KissMeData/192250/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	160913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1470	23	2	1.59	736677363	504409	70.85	1452	1472	1440	1881	1013	1447	1460.48	1.49	0	-36195	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1039	20.70	1.49	12	0.71	71.00	984.00	2300	20230215	-36.09	1282	20230726	14.66	2300	-36.09	20230215	1282	14.66	20230726	2300	-36.09	20230215	1282	14.66	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
3	20230731	150914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1466	19	2	1.31	645671762	442465	62.15	1452	1472	1440	1881	1013	1447	1459.26	1.49	0	-37456	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1036	20.65	1.49	12	0.63	71.00	984.00	2300	20230215	-36.26	1282	20230726	14.35	2300	-36.26	20230215	1282	14.35	20230726	2300	-36.26	20230215	1282	14.35	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
4	20230731	140918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1469	22	2	1.52	540535167	370758	52.08	1452	1472	1440	1881	1013	1447	1457.92	1.49	0	-39082	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1038	20.69	1.49	12	0.52	71.00	984.00	2300	20230215	-36.13	1282	20230726	14.59	2300	-36.13	20230215	1282	14.59	20230726	2300	-36.13	20230215	1282	14.59	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
5	20230731	130917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1458	11	2	0.76	411469166	282545	39.69	1452	1472	1440	1881	1013	1447	1456.30	1.49	0	-68608	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1030	20.54	1.48	12	0.40	71.00	984.00	2300	20230215	-36.61	1282	20230726	13.73	2300	-36.61	20230215	1282	13.73	20230726	2300	-36.61	20230215	1282	13.73	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
6	20230731	120926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1458	11	2	0.76	385964715	265035	37.23	1452	1472	1440	1881	1013	1447	1456.28	1.49	0	-71020	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1030	20.54	1.48	12	0.38	71.00	984.00	2300	20230215	-36.61	1282	20230726	13.73	2300	-36.61	20230215	1282	13.73	20230726	2300	-36.61	20230215	1282	13.73	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
7	20230731	110929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1461	14	2	0.97	342295852	235050	33.01	1452	1472	1440	1881	1013	1447	1456.27	1.49	0	-75885	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1033	20.58	1.48	12	0.33	71.00	984.00	2300	20230215	-36.48	1282	20230726	13.96	2300	-36.48	20230215	1282	13.96	20230726	2300	-36.48	20230215	1282	13.96	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
8	20230731	100926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1472	25	2	1.73	304793339	209374	29.41	1452	1472	1440	1881	1013	1447	1455.74	1.49	0	-76863	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1040	20.73	1.50	12	0.30	71.00	984.00	2300	20230215	-36.00	1282	20230726	14.82	2300	-36.00	20230215	1282	14.82	20230726	2300	-36.00	20230215	1282	14.82	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
9	20230731	090915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1455	8	2	0.55	2828501	1947	0.27	1452	1455	1452	1881	1013	1447	1452.75	1.49	0	-3447	1516	1481	1416	1381	1316	1499	1399	71	434	100	1010	1	1	70671257	1028	20.49	1.48	12	0.00	71.00	984.00	2300	20230215	-36.74	1282	20230726	13.49	2300	-36.74	20230215	1282	13.49	20230726	2300	-36.74	20230215	1282	13.49	20230726	5.36	N	192250	100	70 억		1056072	N	N	0	N	00	N
10	20230728	160917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1447	96	2	7.11	1003189127	705948	139.29	1351	1451	1351	1756	946	1351	1421.05	1.18	0	219014	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	1023	20.38	1.47	12	1.00	71.00	984.00	2300	20230215	-37.09	1282	20230726	12.87	2300	-37.09	20230215	1282	12.87	20230726	2300	-37.09	20230215	1282	12.87	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
11	20230728	150916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1442	91	2	6.74	981494674	690950	136.33	1351	1451	1351	1756	946	1351	1420.50	1.18	0	217957	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	1019	20.31	1.47	12	0.98	71.00	984.00	2300	20230215	-37.30	1282	20230726	12.48	2300	-37.30	20230215	1282	12.48	20230726	2300	-37.30	20230215	1282	12.48	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
12	20230728	140914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1451	100	2	7.40	889096176	627088	123.73	1351	1451	1351	1756	946	1351	1417.82	1.18	0	219498	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	1025	20.44	1.47	12	0.89	71.00	984.00	2300	20230215	-36.91	1282	20230726	13.18	2300	-36.91	20230215	1282	13.18	20230726	2300	-36.91	20230215	1282	13.18	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
13	20230728	130916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1432	81	2	6.00	657135317	466345	92.02	1351	1437	1351	1756	946	1351	1409.12	1.18	0	159629	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	1012	20.17	1.46	12	0.66	71.00	984.00	2300	20230215	-37.74	1282	20230726	11.70	2300	-37.74	20230215	1282	11.70	20230726	2300	-37.74	20230215	1282	11.70	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
14	20230728	120914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1428	77	2	5.70	517322159	368636	72.74	1351	1431	1351	1756	946	1351	1403.34	1.18	0	118743	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	1009	20.11	1.45	12	0.52	71.00	984.00	2300	20230215	-37.91	1282	20230726	11.39	2300	-37.91	20230215	1282	11.39	20230726	2300	-37.91	20230215	1282	11.39	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
15	20230728	110922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1427	76	2	5.63	414614231	296630	58.53	1351	1428	1351	1756	946	1351	1397.75	1.18	0	83222	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	1008	20.10	1.45	12	0.42	71.00	984.00	2300	20230215	-37.96	1282	20230726	11.31	2300	-37.96	20230215	1282	11.31	20230726	2300	-37.96	20230215	1282	11.31	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
16	20230728	100911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1393	42	2	3.11	245912928	177299	34.98	1351	1405	1351	1756	946	1351	1387.00	1.18	0	15921	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	984	19.62	1.42	12	0.25	71.00	984.00	2300	20230215	-39.43	1282	20230726	8.66	2300	-39.43	20230215	1282	8.66	20230726	2300	-39.43	20230215	1282	8.66	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
17	20230728	090919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1370	19	2	1.41	54273607	39855	7.86	1351	1377	1351	1756	946	1351	1361.78	1.18	0	166	1397	1373	1341	1317	1285	1386	1330	71	405	100	940	1	1	70671257	968	19.30	1.39	12	0.06	71.00	984.00	2300	20230215	-40.43	1282	20230726	6.86	2300	-40.43	20230215	1282	6.86	20230726	2300	-40.43	20230215	1282	6.86	20230726	5.43	N	192250	100	70 억		835597	N	N	0	N	00	N
18	20230727	160913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1351	44	2	3.37	670424044	500705	37.92	1309	1365	1309	1699	915	1307	1338.95	1.05	65258	111437	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	955	19.03	1.37	12	0.71	71.00	984.00	2300	20230215	-41.26	1282	20230726	5.38	2300	-41.26	20230215	1282	5.38	20230726	2300	-41.26	20230215	1282	5.38	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
19	20230727	150912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1359	52	2	3.98	629798280	470595	35.64	1309	1365	1309	1699	915	1307	1338.44	1.05	65258	111230	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	960	19.14	1.38	12	0.67	71.00	984.00	2300	20230215	-40.91	1282	20230726	6.01	2300	-40.91	20230215	1282	6.01	20230726	2300	-40.91	20230215	1282	6.01	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
20	20230727	140907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1362	55	2	4.21	599621161	448264	33.94	1309	1365	1309	1699	915	1307	1337.79	1.05	65258	106276	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	963	19.18	1.38	12	0.63	71.00	984.00	2300	20230215	-40.78	1282	20230726	6.24	2300	-40.78	20230215	1282	6.24	20230726	2300	-40.78	20230215	1282	6.24	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
21	20230727	130907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1358	51	2	3.90	554673816	415164	31.44	1309	1364	1309	1699	915	1307	1336.18	1.05	65258	111626	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	960	19.13	1.38	12	0.59	71.00	984.00	2300	20230215	-40.96	1282	20230726	5.93	2300	-40.96	20230215	1282	5.93	20230726	2300	-40.96	20230215	1282	5.93	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
22	20230727	120909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1349	42	2	3.21	532651680	398843	30.20	1309	1364	1309	1699	915	1307	1335.64	1.05	65258	111673	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	953	19.00	1.37	12	0.56	71.00	984.00	2300	20230215	-41.35	1282	20230726	5.23	2300	-41.35	20230215	1282	5.23	20230726	2300	-41.35	20230215	1282	5.23	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
23	20230727	110912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1351	44	2	3.37	510404079	382358	28.95	1309	1364	1309	1699	915	1307	1335.03	1.05	65258	114383	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	955	19.03	1.37	12	0.54	71.00	984.00	2300	20230215	-41.26	1282	20230726	5.38	2300	-41.26	20230215	1282	5.38	20230726	2300	-41.26	20230215	1282	5.38	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
24	20230727	100909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1340	33	2	2.52	348467148	262112	19.85	1309	1352	1309	1699	915	1307	1329.63	1.05	65258	64435	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	947	18.87	1.36	12	0.37	71.00	984.00	2300	20230215	-41.74	1282	20230726	4.52	2300	-41.74	20230215	1282	4.52	20230726	2300	-41.74	20230215	1282	4.52	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
25	20230727	090906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1322	15	2	1.15	107714902	81640	6.18	1309	1330	1309	1699	915	1307	1319.70	1.05	65258	20929	1447	1376	1329	1258	1211	1353	1235	71	392	100	910	1	1	70671257	934	18.62	1.34	12	0.12	71.00	984.00	2300	20230215	-42.52	1282	20230726	3.12	2300	-42.52	20230215	1282	3.12	20230726	2300	-42.52	20230215	1282	3.12	20230726	5.41	N	192250	100	70 억		738967	N	N	0	N	00	N
26	20230726	160906	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1307	-85	5	-6.11	1713345905	1301853	232.45	1392	1400	1282	1809	975	1392	1316.08	0.95	0	63693	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	924	18.41	1.33	12	1.84	71.00	984.00	2300	20230215	-43.17	1282	20230726	1.95	2300	-43.17	20230215	1282	1.95	20230726	2300	-43.17	20230215	1282	1.95	20230726	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
27	20230726	150911	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1299	-93	5	-6.68	1648850177	1252270	223.59	1392	1400	1282	1809	975	1392	1316.69	0.95	0	50948	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	918	18.30	1.32	12	1.77	71.00	984.00	2300	20230215	-43.52	1282	20230726	1.33	2300	-43.52	20230215	1282	1.33	20230726	2300	-43.52	20230215	1282	1.33	20230726	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
28	20230726	140905	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1289	-103	5	-7.40	1526270381	1157689	206.71	1392	1400	1282	1809	975	1392	1318.38	0.95	0	48833	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	911	18.15	1.31	12	1.64	71.00	984.00	2300	20230215	-43.96	1282	20230726	0.55	2300	-43.96	20230215	1282	0.55	20230726	2300	-43.96	20230215	1282	0.55	20230726	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
29	20230726	130902	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1298	-94	5	-6.75	1310053302	990448	176.84	1392	1400	1292	1809	975	1392	1322.69	0.95	0	59885	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	917	18.28	1.32	12	1.40	71.00	984.00	2300	20230215	-43.57	1292	20230726	0.46	2300	-43.57	20230215	1292	0.46	20230726	2300	-43.57	20230215	1292	0.46	20230726	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
30	20230726	120905	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1298	-94	5	-6.75	1165012005	878522	156.86	1392	1400	1294	1809	975	1392	1326.10	0.95	0	93463	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	917	18.28	1.32	12	1.24	71.00	984.00	2300	20230215	-43.57	1294	20230726	0.31	2300	-43.57	20230215	1294	0.31	20230726	2300	-43.57	20230215	1294	0.31	20230726	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
31	20230726	110900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1301	-91	5	-6.54	961978237	722024	128.92	1392	1400	1299	1809	975	1392	1332.34	0.95	0	99867	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	919	18.32	1.32	12	1.02	71.00	984.00	2300	20230215	-43.43	1295	20221013	0.46	2300	-43.43	20230215	1299	0.15	20230726	2300	-43.43	20230215	1295	0.46	20221013	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
32	20230726	100908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1332	-60	5	-4.31	440318831	323860	57.83	1392	1400	1329	1809	975	1392	1359.60	0.95	0	25581	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	941	18.76	1.35	12	0.46	71.00	984.00	2300	20230215	-42.09	1295	20221013	2.86	2300	-42.09	20230215	1329	0.23	20230726	2300	-42.09	20230215	1295	2.86	20221013	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
33	20230726	090901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1371	-21	5	-1.51	87071834	62807	11.21	1392	1400	1360	1809	975	1392	1386.34	0.95	0	-12867	1480	1436	1414	1370	1348	1425	1359	71	417	100	970	1	1	70671257	969	19.31	1.39	12	0.09	71.00	984.00	2300	20230215	-40.39	1295	20221013	5.87	2300	-40.39	20230215	1360	0.81	20230726	2300	-40.39	20230215	1295	5.87	20221013	5.41	N	192250	100	70 억		673709	N	N	0	N	00	N
34	20230725	160859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1392	-55	5	-3.80	788107031	556121	84.51	1450	1458	1392	1881	1013	1447	1417.27	0.96	0	-7783	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	984	19.61	1.41	12	0.79	71.00	984.00	2300	20230215	-39.48	1295	20221013	7.49	2300	-39.48	20230215	1392	0.00	20230725	2300	-39.48	20230215	1295	7.49	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
35	20230725	150849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1399	-48	5	-3.32	703419438	495458	75.29	1450	1458	1397	1881	1013	1447	1419.74	0.96	0	-7452	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	989	19.70	1.42	12	0.70	71.00	984.00	2300	20230215	-39.17	1295	20221013	8.03	2300	-39.17	20230215	1397	0.14	20230725	2300	-39.17	20230215	1295	8.03	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
36	20230725	140848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1405	-42	5	-2.90	624491898	439082	66.73	1450	1458	1400	1881	1013	1447	1422.27	0.96	0	-7336	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	993	19.79	1.43	12	0.62	71.00	984.00	2300	20230215	-38.91	1295	20221013	8.49	2300	-38.91	20230215	1400	0.36	20230725	2300	-38.91	20230215	1295	8.49	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
37	20230725	130857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1412	-35	5	-2.42	548678282	385014	58.51	1450	1458	1404	1881	1013	1447	1425.09	0.96	0	-7177	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	998	19.89	1.43	12	0.54	71.00	984.00	2300	20230215	-38.61	1295	20221013	9.03	2300	-38.61	20230215	1404	0.57	20230725	2300	-38.61	20230215	1295	9.03	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
38	20230725	120857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1409	-38	5	-2.63	507558066	355814	54.07	1450	1458	1406	1881	1013	1447	1426.47	0.96	0	-6738	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	996	19.85	1.43	12	0.50	71.00	984.00	2300	20230215	-38.74	1295	20221013	8.80	2300	-38.74	20230215	1406	0.21	20230725	2300	-38.74	20230215	1295	8.80	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
39	20230725	110855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1418	-29	5	-2.00	427399185	298989	45.44	1450	1458	1406	1881	1013	1447	1429.48	0.96	0	-6152	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	1002	19.97	1.44	12	0.42	71.00	984.00	2300	20230215	-38.35	1295	20221013	9.50	2300	-38.35	20230215	1406	0.85	20230725	2300	-38.35	20230215	1295	9.50	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
40	20230725	100854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1425	-22	5	-1.52	290023740	201957	30.69	1450	1458	1425	1881	1013	1447	1436.07	0.96	0	-10810	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	1007	20.07	1.45	12	0.29	71.00	984.00	2300	20230215	-38.04	1295	20221013	10.04	2300	-38.04	20230215	1420	0.35	20230103	2300	-38.04	20230215	1295	10.04	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
41	20230725	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1446	-1	5	-0.07	32189078	22190	3.37	1450	1458	1446	1881	1013	1447	1450.61	0.96	0	-4218	1543	1494	1467	1418	1391	1481	1405	71	434	100	1010	1	1	70671257	1022	20.37	1.47	12	0.03	71.00	984.00	2300	20230215	-37.13	1295	20221013	11.66	2300	-37.13	20230215	1420	1.83	20230103	2300	-37.13	20230215	1295	11.66	20221013	5.41	N	192250	100	70 억		681348	N	N	0	N	00	N
42	20230724	160856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1447	-63	5	-4.17	960074110	657048	112.54	1511	1516	1440	1963	1057	1510	1460.99	1.04	0	-51348	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1023	20.38	1.47	12	0.93	71.00	984.00	2300	20230215	-37.09	1295	20221013	11.74	2300	-37.09	20230215	1420	1.90	20230103	2300	-37.09	20230215	1295	11.74	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
43	20230724	150852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1452	-58	5	-3.84	884170569	604823	103.59	1511	1516	1440	1963	1057	1510	1461.63	1.04	0	-68092	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1026	20.45	1.48	12	0.86	71.00	984.00	2300	20230215	-36.87	1295	20221013	12.12	2300	-36.87	20230215	1420	2.25	20230103	2300	-36.87	20230215	1295	12.12	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
44	20230724	140850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1460	-50	5	-3.31	825550661	564439	96.68	1511	1516	1440	1963	1057	1510	1462.35	1.04	0	-69205	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1032	20.56	1.48	12	0.80	71.00	984.00	2300	20230215	-36.52	1295	20221013	12.74	2300	-36.52	20230215	1420	2.82	20230103	2300	-36.52	20230215	1295	12.74	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
45	20230724	130851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1445	-65	5	-4.30	697391242	475934	81.52	1511	1516	1440	1963	1057	1510	1465.03	1.04	0	-72111	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1021	20.35	1.47	12	0.67	71.00	984.00	2300	20230215	-37.17	1295	20221013	11.58	2300	-37.17	20230215	1420	1.76	20230103	2300	-37.17	20230215	1295	11.58	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
46	20230724	120852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1450	-60	5	-3.97	541600114	368087	63.05	1511	1516	1447	1963	1057	1510	1471.07	1.04	0	-66012	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1025	20.42	1.47	12	0.52	71.00	984.00	2300	20230215	-36.96	1295	20221013	11.97	2300	-36.96	20230215	1420	2.11	20230103	2300	-36.96	20230215	1295	11.97	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
47	20230724	110856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1467	-43	5	-2.85	351416157	237192	40.63	1511	1516	1460	1963	1057	1510	1481.20	1.04	0	-61471	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1037	20.66	1.49	12	0.34	71.00	984.00	2300	20230215	-36.22	1295	20221013	13.28	2300	-36.22	20230215	1420	3.31	20230103	2300	-36.22	20230215	1295	13.28	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
48	20230724	100847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1471	-39	5	-2.58	229013234	153729	26.33	1511	1516	1470	1963	1057	1510	1489.31	1.04	0	-46445	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1040	20.72	1.49	12	0.22	71.00	984.00	2300	20230215	-36.04	1295	20221013	13.59	2300	-36.04	20230215	1420	3.59	20230103	2300	-36.04	20230215	1295	13.59	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
49	20230724	090853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	-13	5	-0.86	91257500	60519	10.37	1511	1516	1488	1963	1057	1510	1507.81	1.04	0	-21024	1550	1530	1495	1475	1440	1540	1485	71	453	100	1050	1	1	70671257	1058	21.08	1.52	12	0.09	71.00	984.00	2300	20230215	-34.91	1295	20221013	15.60	2300	-34.91	20230215	1420	5.42	20230103	2300	-34.91	20230215	1295	15.60	20221013	5.41	N	192250	100	70 억		732706	N	N	0	N	00	N
50	20230721	160843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1510	15	2	1.00	851065672	576496	167.21	1467	1515	1460	1943	1047	1495	1476.11	1.09	0	16492	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1067	21.27	1.53	12	0.82	71.00	984.00	2300	20230215	-34.35	1295	20221013	16.60	2300	-34.35	20230215	1420	6.34	20230103	2300	-34.35	20230215	1295	16.60	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
51	20230721	150845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1465	-30	5	-2.01	678000275	460402	133.54	1467	1495	1460	1943	1047	1495	1472.63	1.09	0	15569	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1035	20.63	1.49	12	0.65	71.00	984.00	2300	20230215	-36.30	1295	20221013	13.13	2300	-36.30	20230215	1420	3.17	20230103	2300	-36.30	20230215	1295	13.13	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
52	20230721	140843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1465	-30	5	-2.01	569057508	385943	111.94	1467	1495	1460	1943	1047	1495	1474.46	1.09	0	24161	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1035	20.63	1.49	12	0.55	71.00	984.00	2300	20230215	-36.30	1295	20221013	13.13	2300	-36.30	20230215	1420	3.17	20230103	2300	-36.30	20230215	1295	13.13	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
53	20230721	130845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1477	-18	5	-1.20	381910227	258447	74.96	1467	1495	1465	1943	1047	1495	1477.71	1.09	0	17833	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1044	20.80	1.50	12	0.37	71.00	984.00	2300	20230215	-35.78	1295	20221013	14.05	2300	-35.78	20230215	1420	4.01	20230103	2300	-35.78	20230215	1295	14.05	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
54	20230721	120856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1474	-21	5	-1.40	293986869	198882	57.69	1467	1495	1465	1943	1047	1495	1478.20	1.09	0	12354	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1042	20.76	1.50	12	0.28	71.00	984.00	2300	20230215	-35.91	1295	20221013	13.82	2300	-35.91	20230215	1420	3.80	20230103	2300	-35.91	20230215	1295	13.82	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
55	20230721	110852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1479	-16	5	-1.07	188471309	127708	37.04	1467	1495	1465	1943	1047	1495	1475.80	1.09	0	8112	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1045	20.83	1.50	12	0.18	71.00	984.00	2300	20230215	-35.70	1295	20221013	14.21	2300	-35.70	20230215	1420	4.15	20230103	2300	-35.70	20230215	1295	14.21	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
56	20230721	100850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1479	-16	5	-1.07	118085870	80024	23.21	1467	1495	1465	1943	1047	1495	1475.63	1.09	0	5612	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1045	20.83	1.50	12	0.11	71.00	984.00	2300	20230215	-35.70	1295	20221013	14.21	2300	-35.70	20230215	1420	4.15	20230103	2300	-35.70	20230215	1295	14.21	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
57	20230721	090849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1478	-17	5	-1.14	45148490	30695	8.90	1467	1495	1465	1943	1047	1495	1470.87	1.09	0	2930	1525	1509	1502	1486	1479	1506	1483	71	448	100	1040	1	1	70671257	1045	20.82	1.50	12	0.04	71.00	984.00	2300	20230215	-35.74	1295	20221013	14.13	2300	-35.74	20230215	1420	4.08	20230103	2300	-35.74	20230215	1295	14.13	20221013	5.33	N	192250	100	70 억		770043	N	N	0	N	00	N
58	20230720	160841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1495	-15	5	-0.99	507572194	338434	57.72	1511	1518	1495	1963	1057	1510	1499.68	1.10	0	-7580	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1057	21.06	1.52	12	0.48	71.00	984.00	2300	20230215	-35.00	1295	20221013	15.44	2300	-35.00	20230215	1420	5.28	20230103	2300	-35.00	20230215	1295	15.44	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
59	20230720	150841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-10	5	-0.66	478592936	319066	54.42	1511	1518	1495	1963	1057	1510	1499.89	1.10	0	-7584	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1060	21.13	1.52	12	0.45	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
60	20230720	140840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1496	-14	5	-0.93	389701371	259669	44.29	1511	1518	1495	1963	1057	1510	1500.65	1.10	0	-7839	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1057	21.07	1.52	12	0.37	71.00	984.00	2300	20230215	-34.96	1295	20221013	15.52	2300	-34.96	20230215	1420	5.35	20230103	2300	-34.96	20230215	1295	15.52	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
61	20230720	130841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	-13	5	-0.86	321244043	213922	36.49	1511	1518	1495	1963	1057	1510	1501.57	1.10	0	-8186	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1058	21.08	1.52	12	0.30	71.00	984.00	2300	20230215	-34.91	1295	20221013	15.60	2300	-34.91	20230215	1420	5.42	20230103	2300	-34.91	20230215	1295	15.60	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
62	20230720	120847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-10	5	-0.66	290470979	193372	32.98	1511	1518	1495	1963	1057	1510	1502.01	1.10	0	-8176	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1060	21.13	1.52	12	0.27	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
63	20230720	110845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1495	-15	5	-0.99	264364790	175938	30.01	1511	1518	1495	1963	1057	1510	1502.47	1.10	0	-7784	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1057	21.06	1.52	12	0.25	71.00	984.00	2300	20230215	-35.00	1295	20221013	15.44	2300	-35.00	20230215	1420	5.28	20230103	2300	-35.00	20230215	1295	15.44	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
64	20230720	100835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	-13	5	-0.86	177457402	117863	20.10	1511	1518	1497	1963	1057	1510	1505.51	1.10	0	-8004	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1058	21.08	1.52	12	0.17	71.00	984.00	2300	20230215	-34.91	1295	20221013	15.60	2300	-34.91	20230215	1420	5.42	20230103	2300	-34.91	20230215	1295	15.60	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
65	20230720	090837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	-3	5	-0.20	40658220	26964	4.60	1511	1518	1506	1963	1057	1510	1507.60	1.10	0	2076	1587	1548	1527	1488	1467	1538	1478	71	453	100	1050	1	1	70671257	1065	21.23	1.53	12	0.04	71.00	984.00	2300	20230215	-34.48	1295	20221013	16.37	2300	-34.48	20230215	1420	6.13	20230103	2300	-34.48	20230215	1295	16.37	20221013	5.18	N	192250	100	70 억		775873	N	N	0	N	00	N
66	20230719	160852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1510	-33	5	-2.14	883210475	578122	18.22	1557	1566	1506	2005	1081	1543	1527.80	1.15	0	-39691	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1067	21.27	1.53	12	0.82	71.00	984.00	2300	20230215	-34.35	1295	20221013	16.60	2300	-34.35	20230215	1420	6.34	20230103	2300	-34.35	20230215	1295	16.60	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
67	20230719	150853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1512	-31	5	-2.01	826026109	540224	17.02	1557	1566	1510	2005	1081	1543	1529.04	1.15	0	-40768	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1069	21.30	1.54	12	0.76	71.00	984.00	2300	20230215	-34.26	1295	20221013	16.76	2300	-34.26	20230215	1420	6.48	20230103	2300	-34.26	20230215	1295	16.76	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
68	20230719	140853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1520	-23	5	-1.49	777415671	508093	16.01	1557	1566	1512	2005	1081	1543	1530.07	1.15	0	-39964	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1074	21.41	1.54	12	0.72	71.00	984.00	2300	20230215	-33.91	1295	20221013	17.37	2300	-33.91	20230215	1420	7.04	20230103	2300	-33.91	20230215	1295	17.37	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
69	20230719	130843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1515	-28	5	-1.81	725926821	474109	14.94	1557	1566	1514	2005	1081	1543	1531.14	1.15	0	-37813	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1071	21.34	1.54	12	0.67	71.00	984.00	2300	20230215	-34.13	1295	20221013	16.99	2300	-34.13	20230215	1420	6.69	20230103	2300	-34.13	20230215	1295	16.99	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
70	20230719	120856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1529	-14	5	-0.91	679361387	443436	13.97	1557	1566	1514	2005	1081	1543	1532.04	1.15	0	-37360	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1081	21.54	1.55	12	0.63	71.00	984.00	2300	20230215	-33.52	1295	20221013	18.07	2300	-33.52	20230215	1420	7.68	20230103	2300	-33.52	20230215	1295	18.07	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
71	20230719	110855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1524	-19	5	-1.23	495233561	322657	10.17	1557	1566	1514	2005	1081	1543	1534.86	1.15	0	-606	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1077	21.46	1.55	12	0.46	71.00	984.00	2300	20230215	-33.74	1295	20221013	17.68	2300	-33.74	20230215	1420	7.32	20230103	2300	-33.74	20230215	1295	17.68	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
72	20230719	100847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1521	-22	5	-1.43	435715633	283599	8.94	1557	1566	1514	2005	1081	1543	1536.38	1.15	0	1160	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1075	21.42	1.55	12	0.40	71.00	984.00	2300	20230215	-33.87	1295	20221013	17.45	2300	-33.87	20230215	1420	7.11	20230103	2300	-33.87	20230215	1295	17.45	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
73	20230719	090847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1535	-8	5	-0.52	150670487	96804	3.05	1557	1566	1535	2005	1081	1543	1556.45	1.15	0	9077	1754	1648	1594	1488	1434	1621	1461	71	462	100	1080	1	1	70671257	1085	21.62	1.56	12	0.14	71.00	984.00	2300	20230215	-33.26	1295	20221013	18.53	2300	-33.26	20230215	1420	8.10	20230103	2300	-33.26	20230215	1295	18.53	20221013	5.18	N	192250	100	70 억		815810	N	N	0	N	00	N
74	20230718	160846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1543	-1	5	-0.06	5012879172	3159419	556.11	1620	1700	1540	2005	1081	1544	1586.67	1.66	0	-360671	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1090	21.73	1.57	12	4.47	71.00	984.00	2300	20230215	-32.91	1295	20221013	19.15	2300	-32.91	20230215	1420	8.66	20230103	2300	-32.91	20230215	1295	19.15	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
75	20230718	150844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1552	8	2	0.52	4686664363	2948798	519.04	1620	1700	1540	2005	1081	1544	1589.35	1.66	0	-392443	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1097	21.86	1.58	12	4.17	71.00	984.00	2300	20230215	-32.52	1295	20221013	19.85	2300	-32.52	20230215	1420	9.30	20230103	2300	-32.52	20230215	1295	19.85	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
76	20230718	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1551	7	2	0.45	4544046149	2857022	502.89	1620	1700	1540	2005	1081	1544	1590.48	1.66	0	-386261	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1096	21.85	1.58	12	4.04	71.00	984.00	2300	20230215	-32.57	1295	20221013	19.77	2300	-32.57	20230215	1420	9.23	20230103	2300	-32.57	20230215	1295	19.77	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
77	20230718	130842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1553	9	2	0.58	4459081993	2802300	493.26	1620	1700	1540	2005	1081	1544	1591.22	1.66	0	-384909	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1098	21.87	1.58	12	3.97	71.00	984.00	2300	20230215	-32.48	1295	20221013	19.92	2300	-32.48	20230215	1420	9.37	20230103	2300	-32.48	20230215	1295	19.92	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
78	20230718	120849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1560	16	2	1.04	4312011969	2707845	476.63	1620	1700	1540	2005	1081	1544	1592.41	1.66	0	-366692	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1102	21.97	1.59	12	3.83	71.00	984.00	2300	20230215	-32.17	1295	20221013	20.46	2300	-32.17	20230215	1420	9.86	20230103	2300	-32.17	20230215	1295	20.46	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
79	20230718	110849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1555	11	2	0.71	4223666572	2651040	466.63	1620	1700	1540	2005	1081	1544	1593.21	1.66	0	-364738	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1099	21.90	1.58	12	3.75	71.00	984.00	2300	20230215	-32.39	1295	20221013	20.08	2300	-32.39	20230215	1420	9.51	20230103	2300	-32.39	20230215	1295	20.08	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
80	20230718	100841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1570	26	2	1.68	3490956498	2179791	383.68	1620	1700	1568	2005	1081	1544	1601.51	1.66	0	-342875	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1110	22.11	1.60	12	3.08	71.00	984.00	2300	20230215	-31.74	1295	20221013	21.24	2300	-31.74	20230215	1420	10.56	20230103	2300	-31.74	20230215	1295	21.24	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
81	20230718	090840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1583	39	2	2.53	2516503544	1562904	275.10	1620	1700	1570	2005	1081	1544	1610.15	1.66	0	-323111	1570	1557	1532	1519	1494	1563	1525	71	462	100	1080	1	1	70671257	1119	22.30	1.61	12	2.21	71.00	984.00	2300	20230215	-31.17	1295	20221013	22.24	2300	-31.17	20230215	1420	11.48	20230103	2300	-31.17	20230215	1295	22.24	20221013	5.17	N	192250	100	70 억		1175575	N	N	0	N	00	N
82	20230717	160841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1544	18	2	1.18	837197357	549084	129.28	1528	1545	1507	1983	1069	1526	1524.68	1.51	0	111321	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1091	21.75	1.57	12	0.78	71.00	984.00	2300	20230215	-32.87	1295	20221013	19.23	2300	-32.87	20230215	1420	8.73	20230103	2300	-32.87	20230215	1295	19.23	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
83	20230717	150838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1533	7	2	0.46	730793693	479946	113.00	1528	1538	1507	1983	1069	1526	1522.66	1.51	0	109654	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1083	21.59	1.56	12	0.68	71.00	984.00	2300	20230215	-33.35	1295	20221013	18.38	2300	-33.35	20230215	1420	7.96	20230103	2300	-33.35	20230215	1295	18.38	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
84	20230717	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	-9	5	-0.59	392820132	259101	61.00	1528	1528	1507	1983	1069	1526	1516.09	1.51	0	32931	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1072	21.37	1.54	12	0.37	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
85	20230717	130832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1519	-7	5	-0.46	370705803	244508	57.57	1528	1528	1507	1983	1069	1526	1516.13	1.51	0	31938	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1073	21.39	1.54	12	0.35	71.00	984.00	2300	20230215	-33.96	1295	20221013	17.30	2300	-33.96	20230215	1420	6.97	20230103	2300	-33.96	20230215	1295	17.30	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
86	20230717	120844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1516	-10	5	-0.66	318577248	210064	49.46	1528	1528	1507	1983	1069	1526	1516.57	1.51	0	16253	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1071	21.35	1.54	12	0.30	71.00	984.00	2300	20230215	-34.09	1295	20221013	17.07	2300	-34.09	20230215	1420	6.76	20230103	2300	-34.09	20230215	1295	17.07	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
87	20230717	110834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	-9	5	-0.59	257610403	169756	39.97	1528	1528	1507	1983	1069	1526	1517.53	1.51	0	3196	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1072	21.37	1.54	12	0.24	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
88	20230717	100834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1515	-11	5	-0.72	181053824	119321	28.09	1528	1528	1507	1983	1069	1526	1517.37	1.51	0	-6116	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1071	21.34	1.54	12	0.17	71.00	984.00	2300	20230215	-34.13	1295	20221013	16.99	2300	-34.13	20230215	1420	6.69	20230103	2300	-34.13	20230215	1295	16.99	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
89	20230717	090834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1521	-5	5	-0.33	45313278	29713	7.00	1528	1528	1515	1983	1069	1526	1525.03	1.51	0	-11934	1549	1537	1518	1506	1487	1543	1512	71	457	100	1060	1	1	70671257	1075	21.42	1.55	12	0.04	71.00	984.00	2300	20230215	-33.87	1295	20221013	17.45	2300	-33.87	20230215	1420	7.11	20230103	2300	-33.87	20230215	1295	17.45	20221013	5.07	N	192250	100	70 억		1064501	N	N	0	N	00	N
90	20230714	160833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1526	6	2	0.39	638904504	421922	83.69	1525	1530	1499	1976	1064	1520	1514.08	1.48	0	19543	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1078	21.49	1.55	12	0.60	71.00	984.00	2300	20230215	-33.65	1295	20221013	17.84	2300	-33.65	20230215	1420	7.46	20230103	2300	-33.65	20230215	1295	17.84	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
91	20230714	150837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	-18	5	-1.18	544269398	359612	71.33	1525	1530	1499	1976	1064	1520	1513.49	1.48	0	20881	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1061	21.15	1.53	12	0.51	71.00	984.00	2300	20230215	-34.70	1295	20221013	15.98	2300	-34.70	20230215	1420	5.77	20230103	2300	-34.70	20230215	1295	15.98	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
92	20230714	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1511	-9	5	-0.59	416772352	274795	54.51	1525	1530	1499	1976	1064	1520	1516.67	1.48	0	-12847	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1068	21.28	1.54	12	0.39	71.00	984.00	2300	20230215	-34.30	1295	20221013	16.68	2300	-34.30	20230215	1420	6.41	20230103	2300	-34.30	20230215	1295	16.68	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
93	20230714	130828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1515	-5	5	-0.33	407969164	268977	53.35	1525	1530	1499	1976	1064	1520	1516.74	1.48	0	-12656	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1071	21.34	1.54	12	0.38	71.00	984.00	2300	20230215	-34.13	1295	20221013	16.99	2300	-34.13	20230215	1420	6.69	20230103	2300	-34.13	20230215	1295	16.99	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
94	20230714	120829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1511	-9	5	-0.59	391781345	258273	51.23	1525	1530	1499	1976	1064	1520	1516.93	1.48	0	-11892	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1068	21.28	1.54	12	0.37	71.00	984.00	2300	20230215	-34.30	1295	20221013	16.68	2300	-34.30	20230215	1420	6.41	20230103	2300	-34.30	20230215	1295	16.68	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
95	20230714	110839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1515	-5	5	-0.33	351775562	231784	45.98	1525	1530	1499	1976	1064	1520	1517.69	1.48	0	-10819	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1071	21.34	1.54	12	0.33	71.00	984.00	2300	20230215	-34.13	1295	20221013	16.99	2300	-34.13	20230215	1420	6.69	20230103	2300	-34.13	20230215	1295	16.99	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
96	20230714	100840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	-3	5	-0.20	252090360	165740	32.88	1525	1530	1499	1976	1064	1520	1521.00	1.48	0	-13794	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1072	21.37	1.54	12	0.23	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
97	20230714	090836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1522	2	2	0.13	76835794	50400	10.00	1525	1530	1499	1976	1064	1520	1524.52	1.48	0	285	1532	1525	1519	1512	1506	1529	1516	71	456	100	1060	1	1	70671257	1076	21.44	1.55	12	0.07	71.00	984.00	2300	20230215	-33.83	1295	20221013	17.53	2300	-33.83	20230215	1420	7.18	20230103	2300	-33.83	20230215	1295	17.53	20221013	5.05	N	192250	100	70 억		1044758	N	N	0	N	00	N
98	20230713	160831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1520	6	2	0.40	764818993	503593	108.04	1516	1526	1513	1968	1060	1514	1518.72	1.42	0	43500	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1074	21.41	1.54	12	0.71	71.00	984.00	2300	20230215	-33.91	1295	20221013	17.37	2300	-33.91	20230215	1420	7.04	20230103	2300	-33.91	20230215	1295	17.37	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
99	20230713	150827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	3	2	0.20	700780977	461402	98.99	1516	1526	1513	1968	1060	1514	1518.81	1.42	0	36057	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1072	21.37	1.54	12	0.65	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
100	20230713	140826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	3	2	0.20	621857538	409352	87.82	1516	1526	1514	1968	1060	1514	1519.13	1.42	0	35927	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1072	21.37	1.54	12	0.58	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
101	20230713	130830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1519	5	2	0.33	556421002	366227	78.57	1516	1526	1514	1968	1060	1514	1519.33	1.42	0	39455	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1073	21.39	1.54	12	0.52	71.00	984.00	2300	20230215	-33.96	1295	20221013	17.30	2300	-33.96	20230215	1420	6.97	20230103	2300	-33.96	20230215	1295	17.30	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
102	20230713	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	3	2	0.20	500952365	329657	70.72	1516	1526	1514	1968	1060	1514	1519.62	1.42	0	45049	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1072	21.37	1.54	12	0.47	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
103	20230713	110830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1518	4	2	0.26	396348406	260794	55.95	1516	1526	1514	1968	1060	1514	1519.78	1.42	0	44317	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1073	21.38	1.54	12	0.37	71.00	984.00	2300	20230215	-34.00	1295	20221013	17.22	2300	-34.00	20230215	1420	6.90	20230103	2300	-34.00	20230215	1295	17.22	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
104	20230713	100824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1518	4	2	0.26	361604581	237916	51.04	1516	1526	1514	1968	1060	1514	1519.88	1.42	0	42461	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1073	21.38	1.54	12	0.34	71.00	984.00	2300	20230215	-34.00	1295	20221013	17.22	2300	-34.00	20230215	1420	6.90	20230103	2300	-34.00	20230215	1295	17.22	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
105	20230713	090819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1521	7	2	0.46	140876424	92509	19.85	1516	1526	1515	1968	1060	1514	1522.84	1.42	0	23698	1530	1521	1509	1500	1488	1516	1495	71	454	100	1050	1	1	70671257	1075	21.42	1.55	12	0.13	71.00	984.00	2300	20230215	-33.87	1295	20221013	17.45	2300	-33.87	20230215	1420	7.11	20230103	2300	-33.87	20230215	1295	17.45	20221013	5.08	N	192250	100	70 억		1004808	N	N	0	N	00	N
106	20230712	160823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1514	3	2	0.20	699661956	463352	112.67	1516	1518	1497	1964	1058	1511	1510.00	1.41	0	8034	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1070	21.32	1.54	12	0.66	71.00	984.00	2300	20230215	-34.17	1295	20221013	16.91	2300	-34.17	20230215	1420	6.62	20230103	2300	-34.17	20230215	1295	16.91	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
107	20230712	150817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1512	1	2	0.07	641542656	424865	103.31	1516	1518	1497	1964	1058	1511	1509.99	1.41	0	-351	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1069	21.30	1.54	12	0.60	71.00	984.00	2300	20230215	-34.26	1295	20221013	16.76	2300	-34.26	20230215	1420	6.48	20230103	2300	-34.26	20230215	1295	16.76	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
108	20230712	140815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1514	3	2	0.20	549220359	363819	88.47	1516	1518	1497	1964	1058	1511	1509.60	1.41	0	-7	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1070	21.32	1.54	12	0.51	71.00	984.00	2300	20230215	-34.17	1295	20221013	16.91	2300	-34.17	20230215	1420	6.62	20230103	2300	-34.17	20230215	1295	16.91	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
109	20230712	130818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1513	2	2	0.13	440128336	291541	70.89	1516	1518	1497	1964	1058	1511	1509.66	1.41	0	451	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1069	21.31	1.54	12	0.41	71.00	984.00	2300	20230215	-34.22	1295	20221013	16.83	2300	-34.22	20230215	1420	6.55	20230103	2300	-34.22	20230215	1295	16.83	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
110	20230712	120821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1513	2	2	0.13	415823008	275472	66.98	1516	1518	1497	1964	1058	1511	1509.49	1.41	0	-24	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1069	21.31	1.54	12	0.39	71.00	984.00	2300	20230215	-34.22	1295	20221013	16.83	2300	-34.22	20230215	1420	6.55	20230103	2300	-34.22	20230215	1295	16.83	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
111	20230712	110820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1511	0	3	0.00	316785472	209975	51.06	1516	1518	1497	1964	1058	1511	1508.68	1.41	0	-4570	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1068	21.28	1.54	12	0.30	71.00	984.00	2300	20230215	-34.30	1295	20221013	16.68	2300	-34.30	20230215	1420	6.41	20230103	2300	-34.30	20230215	1295	16.68	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
112	20230712	100820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	-4	5	-0.26	248089110	164409	39.98	1516	1518	1497	1964	1058	1511	1508.98	1.41	0	-5570	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1065	21.23	1.53	12	0.23	71.00	984.00	2300	20230215	-34.48	1295	20221013	16.37	2300	-34.48	20230215	1420	6.13	20230103	2300	-34.48	20230215	1295	16.37	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
113	20230712	090821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1515	4	2	0.26	73277123	48366	11.76	1516	1518	1510	1964	1058	1511	1515.05	1.41	0	-10093	1535	1522	1507	1494	1479	1515	1487	71	453	100	1050	1	1	70671257	1071	21.34	1.54	12	0.07	71.00	984.00	2300	20230215	-34.13	1295	20221013	16.99	2300	-34.13	20230215	1420	6.69	20230103	2300	-34.13	20230215	1295	16.99	20221013	5.09	N	192250	100	70 억		996774	N	N	0	N	00	N
114	20230711	160809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1511	9	2	0.60	613452501	407738	81.78	1512	1520	1492	1952	1052	1502	1504.52	1.43	0	-18666	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1068	21.28	1.54	12	0.58	71.00	984.00	2300	20230215	-34.30	1295	20221013	16.68	2300	-34.30	20230215	1420	6.41	20230103	2300	-34.30	20230215	1295	16.68	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
115	20230711	150806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	1	2	0.07	566691341	376631	75.54	1512	1520	1492	1952	1052	1502	1504.63	1.43	0	-18403	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1062	21.17	1.53	12	0.53	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
116	20230711	140802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1505	3	2	0.20	519246543	345023	69.20	1512	1520	1492	1952	1052	1502	1504.96	1.43	0	-19263	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1064	21.20	1.53	12	0.49	71.00	984.00	2300	20230215	-34.57	1295	20221013	16.22	2300	-34.57	20230215	1420	5.99	20230103	2300	-34.57	20230215	1295	16.22	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
117	20230711	130753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1501	-1	5	-0.07	441669508	293344	58.84	1512	1520	1492	1952	1052	1502	1505.64	1.43	0	-18262	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1061	21.14	1.53	12	0.42	71.00	984.00	2300	20230215	-34.74	1295	20221013	15.91	2300	-34.74	20230215	1420	5.70	20230103	2300	-34.74	20230215	1295	15.91	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
118	20230711	120812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1501	-1	5	-0.07	431857135	286789	57.52	1512	1520	1492	1952	1052	1502	1505.84	1.43	0	-18261	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1061	21.14	1.53	12	0.41	71.00	984.00	2300	20230215	-34.74	1295	20221013	15.91	2300	-34.74	20230215	1420	5.70	20230103	2300	-34.74	20230215	1295	15.91	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
119	20230711	110817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	-4	5	-0.27	415036623	275544	55.27	1512	1520	1492	1952	1052	1502	1506.24	1.43	0	-17779	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1059	21.10	1.52	12	0.39	71.00	984.00	2300	20230215	-34.87	1295	20221013	15.68	2300	-34.87	20230215	1420	5.49	20230103	2300	-34.87	20230215	1295	15.68	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
120	20230711	100813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-2	5	-0.13	320880970	212750	42.67	1512	1520	1498	1952	1052	1502	1508.25	1.43	0	-17562	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1060	21.13	1.52	12	0.30	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
121	20230711	090812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1512	10	2	0.67	121222352	79920	16.03	1512	1520	1506	1952	1052	1502	1516.80	1.43	0	-6768	1525	1513	1497	1485	1469	1519	1491	71	450	100	1050	1	1	70671257	1069	21.30	1.54	12	0.11	71.00	984.00	2300	20230215	-34.26	1295	20221013	16.76	2300	-34.26	20230215	1420	6.48	20230103	2300	-34.26	20230215	1295	16.76	20221013	5.08	N	192250	100	70 억		1011742	N	N	0	N	00	N
122	20230710	160804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	15	2	1.01	733183569	490668	242.81	1487	1509	1481	1933	1041	1487	1494.22	1.44	0	-4002	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1061	21.15	1.53	12	0.69	71.00	984.00	2300	20230215	-34.70	1295	20221013	15.98	2300	-34.70	20230215	1420	5.77	20230103	2300	-34.70	20230215	1295	15.98	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
123	20230710	150806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1493	6	2	0.40	693992532	464494	229.85	1487	1509	1481	1933	1041	1487	1494.08	1.44	0	-2806	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1055	21.03	1.52	12	0.66	71.00	984.00	2300	20230215	-35.09	1295	20221013	15.29	2300	-35.09	20230215	1420	5.14	20230103	2300	-35.09	20230215	1295	15.29	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
124	20230710	140759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1486	-1	5	-0.07	645969142	432226	213.89	1487	1509	1481	1933	1041	1487	1494.52	1.44	0	-5381	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1050	20.93	1.51	12	0.61	71.00	984.00	2300	20230215	-35.39	1295	20221013	14.75	2300	-35.39	20230215	1420	4.65	20230103	2300	-35.39	20230215	1295	14.75	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
125	20230710	130749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1487	0	3	0.00	576769617	385606	190.82	1487	1509	1484	1933	1041	1487	1495.75	1.44	0	-5162	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1051	20.94	1.51	12	0.55	71.00	984.00	2300	20230215	-35.35	1295	20221013	14.83	2300	-35.35	20230215	1420	4.72	20230103	2300	-35.35	20230215	1295	14.83	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
126	20230710	120810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1492	5	2	0.34	551414008	368559	182.38	1487	1509	1484	1933	1041	1487	1496.13	1.44	0	-5617	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1054	21.01	1.52	12	0.52	71.00	984.00	2300	20230215	-35.13	1295	20221013	15.21	2300	-35.13	20230215	1420	5.07	20230103	2300	-35.13	20230215	1295	15.21	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
127	20230710	110806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1487	0	3	0.00	511389022	341645	169.06	1487	1509	1484	1933	1041	1487	1496.84	1.44	0	-12253	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1051	20.94	1.51	12	0.48	71.00	984.00	2300	20230215	-35.35	1295	20221013	14.83	2300	-35.35	20230215	1420	4.72	20230103	2300	-35.35	20230215	1295	14.83	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
128	20230710	100809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1486	-1	5	-0.07	468541921	312811	154.79	1487	1509	1484	1933	1041	1487	1497.84	1.44	0	-10005	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1050	20.93	1.51	12	0.44	71.00	984.00	2300	20230215	-35.39	1295	20221013	14.75	2300	-35.39	20230215	1420	4.65	20230103	2300	-35.39	20230215	1295	14.75	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
129	20230710	090800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	11	2	0.74	162827466	108436	53.66	1487	1509	1487	1933	1041	1487	1501.60	1.44	0	4740	1512	1499	1475	1462	1438	1506	1469	71	446	100	1040	1	1	70671257	1059	21.10	1.52	12	0.15	71.00	984.00	2300	20230215	-34.87	1295	20221013	15.68	2300	-34.87	20230215	1420	5.49	20230103	2300	-34.87	20230215	1295	15.68	20221013	5.03	N	192250	100	70 억		1015744	N	N	0	N	00	N
130	20230707	160758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1487	21	2	1.43	290790081	197569	60.88	1453	1488	1451	1905	1027	1466	1471.76	1.44	0	-2738	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1051	20.94	1.51	12	0.28	71.00	984.00	2300	20230215	-35.35	1295	20221013	14.83	2300	-35.35	20230215	1420	4.72	20230103	2300	-35.35	20230215	1295	14.83	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
131	20230707	150758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1487	21	2	1.43	247319998	168293	51.86	1453	1487	1451	1905	1027	1466	1469.58	1.44	0	-3804	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1051	20.94	1.51	12	0.24	71.00	984.00	2300	20230215	-35.35	1295	20221013	14.83	2300	-35.35	20230215	1420	4.72	20230103	2300	-35.35	20230215	1295	14.83	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
132	20230707	140813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1480	14	2	0.95	181901725	124127	38.25	1453	1482	1451	1905	1027	1466	1465.45	1.44	0	-5619	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1046	20.85	1.50	12	0.18	71.00	984.00	2300	20230215	-35.65	1295	20221013	14.29	2300	-35.65	20230215	1420	4.23	20230103	2300	-35.65	20230215	1295	14.29	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
133	20230707	130803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1470	4	2	0.27	144503779	98798	30.45	1453	1475	1451	1905	1027	1466	1462.62	1.44	0	-4776	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1039	20.70	1.49	12	0.14	71.00	984.00	2300	20230215	-36.09	1295	20221013	13.51	2300	-36.09	20230215	1420	3.52	20230103	2300	-36.09	20230215	1295	13.51	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
134	20230707	120807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1468	2	2	0.14	121388272	83074	25.60	1453	1475	1451	1905	1027	1466	1461.21	1.44	0	-2579	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1037	20.68	1.49	12	0.12	71.00	984.00	2300	20230215	-36.17	1295	20221013	13.36	2300	-36.17	20230215	1420	3.38	20230103	2300	-36.17	20230215	1295	13.36	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
135	20230707	110808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1467	1	2	0.07	92905690	63715	19.63	1453	1467	1451	1905	1027	1466	1458.14	1.44	0	-3504	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1037	20.66	1.49	12	0.09	71.00	984.00	2300	20230215	-36.22	1295	20221013	13.28	2300	-36.22	20230215	1420	3.31	20230103	2300	-36.22	20230215	1295	13.28	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
136	20230707	100758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1457	-9	5	-0.61	45481813	31264	9.63	1453	1466	1451	1905	1027	1466	1454.77	1.44	0	-2211	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1030	20.52	1.48	12	0.04	71.00	984.00	2300	20230215	-36.65	1295	20221013	12.51	2300	-36.65	20230215	1420	2.61	20230103	2300	-36.65	20230215	1295	12.51	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
137	20230707	090800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1452	-14	5	-0.95	5079109	3493	1.08	1453	1466	1452	1905	1027	1466	1454.08	1.44	0	319	1525	1495	1480	1450	1435	1488	1443	71	439	100	1020	1	1	70671257	1026	20.45	1.48	12	0.00	71.00	984.00	2300	20230215	-36.87	1295	20221013	12.12	2300	-36.87	20230215	1420	2.25	20230103	2300	-36.87	20230215	1295	12.12	20221013	5.02	N	192250	100	70 억		1018482	N	N	0	N	00	N
138	20230706	160759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1466	-39	5	-2.59	480350952	323457	98.48	1505	1510	1465	1956	1054	1505	1485.12	1.51	0	-47110	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1036	20.65	1.49	12	0.46	71.00	984.00	2300	20230215	-36.26	1295	20221013	13.20	2300	-36.26	20230215	1420	3.24	20230103	2300	-36.26	20230215	1295	13.20	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
139	20230706	150759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1476	-29	5	-1.93	451248078	303629	92.44	1505	1510	1470	1956	1054	1505	1486.18	1.51	0	-45384	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1043	20.79	1.50	12	0.43	71.00	984.00	2300	20230215	-35.83	1295	20221013	13.98	2300	-35.83	20230215	1420	3.94	20230103	2300	-35.83	20230215	1295	13.98	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
140	20230706	140801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1475	-30	5	-1.99	373925031	251102	76.45	1505	1510	1470	1956	1054	1505	1489.14	1.51	0	-42348	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1042	20.77	1.50	12	0.36	71.00	984.00	2300	20230215	-35.87	1295	20221013	13.90	2300	-35.87	20230215	1420	3.87	20230103	2300	-35.87	20230215	1295	13.90	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
141	20230706	130800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1482	-23	5	-1.53	326918436	219202	66.74	1505	1510	1473	1956	1054	1505	1491.40	1.51	0	-39790	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1047	20.87	1.51	12	0.31	71.00	984.00	2300	20230215	-35.57	1295	20221013	14.44	2300	-35.57	20230215	1420	4.37	20230103	2300	-35.57	20230215	1295	14.44	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
142	20230706	120751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1490	-15	5	-1.00	201266142	134622	40.99	1505	1510	1488	1956	1054	1505	1495.05	1.51	0	-31368	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1053	20.99	1.51	12	0.19	71.00	984.00	2300	20230215	-35.22	1295	20221013	15.06	2300	-35.22	20230215	1420	4.93	20230103	2300	-35.22	20230215	1295	15.06	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
143	20230706	110804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1499	-6	5	-0.40	174363589	116595	35.50	1505	1510	1488	1956	1054	1505	1495.46	1.51	0	-27631	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1059	21.11	1.52	12	0.16	71.00	984.00	2300	20230215	-34.83	1295	20221013	15.75	2300	-34.83	20230215	1420	5.56	20230103	2300	-34.83	20230215	1295	15.75	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
144	20230706	100759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-5	5	-0.33	163542309	109354	33.29	1505	1510	1488	1956	1054	1505	1495.53	1.51	0	-27374	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1060	21.13	1.52	12	0.15	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
145	20230706	090758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	-8	5	-0.53	54213103	36081	10.98	1505	1510	1496	1956	1054	1505	1502.54	1.51	0	-12488	1529	1516	1506	1493	1483	1512	1489	71	451	100	1050	1	1	70671257	1058	21.08	1.52	12	0.05	71.00	984.00	2300	20230215	-34.91	1295	20221013	15.60	2300	-34.91	20230215	1420	5.42	20230103	2300	-34.91	20230215	1295	15.60	20221013	5.01	N	192250	100	70 억		1065595	N	N	0	N	00	N
146	20230705	160755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1505	2	2	0.13	493140125	327824	99.51	1507	1519	1496	1953	1053	1503	1504.28	1.52	0	-5258	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1064	21.20	1.53	12	0.46	71.00	984.00	2300	20230215	-34.57	1295	20221013	16.22	2300	-34.57	20230215	1420	5.99	20230103	2300	-34.57	20230215	1295	16.22	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
147	20230705	150751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	-6	5	-0.40	464350841	308642	93.69	1507	1519	1496	1953	1053	1503	1504.50	1.52	0	-5251	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1058	21.08	1.52	12	0.44	71.00	984.00	2300	20230215	-34.91	1295	20221013	15.60	2300	-34.91	20230215	1420	5.42	20230103	2300	-34.91	20230215	1295	15.60	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
148	20230705	140743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	-5	5	-0.33	446934884	297009	90.16	1507	1519	1496	1953	1053	1503	1504.79	1.52	0	-3003	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1059	21.10	1.52	12	0.42	71.00	984.00	2300	20230215	-34.87	1295	20221013	15.68	2300	-34.87	20230215	1420	5.49	20230103	2300	-34.87	20230215	1295	15.68	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
149	20230705	130746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	0	3	0.00	398166621	264479	80.28	1507	1519	1497	1953	1053	1503	1505.48	1.52	0	909	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1062	21.17	1.53	12	0.37	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
150	20230705	120745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-3	5	-0.20	309536497	205375	62.34	1507	1519	1498	1953	1053	1503	1507.18	1.52	0	2103	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1060	21.13	1.52	12	0.29	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
151	20230705	110754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	0	3	0.00	289868239	192290	58.37	1507	1519	1498	1953	1053	1503	1507.45	1.52	0	6762	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1062	21.17	1.53	12	0.27	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
152	20230705	100748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-3	5	-0.20	218244403	144532	43.87	1507	1519	1499	1953	1053	1503	1510.01	1.52	0	5714	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1060	21.13	1.52	12	0.20	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
153	20230705	090746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1518	15	2	1.00	100237941	66151	20.08	1507	1519	1505	1953	1053	1503	1515.29	1.52	0	13064	1536	1519	1508	1491	1480	1514	1486	71	450	100	1050	1	1	70671257	1073	21.38	1.54	12	0.09	71.00	984.00	2300	20230215	-34.00	1295	20221013	17.22	2300	-34.00	20230215	1420	6.90	20230103	2300	-34.00	20230215	1295	17.22	20221013	5.02	N	192250	100	70 억		1070855	N	N	0	N	00	N
154	20230704	160743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	0	3	0.00	494903154	328552	162.58	1504	1525	1497	1953	1053	1503	1506.32	1.51	0	4052	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1062	21.17	1.53	12	0.46	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
155	20230704	150734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	-1	5	-0.07	475404033	315565	156.15	1504	1525	1497	1953	1053	1503	1506.52	1.51	0	3836	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1061	21.15	1.53	12	0.45	71.00	984.00	2300	20230215	-34.70	1295	20221013	15.98	2300	-34.70	20230215	1420	5.77	20230103	2300	-34.70	20230215	1295	15.98	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
156	20230704	140739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	0	3	0.00	443638053	294407	145.68	1504	1525	1497	1953	1053	1503	1506.89	1.51	0	4634	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1062	21.17	1.53	12	0.42	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
157	20230704	130729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1506	3	2	0.20	424554105	281720	139.40	1504	1525	1497	1953	1053	1503	1507.01	1.51	0	4670	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1064	21.21	1.53	12	0.40	71.00	984.00	2300	20230215	-34.52	1295	20221013	16.29	2300	-34.52	20230215	1420	6.06	20230103	2300	-34.52	20230215	1295	16.29	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
158	20230704	120737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	4	2	0.27	403964215	268028	132.63	1504	1525	1497	1953	1053	1503	1507.17	1.51	0	4020	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1065	21.23	1.53	12	0.38	71.00	984.00	2300	20230215	-34.48	1295	20221013	16.37	2300	-34.48	20230215	1420	6.13	20230103	2300	-34.48	20230215	1295	16.37	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
159	20230704	110732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1501	-2	5	-0.13	354355886	235029	116.30	1504	1525	1497	1953	1053	1503	1507.71	1.51	0	3184	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1061	21.14	1.53	12	0.33	71.00	984.00	2300	20230215	-34.74	1295	20221013	15.91	2300	-34.74	20230215	1420	5.70	20230103	2300	-34.74	20230215	1295	15.91	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
160	20230704	100730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	1	2	0.07	295997888	196133	97.05	1504	1525	1500	1953	1053	1503	1509.17	1.51	0	5144	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1063	21.18	1.53	12	0.28	71.00	984.00	2300	20230215	-34.61	1295	20221013	16.14	2300	-34.61	20230215	1420	5.92	20230103	2300	-34.61	20230215	1295	16.14	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
161	20230704	090727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1514	11	2	0.73	32549498	21582	10.68	1504	1514	1502	1953	1053	1503	1508.18	1.51	0	-2345	1520	1511	1499	1490	1478	1516	1495	71	450	100	1050	1	1	70671257	1070	21.32	1.54	12	0.03	71.00	984.00	2300	20230215	-34.17	1295	20221013	16.91	2300	-34.17	20230215	1420	6.62	20230103	2300	-34.17	20230215	1295	16.91	20221013	5.02	N	192250	100	70 억		1070256	N	N	0	N	00	N
162	20230703	160721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	14	2	0.94	299600899	199442	52.98	1499	1508	1487	1935	1043	1489	1502.19	1.49	0	19192	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1062	21.17	1.53	12	0.28	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N
163	20230703	150729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1499	10	2	0.67	268900410	178982	47.55	1499	1508	1487	1935	1043	1489	1502.39	1.49	0	18167	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1059	21.11	1.52	12	0.25	71.00	984.00	2300	20230215	-34.83	1295	20221013	15.75	2300	-34.83	20230215	1420	5.56	20230103	2300	-34.83	20230215	1295	15.75	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N
164	20230703	140727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	9	2	0.60	251369336	167284	44.44	1499	1508	1487	1935	1043	1489	1502.65	1.49	0	18175	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1059	21.10	1.52	12	0.24	71.00	984.00	2300	20230215	-34.87	1295	20221013	15.68	2300	-34.87	20230215	1420	5.49	20230103	2300	-34.87	20230215	1295	15.68	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N
165	20230703	130722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	11	2	0.74	227706499	151503	40.25	1499	1508	1487	1935	1043	1489	1502.98	1.49	0	20334	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1060	21.13	1.52	12	0.21	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N
166	20230703	120730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	15	2	1.01	205585658	136782	36.34	1499	1508	1487	1935	1043	1489	1503.02	1.49	0	22648	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1063	21.18	1.53	12	0.19	71.00	984.00	2300	20230215	-34.61	1295	20221013	16.14	2300	-34.61	20230215	1420	5.92	20230103	2300	-34.61	20230215	1295	16.14	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N
167	20230703	110724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	13	2	0.87	175950575	117061	31.10	1499	1508	1487	1935	1043	1489	1503.07	1.49	0	18731	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1061	21.15	1.53	12	0.17	71.00	984.00	2300	20230215	-34.70	1295	20221013	15.98	2300	-34.70	20230215	1420	5.77	20230103	2300	-34.70	20230215	1295	15.98	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N
168	20230703	100713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	14	2	0.94	144720557	96290	25.58	1499	1508	1487	1935	1043	1489	1502.97	1.49	0	19136	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1062	21.17	1.53	12	0.14	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N
169	20230703	090721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1505	16	2	1.07	38057695	25313	6.72	1499	1505	1492	1935	1043	1489	1503.48	1.49	0	3268	1516	1502	1495	1481	1474	1499	1478	71	446	100	1040	1	1	70671257	1064	21.20	1.53	12	0.04	71.00	984.00	2300	20230215	-34.57	1295	20221013	16.22	2300	-34.57	20230215	1420	5.99	20230103	2300	-34.57	20230215	1295	16.22	20221013	5.00	N	192250	100	70 억		1051064	N	N	0	N	00	N