180	10250	9550	13230	7130	10180	9854.91	1.85	0	-8396	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	820	20.50	1.72	12	0.35	479.00	5698.00	20750	20230210	-52.67	8550	20221013	14.85	20750	-52.67	20230210	9550	2.83	20230724	20750	-52.67	20230210	8550	14.85	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
45	20230724	131132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9740	-440	5	-4.32	256936570	26042	61.12	10180	10250	9550	13230	7130	10180	9866.24	1.85	0	-7564	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	813	20.33	1.71	12	0.31	479.00	5698.00	20750	20230210	-53.06	8550	20221013	13.92	20750	-53.06	20230210	9550	1.99	20230724	20750	-53.06	20230210	8550	13.92	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
46	20230724	121133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9760	-420	5	-4.13	207340110	20916	49.09	10180	10250	9750	13230	7130	10180	9912.99	1.85	0	-8759	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	815	20.38	1.71	12	0.25	479.00	5698.00	20750	20230210	-52.96	8550	20221013	14.15	20750	-52.96	20230210	9750	0.10	20230724	20750	-52.96	20230210	8550	14.15	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
47	20230724	111137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-280	5	-2.75	131508350	13188	30.95	10180	10250	9890	13230	7130	10180	9971.82	1.85	0	-7555	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	826	20.67	1.74	12	0.16	479.00	5698.00	20750	20230210	-52.29	8550	20221013	15.79	20750	-52.29	20230210	9830	0.71	20230103	20750	-52.29	20230210	8550	15.79	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
48	20230724	101126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-200	5	-1.96	80908000	8089	18.99	10180	10250	9950	13230	7130	10180	10002.23	1.85	0	-4965	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	833	20.84	1.75	12	0.10	479.00	5698.00	20750	20230210	-51.90	8550	20221013	16.73	20750	-51.90	20230210	9830	1.53	20230103	20750	-51.90	20230210	8550	16.73	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
49	20230724	091134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-150	5	-1.47	30791000	3063	7.19	10180	10250	9970	13230	7130	10180	10052.56	1.85	0	-2435	10660	10420	10280	10040	9900	10350	9970	42	3050	500	6310	10	1	8347707	837	20.94	1.76	12	0.04	479.00	5698.00	20750	20230210	-51.66	8550	20221013	17.31	20750	-51.66	20230210	9830	2.03	20230103	20750	-51.66	20230210	8550	17.31	20221013	3.64	N	367000	500	41 억		154505	N	N	0	N	00	N
50	20230721	161121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-320	5	-3.05	438195030	42575	232.98	10500	10520	10140	13650	7350	10500	10292.39	1.89	0	-2807	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	850	21.25	1.79	12	0.51	479.00	5698.00	20750	20230210	-50.94	8550	20221013	19.06	20750	-50.94	20230210	9830	3.56	20230103	20750	-50.94	20230210	8550	19.06	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
51	20230721	151123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-260	5	-2.48	410328480	39845	218.04	10500	10520	10140	13650	7350	10500	10298.12	1.89	0	-1993	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	855	21.38	1.80	12	0.48	479.00	5698.00	20750	20230210	-50.65	8550	20221013	19.77	20750	-50.65	20230210	9830	4.17	20230103	20750	-50.65	20230210	8550	19.77	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
52	20230721	141118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-250	5	-2.38	289659400	28006	153.26	10500	10520	10160	13650	7350	10500	10342.76	1.89	0	3686	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	856	21.40	1.80	12	0.34	479.00	5698.00	20750	20230210	-50.60	8550	20221013	19.88	20750	-50.60	20230210	9830	4.27	20230103	20750	-50.60	20230210	8550	19.88	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
53	20230721	131123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	-140	5	-1.33	179464180	17255	94.42	10500	10520	10290	13650	7350	10500	10400.71	1.89	0	3499	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	865	21.63	1.82	12	0.21	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	9830	5.39	20230103	20750	-50.07	20230210	8550	21.17	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
54	20230721	121137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	-120	5	-1.14	160618820	15443	84.51	10500	10520	10290	13650	7350	10500	10400.75	1.89	0	4607	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	866	21.67	1.82	12	0.18	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	9830	5.60	20230103	20750	-49.98	20230210	8550	21.40	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
55	20230721	111134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	10	2	0.10	134652630	12956	70.90	10500	10520	10290	13650	7350	10500	10393.07	1.89	0	4729	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	877	21.94	1.84	12	0.16	479.00	5698.00	20750	20230210	-49.35	8550	20221013	22.92	20750	-49.35	20230210	9830	6.92	20230103	20750	-49.35	20230210	8550	22.92	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
56	20230721	101133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	-110	5	-1.05	75793540	7294	39.91	10500	10500	10330	13650	7350	10500	10391.22	1.89	0	3878	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	867	21.69	1.82	12	0.09	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	9830	5.70	20230103	20750	-49.93	20230210	8550	21.52	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
57	20230721	091128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	-20	5	-0.19	3489230	333	1.82	10500	10500	10430	13650	7350	10500	10478.17	1.89	0	-116	10713	10606	10393	10286	10073	10660	10340	42	3150	500	6510	10	1	8347707	875	21.88	1.84	12	0.00	479.00	5698.00	20750	20230210	-49.49	8550	20221013	22.57	20750	-49.49	20230210	9830	6.61	20230103	20750	-49.49	20230210	8550	22.57	20221013	3.60	N	367000	500	41 억		157622	N	N	0	N	00	N
58	20230720	161117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	110	2	1.06	188786800	18273	101.77	10270	10500	10180	13500	7280	10390	10326.23	1.84	0	3662	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	877	21.92	1.84	12	0.22	479.00	5698.00	20750	20230210	-49.40	8550	20221013	22.81	20750	-49.40	20230210	9830	6.82	20230103	20750	-49.40	20230210	8550	22.81	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
59	20230720	151118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	100	2	0.96	171971860	16671	92.85	10270	10500	10180	13500	7280	10390	10315.63	1.84	0	3440	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	876	21.90	1.84	12	0.20	479.00	5698.00	20750	20230210	-49.45	8550	20221013	22.69	20750	-49.45	20230210	9830	6.71	20230103	20750	-49.45	20230210	8550	22.69	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
60	20230720	141115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	90	2	0.87	150542330	14617	81.41	10270	10500	10180	13500	7280	10390	10299.13	1.84	0	2636	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	875	21.88	1.84	12	0.18	479.00	5698.00	20750	20230210	-49.49	8550	20221013	22.57	20750	-49.49	20230210	9830	6.61	20230103	20750	-49.49	20230210	8550	22.57	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
61	20230720	131117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	-30	5	-0.29	107979470	10529	58.64	10270	10390	10180	13500	7280	10390	10255.43	1.84	0	253	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	865	21.63	1.82	12	0.13	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	9830	5.39	20230103	20750	-50.07	20230210	8550	21.17	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
62	20230720	121127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10280	-110	5	-1.06	85618280	8360	46.56	10270	10390	10180	13500	7280	10390	10241.42	1.84	0	-345	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	858	21.46	1.80	12	0.10	479.00	5698.00	20750	20230210	-50.46	8550	20221013	20.23	20750	-50.46	20230210	9830	4.58	20230103	20750	-50.46	20230210	8550	20.23	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
63	20230720	111123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-150	5	-1.44	69857540	6827	38.02	10270	10330	10180	13500	7280	10390	10232.54	1.84	0	-458	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	855	21.38	1.80	12	0.08	479.00	5698.00	20750	20230210	-50.65	8550	20221013	19.77	20750	-50.65	20230210	9830	4.17	20230103	20750	-50.65	20230210	8550	19.77	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
64	20230720	101109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-200	5	-1.92	55934070	5466	30.44	10270	10330	10180	13500	7280	10390	10233.09	1.84	0	-9	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	851	21.27	1.79	12	0.07	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	9830	3.66	20230103	20750	-50.89	20230210	8550	19.18	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
65	20230720	091113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-170	5	-1.64	33529220	3269	18.21	10270	10330	10200	13500	7280	10390	10256.72	1.84	0	76	10636	10512	10346	10222	10056	10430	10140	42	3110	500	6440	10	1	8347707	853	21.34	1.79	12	0.04	479.00	5698.00	20750	20230210	-50.75	8550	20221013	19.53	20750	-50.75	20230210	9830	3.97	20230103	20750	-50.75	20230210	8550	19.53	20221013	3.55	N	367000	500	41 억		153960	N	N	0	N	00	N
66	20230719	161132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	-110	5	-1.05	184849520	17955	85.95	10450	10470	10180	13650	7350	10500	10294.89	1.89	0	-4023	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	867	21.69	1.82	12	0.22	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	9830	5.70	20230103	20750	-49.93	20230210	8550	21.52	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
67	20230719	151132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	-180	5	-1.71	170627370	16585	79.39	10450	10470	10180	13650	7350	10500	10288.05	1.89	0	-3648	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	861	21.54	1.81	12	0.20	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	9830	4.98	20230103	20750	-50.27	20230210	8550	20.70	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
68	20230719	141136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-290	5	-2.76	141895520	13781	65.97	10450	10470	10200	13650	7350	10500	10296.46	1.89	0	-2261	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	852	21.32	1.79	12	0.17	479.00	5698.00	20750	20230210	-50.80	8550	20221013	19.42	20750	-50.80	20230210	9830	3.87	20230103	20750	-50.80	20230210	8550	19.42	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
69	20230719	131120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-240	5	-2.29	122981870	11936	57.13	10450	10470	10210	13650	7350	10500	10303.44	1.89	0	-1147	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	856	21.42	1.80	12	0.14	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	9830	4.37	20230103	20750	-50.55	20230210	8550	20.00	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
70	20230719	121139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-250	5	-2.38	108593130	10531	50.41	10450	10470	10250	13650	7350	10500	10311.76	1.89	0	-1280	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	856	21.40	1.80	12	0.13	479.00	5698.00	20750	20230210	-50.60	8550	20221013	19.88	20750	-50.60	20230210	9830	4.27	20230103	20750	-50.60	20230210	8550	19.88	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
71	20230719	111135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	-180	5	-1.71	62995510	6098	29.19	10450	10470	10290	13650	7350	10500	10330.52	1.89	0	-1133	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	861	21.54	1.81	12	0.07	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	9830	4.98	20230103	20750	-50.27	20230210	8550	20.70	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
72	20230719	101126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	-190	5	-1.81	54586720	5285	25.30	10450	10470	10290	13650	7350	10500	10328.61	1.89	0	-1080	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	861	21.52	1.81	12	0.06	479.00	5698.00	20750	20230210	-50.31	8550	20221013	20.58	20750	-50.31	20230210	9830	4.88	20230103	20750	-50.31	20230210	8550	20.58	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
73	20230719	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	-190	5	-1.81	8415930	810	3.88	10450	10470	10310	13650	7350	10500	10390.04	1.89	0	-182	10853	10676	10513	10336	10173	10595	10255	42	3150	500	6510	10	1	8347707	861	21.52	1.81	12	0.01	479.00	5698.00	20750	20230210	-50.31	8550	20221013	20.58	20750	-50.31	20230210	9830	4.88	20230103	20750	-50.31	20230210	8550	20.58	20221013	3.50	N	367000	500	41 억		157853	N	N	0	N	00	N
74	20230718	161124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	-190	5	-1.78	216879610	20751	62.27	10690	10690	10350	13890	7490	10690	10450.99	1.99	0	-8274	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	877	21.92	1.84	12	0.25	479.00	5698.00	20750	20230210	-49.40	8550	20221013	22.81	20750	-49.40	20230210	9830	6.82	20230103	20750	-49.40	20230210	8550	22.81	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
75	20230718	151123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	-200	5	-1.87	184716310	17675	53.04	10690	10690	10350	13890	7490	10690	10450.71	1.99	0	-8235	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	876	21.90	1.84	12	0.21	479.00	5698.00	20750	20230210	-49.45	8550	20221013	22.69	20750	-49.45	20230210	9830	6.71	20230103	20750	-49.45	20230210	8550	22.69	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
76	20230718	141119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	-310	5	-2.90	159822620	15300	45.91	10690	10690	10350	13890	7490	10690	10445.92	1.99	0	-7556	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	866	21.67	1.82	12	0.18	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	9830	5.60	20230103	20750	-49.98	20230210	8550	21.40	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
77	20230718	131119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	-300	5	-2.81	135175900	12924	38.78	10690	10690	10360	13890	7490	10690	10459.29	1.99	0	-6931	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	867	21.69	1.82	12	0.15	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	9830	5.70	20230103	20750	-49.93	20230210	8550	21.52	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
78	20230718	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	-300	5	-2.81	118772500	11344	34.04	10690	10690	10360	13890	7490	10690	10470.07	1.99	0	-6911	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	867	21.69	1.82	12	0.14	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	9830	5.70	20230103	20750	-49.93	20230210	8550	21.52	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
79	20230718	111128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	-270	5	-2.53	89232350	8501	25.51	10690	10690	10420	13890	7490	10690	10496.69	1.99	0	-5240	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	870	21.75	1.83	12	0.10	479.00	5698.00	20750	20230210	-49.78	8550	20221013	21.87	20750	-49.78	20230210	9830	6.00	20230103	20750	-49.78	20230210	8550	21.87	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
80	20230718	101121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	-210	5	-1.96	50845840	4828	14.49	10690	10690	10430	13890	7490	10690	10531.45	1.99	0	-3289	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	875	21.88	1.84	12	0.06	479.00	5698.00	20750	20230210	-49.49	8550	20221013	22.57	20750	-49.49	20230210	9830	6.61	20230103	20750	-49.49	20230210	8550	22.57	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
81	20230718	091115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	-10	5	-0.09	1806030	169	0.51	10690	10690	10610	13890	7490	10690	10686.57	1.99	0	-97	11176	10932	10556	10312	9936	11055	10435	42	3200	500	6620	10	1	8347707	892	22.30	1.87	12	0.00	479.00	5698.00	20750	20230210	-48.53	8550	20221013	24.91	20750	-48.53	20230210	9830	8.65	20230103	20750	-48.53	20230210	8550	24.91	20221013	3.47	N	367000	500	41 억		166183	N	N	0	N	00	N
82	20230717	161120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10690	390	2	3.79	346166510	32988	171.15	10430	10800	10180	13390	7210	10300	10493.71	1.85	0	11228	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	892	22.32	1.88	12	0.40	479.00	5698.00	20750	20230210	-48.48	8550	20221013	25.03	20750	-48.48	20230210	9830	8.75	20230103	20750	-48.48	20230210	8550	25.03	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
83	20230717	151114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	330	2	3.20	332132290	31668	164.30	10430	10800	10180	13390	7210	10300	10487.95	1.85	0	10979	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	887	22.19	1.87	12	0.38	479.00	5698.00	20750	20230210	-48.77	8550	20221013	24.33	20750	-48.77	20230210	9830	8.14	20230103	20750	-48.77	20230210	8550	24.33	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
84	20230717	141118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10590	290	2	2.82	304684120	29094	150.95	10430	10800	10180	13390	7210	10300	10472.40	1.85	0	10729	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	884	22.11	1.86	12	0.35	479.00	5698.00	20750	20230210	-48.96	8550	20221013	23.86	20750	-48.96	20230210	9830	7.73	20230103	20750	-48.96	20230210	8550	23.86	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
85	20230717	131107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	280	2	2.72	277222950	26495	137.46	10430	10800	10180	13390	7210	10300	10463.22	1.85	0	8528	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	883	22.09	1.86	12	0.32	479.00	5698.00	20750	20230210	-49.01	8550	20221013	23.74	20750	-49.01	20230210	9830	7.63	20230103	20750	-49.01	20230210	8550	23.74	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
86	20230717	121118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	340	2	3.30	239527600	22916	118.90	10430	10800	10180	13390	7210	10300	10452.42	1.85	0	7410	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	888	22.21	1.87	12	0.27	479.00	5698.00	20750	20230210	-48.72	8550	20221013	24.44	20750	-48.72	20230210	9830	8.24	20230103	20750	-48.72	20230210	8550	24.44	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
87	20230717	111109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	280	2	2.72	207979200	19919	103.35	10430	10800	10180	13390	7210	10300	10441.25	1.85	0	6493	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	883	22.09	1.86	12	0.24	479.00	5698.00	20750	20230210	-49.01	8550	20221013	23.74	20750	-49.01	20230210	9830	7.63	20230103	20750	-49.01	20230210	8550	23.74	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
88	20230717	101108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10440	140	2	1.36	71989210	6977	36.20	10430	10450	10180	13390	7210	10300	10318.08	1.85	0	-942	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	872	21.80	1.83	12	0.08	479.00	5698.00	20750	20230210	-49.69	8550	20221013	22.11	20750	-49.69	20230210	9830	6.21	20230103	20750	-49.69	20230210	8550	22.11	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
89	20230717	091109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-10	5	-0.10	14719060	1434	7.44	10430	10430	10180	13390	7210	10300	10264.34	1.85	0	-1325	10740	10520	10370	10150	10000	10445	10075	42	3090	500	6380	10	1	8347707	859	21.48	1.81	12	0.02	479.00	5698.00	20750	20230210	-50.41	8550	20221013	20.35	20750	-50.41	20230210	9830	4.68	20230103	20750	-50.41	20230210	8550	20.35	20221013	3.49	N	367000	500	41 억		154463	N	N	0	N	00	N
90	20230714	161108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-170	5	-1.62	199600500	19271	155.75	10490	10590	10220	13610	7330	10470	10357.71	1.89	0	-3492	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	860	21.50	1.81	12	0.23	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	9830	4.78	20230103	20750	-50.36	20230210	8550	20.47	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
91	20230714	151111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	-200	5	-1.91	171816660	16575	133.96	10490	10590	10220	13610	7330	10470	10366.01	1.89	0	-3611	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	857	21.44	1.80	12	0.20	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	9830	4.48	20230103	20750	-50.51	20230210	8550	20.12	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
92	20230714	141119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-170	5	-1.62	128323640	12330	99.65	10490	10590	10250	13610	7330	10470	10407.43	1.89	0	-2821	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	860	21.50	1.81	12	0.15	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	9830	4.78	20230103	20750	-50.36	20230210	8550	20.47	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
93	20230714	131104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	-130	5	-1.24	110355860	10579	85.50	10490	10590	10250	13610	7330	10470	10431.60	1.89	0	-2707	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	863	21.59	1.81	12	0.13	479.00	5698.00	20750	20230210	-50.17	8550	20221013	20.94	20750	-50.17	20230210	9830	5.19	20230103	20750	-50.17	20230210	8550	20.94	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
94	20230714	121103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	-150	5	-1.43	102786820	9844	79.56	10490	10590	10250	13610	7330	10470	10441.57	1.89	0	-2406	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	861	21.54	1.81	12	0.12	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	9830	4.98	20230103	20750	-50.27	20230210	8550	20.70	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
95	20230714	111116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	-160	5	-1.53	92093440	8807	71.18	10490	10590	10250	13610	7330	10470	10456.85	1.89	0	-1713	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	861	21.52	1.81	12	0.11	479.00	5698.00	20750	20230210	-50.31	8550	20221013	20.58	20750	-50.31	20230210	9830	4.88	20230103	20750	-50.31	20230210	8550	20.58	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
96	20230714	101116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10330	-140	5	-1.34	65968810	6282	50.77	10490	10590	10250	13610	7330	10470	10501.24	1.89	0	-1827	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	862	21.57	1.81	12	0.08	479.00	5698.00	20750	20230210	-50.22	8550	20221013	20.82	20750	-50.22	20230210	9830	5.09	20230103	20750	-50.22	20230210	8550	20.82	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
97	20230714	091111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	60	2	0.57	27786580	2636	21.30	10490	10590	10490	13610	7330	10470	10541.19	1.89	0	-1294	11070	10770	10550	10250	10030	10920	10400	42	3140	500	6490	10	1	8347707	879	21.98	1.85	12	0.03	479.00	5698.00	20750	20230210	-49.25	8550	20221013	23.16	20750	-49.25	20230210	9830	7.12	20230103	20750	-49.25	20230210	8550	23.16	20221013	3.45	N	367000	500	41 억		157850	N	N	0	N	00	N
98	20230713	161104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	170	2	1.65	129589540	12373	87.60	10350	10850	10330	13390	7210	10300	10473.60	1.87	0	1923	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	874	21.86	1.84	12	0.15	479.00	5698.00	20750	20230210	-49.54	8550	20221013	22.46	20750	-49.54	20230210	9830	6.51	20230103	20750	-49.54	20230210	8550	22.46	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
99	20230713	151100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	170	2	1.65	121308310	11582	82.00	10350	10850	10330	13390	7210	10300	10473.87	1.87	0	1886	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	874	21.86	1.84	12	0.14	479.00	5698.00	20750	20230210	-49.54	8550	20221013	22.46	20750	-49.54	20230210	9830	6.51	20230103	20750	-49.54	20230210	8550	22.46	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
100	20230713	141100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	120	2	1.17	75193960	7152	50.64	10350	10850	10330	13390	7210	10300	10513.70	1.87	0	1283	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	870	21.75	1.83	12	0.09	479.00	5698.00	20750	20230210	-49.78	8550	20221013	21.87	20750	-49.78	20230210	9830	6.00	20230103	20750	-49.78	20230210	8550	21.87	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
101	20230713	131104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	120	2	1.17	62689310	5957	42.18	10350	10850	10330	13390	7210	10300	10523.64	1.87	0	862	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	870	21.75	1.83	12	0.07	479.00	5698.00	20750	20230210	-49.78	8550	20221013	21.87	20750	-49.78	20230210	9830	6.00	20230103	20750	-49.78	20230210	8550	21.87	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
102	20230713	121059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	150	2	1.46	58524520	5558	39.35	10350	10850	10330	13390	7210	10300	10529.78	1.87	0	770	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	872	21.82	1.83	12	0.07	479.00	5698.00	20750	20230210	-49.64	8550	20221013	22.22	20750	-49.64	20230210	9830	6.31	20230103	20750	-49.64	20230210	8550	22.22	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
103	20230713	111103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	210	2	2.04	43040280	4076	28.86	10350	10850	10330	13390	7210	10300	10559.44	1.87	0	172	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	877	21.94	1.84	12	0.05	479.00	5698.00	20750	20230210	-49.35	8550	20221013	22.92	20750	-49.35	20230210	9830	6.92	20230103	20750	-49.35	20230210	8550	22.92	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
104	20230713	101056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	250	2	2.43	39775220	3766	26.66	10350	10850	10330	13390	7210	10300	10561.66	1.87	0	70	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	881	22.03	1.85	12	0.05	479.00	5698.00	20750	20230210	-49.16	8550	20221013	23.39	20750	-49.16	20230210	9830	7.32	20230103	20750	-49.16	20230210	8550	23.39	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
105	20230713	091058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	180	2	1.75	10712390	1017	7.20	10350	10850	10330	13390	7210	10300	10533.32	1.87	0	-82	10580	10440	10320	10180	10060	10380	10120	42	3090	500	6380	10	1	8347707	875	21.88	1.84	12	0.01	479.00	5698.00	20750	20230210	-49.49	8550	20221013	22.57	20750	-49.49	20230210	9830	6.61	20230103	20750	-49.49	20230210	8550	22.57	20221013	3.51	N	367000	500	41 억		155927	N	N	0	N	00	N
106	20230712	161055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-170	5	-1.62	143524590	13953	90.32	10430	10460	10200	13610	7330	10470	10286.24	1.91	0	-2574	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	860	21.50	1.81	12	0.17	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	9830	4.78	20230103	20750	-50.36	20230210	8550	20.47	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
107	20230712	151046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-180	5	-1.72	128889180	12525	81.07	10430	10460	10200	13610	7330	10470	10290.55	1.91	0	-3303	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	859	21.48	1.81	12	0.15	479.00	5698.00	20750	20230210	-50.41	8550	20221013	20.35	20750	-50.41	20230210	9830	4.68	20230103	20750	-50.41	20230210	8550	20.35	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
108	20230712	141042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-220	5	-2.10	109542950	10638	68.86	10430	10460	10200	13610	7330	10470	10297.33	1.91	0	-3466	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	856	21.40	1.80	12	0.13	479.00	5698.00	20750	20230210	-50.60	8550	20221013	19.88	20750	-50.60	20230210	9830	4.27	20230103	20750	-50.60	20230210	8550	19.88	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
109	20230712	131044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-170	5	-1.62	96005850	9325	60.36	10430	10460	10200	13610	7330	10470	10295.53	1.91	0	-3303	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	860	21.50	1.81	12	0.11	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	9830	4.78	20230103	20750	-50.36	20230210	8550	20.47	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
110	20230712	121051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	-240	5	-2.29	84893670	8244	53.36	10430	10460	10200	13610	7330	10470	10297.63	1.91	0	-3350	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	854	21.36	1.80	12	0.10	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	9830	4.07	20230103	20750	-50.70	20230210	8550	19.65	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
111	20230712	111050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-180	5	-1.72	65459980	6346	41.08	10430	10460	10260	13610	7330	10470	10315.16	1.91	0	-2098	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	859	21.48	1.81	12	0.08	479.00	5698.00	20750	20230210	-50.41	8550	20221013	20.35	20750	-50.41	20230210	9830	4.68	20230103	20750	-50.41	20230210	8550	20.35	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
112	20230712	101049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-170	5	-1.62	47564490	4607	29.82	10430	10460	10300	13610	7330	10470	10324.40	1.91	0	-960	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	860	21.50	1.81	12	0.06	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	9830	4.78	20230103	20750	-50.36	20230210	8550	20.47	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
113	20230712	091051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	-110	5	-1.05	3743060	360	2.33	10430	10460	10360	13610	7330	10470	10397.39	1.91	0	-33	10670	10570	10390	10290	10110	10620	10340	42	3140	500	6490	10	1	8347707	865	21.63	1.82	12	0.00	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	9830	5.39	20230103	20750	-50.07	20230210	8550	21.17	20221013	3.51	N	367000	500	41 억		159731	N	N	0	N	00	N
114	20230711	161036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	130	2	1.26	159244320	15399	114.76	10210	10490	10210	13440	7240	10340	10341.21	1.87	0	3735	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	874	21.86	1.84	12	0.18	479.00	5698.00	20750	20230210	-49.54	8550	20221013	22.46	20750	-49.54	20230210	9830	6.51	20230103	20750	-49.54	20230210	8550	22.46	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
115	20230711	151032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10370	30	2	0.29	150519610	14564	108.54	10210	10490	10210	13440	7240	10340	10335.05	1.87	0	3363	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	866	21.65	1.82	12	0.17	479.00	5698.00	20750	20230210	-50.02	8550	20221013	21.29	20750	-50.02	20230210	9830	5.49	20230103	20750	-50.02	20230210	8550	21.29	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
116	20230711	141024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	40	2	0.39	131622640	12742	94.96	10210	10490	10210	13440	7240	10340	10329.83	1.87	0	2912	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	866	21.67	1.82	12	0.15	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	9830	5.60	20230103	20750	-49.98	20230210	8550	21.40	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
117	20230711	131015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	10	2	0.10	106460210	10309	76.83	10210	10490	10210	13440	7240	10340	10326.92	1.87	0	2713	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	864	21.61	1.82	12	0.12	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	9830	5.29	20230103	20750	-50.12	20230210	8550	21.05	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
118	20230711	121037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	0	3	0.00	100935900	9775	72.85	10210	10490	10210	13440	7240	10340	10325.92	1.87	0	2937	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	863	21.59	1.81	12	0.12	479.00	5698.00	20750	20230210	-50.17	8550	20221013	20.94	20750	-50.17	20230210	9830	5.19	20230103	20750	-50.17	20230210	8550	20.94	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
119	20230711	111042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10440	100	2	0.97	89795620	8703	64.86	10210	10490	10210	13440	7240	10340	10317.78	1.87	0	2957	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	872	21.80	1.83	12	0.10	479.00	5698.00	20750	20230210	-49.69	8550	20221013	22.11	20750	-49.69	20230210	9830	6.21	20230103	20750	-49.69	20230210	8550	22.11	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
120	20230711	101041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	10	2	0.10	81938070	7949	59.24	10210	10490	10210	13440	7240	10340	10307.97	1.87	0	3430	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	864	21.61	1.82	12	0.10	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	9830	5.29	20230103	20750	-50.12	20230210	8550	21.05	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
121	20230711	091036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	-70	5	-0.68	34601740	3387	25.24	10210	10400	10210	13440	7240	10340	10216.04	1.87	0	323	10633	10486	10283	10136	9933	10515	10165	42	3100	500	6410	10	1	8347707	857	21.44	1.80	12	0.04	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	9830	4.48	20230103	20750	-50.51	20230210	8550	20.12	20221013	3.52	N	367000	500	41 억		156165	N	N	0	N	00	N
122	20230710	161028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	0	3	0.00	137477890	13416	102.51	10340	10430	10080	13440	7240	10340	10247.31	1.84	0	3827	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	863	21.59	1.81	12	0.16	479.00	5698.00	20750	20230210	-50.17	8550	20221013	20.94	20750	-50.17	20230210	9830	5.19	20230103	20750	-50.17	20230210	8550	20.94	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
123	20230710	151031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-120	5	-1.16	130170430	12701	97.05	10340	10430	10080	13440	7240	10340	10248.83	1.84	0	3585	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	853	21.34	1.79	12	0.15	479.00	5698.00	20750	20230210	-50.75	8550	20221013	19.53	20750	-50.75	20230210	9830	3.97	20230103	20750	-50.75	20230210	8550	19.53	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
124	20230710	141019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10330	-10	5	-0.10	111552890	10890	83.21	10340	10430	10080	13440	7240	10340	10243.61	1.84	0	4528	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	862	21.57	1.81	12	0.13	479.00	5698.00	20750	20230210	-50.22	8550	20221013	20.82	20750	-50.22	20230210	9830	5.09	20230103	20750	-50.22	20230210	8550	20.82	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
125	20230710	131008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	60	2	0.58	104177070	10177	77.76	10340	10430	10080	13440	7240	10340	10236.52	1.84	0	4765	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	868	21.71	1.83	12	0.12	479.00	5698.00	20750	20230210	-49.88	8550	20221013	21.64	20750	-49.88	20230210	9830	5.80	20230103	20750	-49.88	20230210	8550	21.64	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
126	20230710	121036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	70	2	0.68	100755870	9847	75.24	10340	10430	10080	13440	7240	10340	10232.14	1.84	0	4964	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	869	21.73	1.83	12	0.12	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	9830	5.90	20230103	20750	-49.83	20230210	8550	21.75	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
127	20230710	111032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	80	2	0.77	94349590	9230	70.53	10340	10430	10080	13440	7240	10340	10222.06	1.84	0	5023	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	870	21.75	1.83	12	0.11	479.00	5698.00	20750	20230210	-49.78	8550	20221013	21.87	20750	-49.78	20230210	9830	6.00	20230103	20750	-49.78	20230210	8550	21.87	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
128	20230710	101032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	-110	5	-1.06	45512660	4483	34.26	10340	10340	10080	13440	7240	10340	10152.28	1.84	0	2046	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	854	21.36	1.80	12	0.05	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	9830	4.07	20230103	20750	-50.70	20230210	8550	19.65	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
129	20230710	091024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	-260	5	-2.51	5841630	574	4.39	10340	10340	10080	13440	7240	10340	10177.06	1.84	0	-454	10606	10472	10266	10132	9926	10540	10200	42	3100	500	6410	10	1	8347707	841	21.04	1.77	12	0.01	479.00	5698.00	20750	20230210	-51.42	8550	20221013	17.89	20750	-51.42	20230210	9830	2.54	20230103	20750	-51.42	20230210	8550	17.89	20221013	3.53	N	367000	500	41 억		153360	N	N	0	N	00	N
130	20230707	161021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	-20	5	-0.19	133390500	13068	101.45	10160	10400	10060	13460	7260	10360	10206.71	1.87	0	-2431	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	863	21.59	1.81	12	0.16	479.00	5698.00	20750	20230210	-50.17	8550	20221013	20.94	20750	-50.17	20230210	9830	5.19	20230103	20750	-50.17	20230210	8550	20.94	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
131	20230707	151020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-180	5	-1.74	120713270	11833	91.86	10160	10400	10060	13460	7260	10360	10201.41	1.87	0	-1707	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	850	21.25	1.79	12	0.14	479.00	5698.00	20750	20230210	-50.94	8550	20221013	19.06	20750	-50.94	20230210	9830	3.56	20230103	20750	-50.94	20230210	8550	19.06	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
132	20230707	141039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-260	5	-2.51	112194770	10992	85.33	10160	10400	10060	13460	7260	10360	10206.95	1.87	0	-1818	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	843	21.09	1.77	12	0.13	479.00	5698.00	20750	20230210	-51.33	8550	20221013	18.13	20750	-51.33	20230210	9830	2.75	20230103	20750	-51.33	20230210	8550	18.13	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
133	20230707	131027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-210	5	-2.03	99172490	9705	75.34	10160	10400	10060	13460	7260	10360	10218.70	1.87	0	-2030	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	847	21.19	1.78	12	0.12	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	9830	3.26	20230103	20750	-51.08	20230210	8550	18.71	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
134	20230707	121030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-210	5	-2.03	88131750	8614	66.87	10160	10400	10100	13460	7260	10360	10231.22	1.87	0	-1944	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	847	21.19	1.78	12	0.10	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	9830	3.26	20230103	20750	-51.08	20230210	8550	18.71	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
135	20230707	111037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-110	5	-1.06	60050240	5845	45.38	10160	10400	10160	13460	7260	10360	10273.78	1.87	0	-1684	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	856	21.40	1.80	12	0.07	479.00	5698.00	20750	20230210	-50.60	8550	20221013	19.88	20750	-50.60	20230210	9830	4.27	20230103	20750	-50.60	20230210	8550	19.88	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
136	20230707	101020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	-40	5	-0.39	32098400	3130	24.30	10160	10400	10160	13460	7260	10360	10255.08	1.87	0	90	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	861	21.54	1.81	12	0.04	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	9830	4.98	20230103	20750	-50.27	20230210	8550	20.70	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
137	20230707	091023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	40	2	0.39	15071410	1474	11.44	10160	10400	10160	13460	7260	10360	10224.84	1.87	0	423	10960	10660	10510	10210	10060	10585	10135	42	3100	500	6420	10	1	8347707	868	21.71	1.83	12	0.02	479.00	5698.00	20750	20230210	-49.88	8550	20221013	21.64	20750	-49.88	20230210	9830	5.80	20230103	20750	-49.88	20230210	8550	21.64	20221013	3.52	N	367000	500	41 억		156083	N	N	0	N	00	N
138	20230706	161022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	-360	5	-3.36	134697250	12831	81.36	10560	10810	10360	13930	7510	10720	10498.03	1.94	0	-5450	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	865	21.63	1.82	12	0.15	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	9830	5.39	20230103	20750	-50.07	20230210	8550	21.17	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
139	20230706	151022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10370	-350	5	-3.26	118842140	11301	71.66	10560	10810	10370	13930	7510	10720	10516.07	1.94	0	-5454	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	866	21.65	1.82	12	0.14	479.00	5698.00	20750	20230210	-50.02	8550	20221013	21.29	20750	-50.02	20230210	9830	5.49	20230103	20750	-50.02	20230210	8550	21.29	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
140	20230706	141023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-260	5	-2.43	99933690	9485	60.14	10560	10810	10410	13930	7510	10720	10535.97	1.94	0	-4741	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	873	21.84	1.84	12	0.11	479.00	5698.00	20750	20230210	-49.59	8550	20221013	22.34	20750	-49.59	20230210	9830	6.41	20230103	20750	-49.59	20230210	8550	22.34	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
141	20230706	131020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-180	5	-1.68	73702030	6968	44.18	10560	10810	10490	13930	7510	10720	10577.21	1.94	0	-4280	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	880	22.00	1.85	12	0.08	479.00	5698.00	20750	20230210	-49.20	8550	20221013	23.27	20750	-49.20	20230210	9830	7.22	20230103	20750	-49.20	20230210	8550	23.27	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
142	20230706	120949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-100	5	-0.93	35371360	3335	21.15	10560	10810	10560	13930	7510	10720	10606.10	1.94	0	-1519	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	887	22.17	1.86	12	0.04	479.00	5698.00	20750	20230210	-48.82	8550	20221013	24.21	20750	-48.82	20230210	9830	8.04	20230103	20750	-48.82	20230210	8550	24.21	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
143	20230706	111027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-140	5	-1.31	24217990	2281	14.46	10560	10810	10560	13930	7510	10720	10617.27	1.94	0	-1022	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	883	22.09	1.86	12	0.03	479.00	5698.00	20750	20230210	-49.01	8550	20221013	23.74	20750	-49.01	20230210	9830	7.63	20230103	20750	-49.01	20230210	8550	23.74	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
144	20230706	101023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	-50	5	-0.47	15944010	1502	9.52	10560	10810	10560	13930	7510	10720	10615.19	1.94	0	-459	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	891	22.28	1.87	12	0.02	479.00	5698.00	20750	20230210	-48.58	8550	20221013	24.80	20750	-48.58	20230210	9830	8.55	20230103	20750	-48.58	20230210	8550	24.80	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
145	20230706	091021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	-50	5	-0.47	4531530	426	2.70	10560	10810	10560	13930	7510	10720	10637.39	1.94	0	14	11106	10912	10806	10612	10506	10860	10560	42	3210	500	6640	10	1	8347707	891	22.28	1.87	12	0.01	479.00	5698.00	20750	20230210	-48.58	8550	20221013	24.80	20750	-48.58	20230210	9830	8.55	20230103	20750	-48.58	20230210	8550	24.80	20221013	3.54	N	367000	500	41 억		162062	N	N	0	N	00	N
146	20230705	161017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10720	-180	5	-1.65	169755220	15771	59.10	10900	11000	10700	14170	7630	10900	10763.76	1.98	0	-2802	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	895	22.38	1.88	12	0.19	479.00	5698.00	20750	20230210	-48.34	8550	20221013	25.38	20750	-48.34	20230210	9830	9.05	20230103	20750	-48.34	20230210	8550	25.38	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
147	20230705	151013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	-120	5	-1.10	159660090	14830	55.57	10900	11000	10700	14170	7630	10900	10766.02	1.98	0	-2309	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	900	22.51	1.89	12	0.18	479.00	5698.00	20750	20230210	-48.05	8550	20221013	26.08	20750	-48.05	20230210	9830	9.66	20230103	20750	-48.05	20230210	8550	26.08	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
148	20230705	141002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10840	-60	5	-0.55	109670410	10175	38.13	10900	11000	10710	14170	7630	10900	10778.42	1.98	0	-3063	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	905	22.63	1.90	12	0.12	479.00	5698.00	20750	20230210	-47.76	8550	20221013	26.78	20750	-47.76	20230210	9830	10.27	20230103	20750	-47.76	20230210	8550	26.78	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
149	20230705	131004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	-80	5	-0.73	97379780	9040	33.88	10900	11000	10710	14170	7630	10900	10772.10	1.98	0	-2731	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	903	22.59	1.90	12	0.11	479.00	5698.00	20750	20230210	-47.86	8550	20221013	26.55	20750	-47.86	20230210	9830	10.07	20230103	20750	-47.86	20230210	8550	26.55	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
150	20230705	121002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	-100	5	-0.92	69231700	6427	24.08	10900	11000	10710	14170	7630	10900	10772.01	1.98	0	-2608	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	902	22.55	1.90	12	0.08	479.00	5698.00	20750	20230210	-47.95	8550	20221013	26.32	20750	-47.95	20230210	9830	9.87	20230103	20750	-47.95	20230210	8550	26.32	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
151	20230705	111014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10770	-130	5	-1.19	55976070	5195	19.47	10900	11000	10710	14170	7630	10900	10774.99	1.98	0	-2009	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	899	22.48	1.89	12	0.06	479.00	5698.00	20750	20230210	-48.10	8550	20221013	25.96	20750	-48.10	20230210	9830	9.56	20230103	20750	-48.10	20230210	8550	25.96	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
152	20230705	101005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10770	-130	5	-1.19	19898000	1839	6.89	10900	11000	10770	14170	7630	10900	10820.01	1.98	0	-49	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	899	22.48	1.89	12	0.02	479.00	5698.00	20750	20230210	-48.10	8550	20221013	25.96	20750	-48.10	20230210	9830	9.56	20230103	20750	-48.10	20230210	8550	25.96	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
153	20230705	091004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	-80	5	-0.73	4322020	397	1.49	10900	11000	10800	14170	7630	10900	10886.70	1.98	0	-6	11140	11020	10860	10740	10580	11080	10800	42	3270	500	6750	10	1	8347707	903	22.59	1.90	12	0.00	479.00	5698.00	20750	20230210	-47.86	8550	20221013	26.55	20750	-47.86	20230210	9830	10.07	20230103	20750	-47.86	20230210	8550	26.55	20221013	3.54	N	367000	500	41 억		165364	N	N	0	N	00	N
154	20230704	160959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	-40	5	-0.37	287897380	26579	207.60	10750	10980	10700	14220	7660	10940	10831.18	1.97	0	1670	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	910	22.76	1.91	12	0.32	479.00	5698.00	20750	20230210	-47.47	8550	20221013	27.49	20750	-47.47	20230210	9830	10.89	20230103	20750	-47.47	20230210	8550	27.49	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
155	20230704	150948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	-160	5	-1.46	261223630	24116	188.36	10750	10980	10700	14220	7660	10940	10831.96	1.97	0	1142	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	900	22.51	1.89	12	0.29	479.00	5698.00	20750	20230210	-48.05	8550	20221013	26.08	20750	-48.05	20230210	9830	9.66	20230103	20750	-48.05	20230210	8550	26.08	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
156	20230704	140953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10930	-10	5	-0.09	213613140	19722	154.04	10750	10980	10700	14220	7660	10940	10831.21	1.97	0	1235	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	912	22.82	1.92	12	0.24	479.00	5698.00	20750	20230210	-47.33	8550	20221013	27.84	20750	-47.33	20230210	9830	11.19	20230103	20750	-47.33	20230210	8550	27.84	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
157	20230704	130942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10850	-90	5	-0.82	203601540	18801	146.85	10750	10980	10700	14220	7660	10940	10829.29	1.97	0	1341	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	906	22.65	1.90	12	0.23	479.00	5698.00	20750	20230210	-47.71	8550	20221013	26.90	20750	-47.71	20230210	9830	10.38	20230103	20750	-47.71	20230210	8550	26.90	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
158	20230704	120952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10950	10	2	0.09	184618710	17058	133.23	10750	10980	10700	14220	7660	10940	10823.00	1.97	0	2395	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	914	22.86	1.92	12	0.20	479.00	5698.00	20750	20230210	-47.23	8550	20221013	28.07	20750	-47.23	20230210	9830	11.39	20230103	20750	-47.23	20230210	8550	28.07	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
159	20230704	110945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10960	20	2	0.18	138659910	12833	100.23	10750	10980	10700	14220	7660	10940	10804.95	1.97	0	1687	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	915	22.88	1.92	12	0.15	479.00	5698.00	20750	20230210	-47.18	8550	20221013	28.19	20750	-47.18	20230210	9830	11.50	20230103	20750	-47.18	20230210	8550	28.19	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
160	20230704	100940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10940	0	3	0.00	101835870	9447	73.79	10750	10940	10700	14220	7660	10940	10779.70	1.97	0	747	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	913	22.84	1.92	12	0.11	479.00	5698.00	20750	20230210	-47.28	8550	20221013	27.95	20750	-47.28	20230210	9830	11.29	20230103	20750	-47.28	20230210	8550	27.95	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
161	20230704	090940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-190	5	-1.74	73194230	6807	53.17	10750	10940	10700	14220	7660	10940	10752.79	1.97	0	182	11360	11150	11040	10830	10720	11095	10775	42	3280	500	6780	10	1	8347707	897	22.44	1.89	12	0.08	479.00	5698.00	20750	20230210	-48.19	8550	20221013	25.73	20750	-48.19	20230210	9830	9.36	20230103	20750	-48.19	20230210	8550	25.73	20221013	3.57	N	367000	500	41 억		164538	N	N	0	N	00	N
162	20230703	160931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10940	-60	5	-0.55	140123860	12743	39.63	11000	11250	10930	14300	7700	11000	10996.27	2.03	0	-5027	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	913	22.84	1.92	12	0.15	479.00	5698.00	20750	20230210	-47.28	8550	20221013	27.95	20750	-47.28	20230210	9830	11.29	20230103	20750	-47.28	20230210	8550	27.95	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N
163	20230703	150941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10990	-10	5	-0.09	132839800	12078	37.56	11000	11250	10930	14300	7700	11000	10998.49	2.03	0	-4674	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	917	22.94	1.93	12	0.14	479.00	5698.00	20750	20230210	-47.04	8550	20221013	28.54	20750	-47.04	20230210	9830	11.80	20230103	20750	-47.04	20230210	8550	28.54	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N
164	20230703	140939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11010	10	2	0.09	119659260	10881	33.84	11000	11250	10930	14300	7700	11000	10997.08	2.03	0	-4239	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	919	22.99	1.93	12	0.13	479.00	5698.00	20750	20230210	-46.94	8550	20221013	28.77	20750	-46.94	20230210	9830	12.00	20230103	20750	-46.94	20230210	8550	28.77	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N
165	20230703	130934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10980	-20	5	-0.18	102797000	9347	29.07	11000	11250	10930	14300	7700	11000	10997.86	2.03	0	-3605	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	917	22.92	1.93	12	0.11	479.00	5698.00	20750	20230210	-47.08	8550	20221013	28.42	20750	-47.08	20230210	9830	11.70	20230103	20750	-47.08	20230210	8550	28.42	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N
166	20230703	120940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11020	20	2	0.18	77373120	7025	21.85	11000	11250	10930	14300	7700	11000	11013.97	2.03	0	-2177	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	920	23.01	1.93	12	0.08	479.00	5698.00	20750	20230210	-46.89	8550	20221013	28.89	20750	-46.89	20230210	9830	12.11	20230103	20750	-46.89	20230210	8550	28.89	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N
167	20230703	110934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11030	30	2	0.27	48483760	4398	13.68	11000	11250	10930	14300	7700	11000	11024.05	2.03	0	-1005	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	921	23.03	1.94	12	0.05	479.00	5698.00	20750	20230210	-46.84	8550	20221013	29.01	20750	-46.84	20230210	9830	12.21	20230103	20750	-46.84	20230210	8550	29.01	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N
168	20230703	100921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10980	-20	5	-0.18	34592230	3137	9.76	11000	11250	10930	14300	7700	11000	11027.17	2.03	0	-727	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	917	22.92	1.93	12	0.04	479.00	5698.00	20750	20230210	-47.08	8550	20221013	28.42	20750	-47.08	20230210	9830	11.70	20230103	20750	-47.08	20230210	8550	28.42	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N
169	20230703	090930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11050	50	2	0.45	10783860	976	3.04	11000	11250	11000	14300	7700	11000	11049.04	2.03	0	-102	11626	11312	10936	10622	10246	11470	10780	42	3300	500	6820	10	1	8347707	922	23.07	1.94	12	0.01	479.00	5698.00	20750	20230210	-46.75	8550	20221013	29.24	20750	-46.75	20230210	9830	12.41	20230103	20750	-46.75	20230210	8550	29.24	20221013	3.61	N	367000	500	41 억		169693	N	N	0	N	00	N