KissMeData/100030/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	160736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18240	-20	5	-0.11	207848590	11293	75.88	18440	18600	18100	23700	12790	18260	18408.06	1.96	0	448	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	599	16.04	1.10	12	0.34	1137.00	16560.00	32050	20230322	-43.09	16610	20230726	9.81	32050	-43.09	20230322	16610	9.81	20230726	32050	-43.09	20230322	16610	9.81	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
3	20230731	150737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18420	160	2	0.88	186057980	10105	67.90	18440	18600	18100	23700	12790	18260	18412.47	1.96	0	550	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	605	16.20	1.11	12	0.31	1137.00	16560.00	32050	20230322	-42.53	16610	20230726	10.90	32050	-42.53	20230322	16610	10.90	20230726	32050	-42.53	20230322	16610	10.90	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
4	20230731	140740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18510	250	2	1.37	153984760	8368	56.23	18440	18600	18100	23700	12790	18260	18401.62	1.96	0	1010	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	608	16.28	1.12	12	0.25	1137.00	16560.00	32050	20230322	-42.25	16610	20230726	11.44	32050	-42.25	20230322	16610	11.44	20230726	32050	-42.25	20230322	16610	11.44	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
5	20230731	130740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18570	310	2	1.70	141432080	7689	51.66	18440	18600	18100	23700	12790	18260	18394.08	1.96	0	944	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	610	16.33	1.12	12	0.23	1137.00	16560.00	32050	20230322	-42.06	16610	20230726	11.80	32050	-42.06	20230322	16610	11.80	20230726	32050	-42.06	20230322	16610	11.80	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
6	20230731	120746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18590	330	2	1.81	116128860	6325	42.50	18440	18600	18100	23700	12790	18260	18360.29	1.96	0	1316	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	610	16.35	1.12	12	0.19	1137.00	16560.00	32050	20230322	-42.00	16610	20230726	11.92	32050	-42.00	20230322	16610	11.92	20230726	32050	-42.00	20230322	16610	11.92	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
7	20230731	110749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18290	30	2	0.16	33547700	1835	12.33	18440	18600	18100	23700	12790	18260	18282.13	1.96	0	-441	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	601	16.09	1.10	12	0.06	1137.00	16560.00	32050	20230322	-42.93	16610	20230726	10.11	32050	-42.93	20230322	16610	10.11	20230726	32050	-42.93	20230322	16610	10.11	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
8	20230731	100745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18300	40	2	0.22	25248720	1381	9.28	18440	18600	18100	23700	12790	18260	18282.93	1.96	0	-718	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	601	16.09	1.11	12	0.04	1137.00	16560.00	32050	20230322	-42.90	16610	20230726	10.17	32050	-42.90	20230322	16610	10.17	20230726	32050	-42.90	20230322	16610	10.17	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
9	20230731	090738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18440	180	2	0.99	1087960	59	0.40	18440	18440	18440	23700	12790	18260	18440.00	1.96	0	-257	19713	18986	18173	17446	16633	19350	17810	16	5455	500	12780	10	1	3283714	606	16.22	1.11	12	0.00	1137.00	16560.00	32050	20230322	-42.46	16610	20230726	11.02	32050	-42.46	20230322	16610	11.02	20230726	32050	-42.46	20230322	16610	11.02	20230726	3.33	N	100030	500	16 억		64244	N	N	0	N	00	N
10	20230728	160740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18260	710	2	4.05	267575370	14883	115.45	17360	18900	17360	22800	12290	17550	17978.53	1.84	0	4182	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	600	16.06	1.10	12	0.45	1137.00	16560.00	32050	20230322	-43.03	16610	20230726	9.93	32050	-43.03	20230322	16610	9.93	20230726	32050	-43.03	20230322	16610	9.93	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
11	20230728	150740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18180	630	2	3.59	261471460	14548	112.85	17360	18900	17360	22800	12290	17550	17973.02	1.84	0	4076	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	597	15.99	1.10	12	0.44	1137.00	16560.00	32050	20230322	-43.28	16610	20230726	9.45	32050	-43.28	20230322	16610	9.45	20230726	32050	-43.28	20230322	16610	9.45	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
12	20230728	140737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18020	470	2	2.68	243702000	13570	105.27	17360	18900	17360	22800	12290	17550	17958.88	1.84	0	4007	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	592	15.85	1.09	12	0.41	1137.00	16560.00	32050	20230322	-43.78	16610	20230726	8.49	32050	-43.78	20230322	16610	8.49	20230726	32050	-43.78	20230322	16610	8.49	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
13	20230728	130739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18000	450	2	2.56	174045240	9674	75.04	17360	18900	17360	22800	12290	17550	17991.03	1.84	0	1240	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	591	15.83	1.09	12	0.29	1137.00	16560.00	32050	20230322	-43.84	16610	20230726	8.37	32050	-43.84	20230322	16610	8.37	20230726	32050	-43.84	20230322	16610	8.37	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
14	20230728	120737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18200	650	2	3.70	141764680	7888	61.19	17360	18900	17360	22800	12290	17550	17972.20	1.84	0	798	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	598	16.01	1.10	12	0.24	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
15	20230728	110744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17770	220	2	1.25	44731490	2549	19.77	17360	17840	17360	22800	12290	17550	17548.64	1.84	0	599	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	584	15.63	1.07	12	0.08	1137.00	16560.00	32050	20230322	-44.56	16610	20230726	6.98	32050	-44.56	20230322	16610	6.98	20230726	32050	-44.56	20230322	16610	6.98	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
16	20230728	100734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17620	70	2	0.40	28825110	1655	12.84	17360	17620	17360	22800	12290	17550	17416.98	1.84	0	507	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	579	15.50	1.06	12	0.05	1137.00	16560.00	32050	20230322	-45.02	16610	20230726	6.08	32050	-45.02	20230322	16610	6.08	20230726	32050	-45.02	20230322	16610	6.08	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
17	20230728	090742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17390	-160	5	-0.91	6604060	380	2.95	17360	17470	17360	22800	12290	17550	17379.11	1.84	0	205	18283	17916	17473	17106	16663	18100	17290	16	5255	500	12280	10	1	3283714	571	15.29	1.05	12	0.01	1137.00	16560.00	32050	20230322	-45.74	16610	20230726	4.70	32050	-45.74	20230322	16610	4.70	20230726	32050	-45.74	20230322	16610	4.70	20230726	3.30	N	100030	500	16 억		60271	N	N	0	N	00	N
18	20230727	160735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17550	110	2	0.63	226034300	12890	40.46	17030	17840	17030	22650	12210	17440	17535.63	1.72	-5351	2843	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	576	15.44	1.06	12	0.39	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
19	20230727	150737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17440	0	3	0.00	205159360	11695	36.71	17030	17840	17030	22650	12210	17440	17542.48	1.72	-5351	2804	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	573	15.34	1.05	12	0.36	1137.00	16560.00	32050	20230322	-45.59	16610	20230726	5.00	32050	-45.59	20230322	16610	5.00	20230726	32050	-45.59	20230322	16610	5.00	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
20	20230727	140733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17480	40	2	0.23	200696320	11439	35.91	17030	17840	17030	22650	12210	17440	17544.92	1.72	-5351	2707	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	574	15.37	1.06	12	0.35	1137.00	16560.00	32050	20230322	-45.46	16610	20230726	5.24	32050	-45.46	20230322	16610	5.24	20230726	32050	-45.46	20230322	16610	5.24	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
21	20230727	130732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17540	100	2	0.57	175151910	9975	31.31	17030	17840	17030	22650	12210	17440	17559.09	1.72	-5351	2411	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	576	15.43	1.06	12	0.30	1137.00	16560.00	32050	20230322	-45.27	16610	20230726	5.60	32050	-45.27	20230322	16610	5.60	20230726	32050	-45.27	20230322	16610	5.60	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
22	20230727	120734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17590	150	2	0.86	157170160	8947	28.08	17030	17840	17030	22650	12210	17440	17566.80	1.72	-5351	2624	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	578	15.47	1.06	12	0.27	1137.00	16560.00	32050	20230322	-45.12	16610	20230726	5.90	32050	-45.12	20230322	16610	5.90	20230726	32050	-45.12	20230322	16610	5.90	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
23	20230727	110737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17840	400	2	2.29	144678660	8244	25.88	17030	17840	17030	22650	12210	17440	17549.57	1.72	-5351	2931	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	586	15.69	1.08	12	0.25	1137.00	16560.00	32050	20230322	-44.34	16610	20230726	7.41	32050	-44.34	20230322	16610	7.41	20230726	32050	-44.34	20230322	16610	7.41	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
24	20230727	100734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17550	110	2	0.63	49743200	2869	9.01	17030	17560	17030	22650	12210	17440	17338.17	1.72	-5351	211	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	576	15.44	1.06	12	0.09	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
25	20230727	090732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17440	0	3	0.00	13117170	764	2.40	17030	17560	17030	22650	12210	17440	17169.07	1.72	-5351	470	18140	17790	17200	16850	16260	17495	16555	16	5220	500	12200	10	1	3283714	573	15.34	1.05	12	0.02	1137.00	16560.00	32050	20230322	-45.59	16610	20230726	5.00	32050	-45.59	20230322	16610	5.00	20230726	32050	-45.59	20230322	16610	5.00	20230726	3.30	N	100030	500	16 억		56628	N	N	0	N	00	N
26	20230726	160731	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17440	10	2	0.06	539758560	31853	283.34	17550	17550	16610	22650	12210	17430	16944.40	1.89	0	-2049	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	573	15.34	1.05	12	0.97	1137.00	16560.00	32050	20230322	-45.59	16610	20230726	5.00	32050	-45.59	20230322	16610	5.00	20230726	32050	-45.59	20230322	16610	5.00	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
27	20230726	150736	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17070	-360	5	-2.07	491303040	29037	258.29	17550	17550	16610	22650	12210	17430	16919.90	1.89	0	-2314	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	561	15.01	1.03	12	0.88	1137.00	16560.00	32050	20230322	-46.74	16610	20230726	2.77	32050	-46.74	20230322	16610	2.77	20230726	32050	-46.74	20230322	16610	2.77	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
28	20230726	140730	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16860	-570	5	-3.27	406752630	24081	214.21	17550	17550	16610	22650	12210	17430	16891.02	1.89	0	-3742	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	554	14.83	1.02	12	0.73	1137.00	16560.00	32050	20230322	-47.39	16610	20230726	1.51	32050	-47.39	20230322	16610	1.51	20230726	32050	-47.39	20230322	16610	1.51	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
29	20230726	130729	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16670	-760	5	-4.36	330345060	19519	173.63	17550	17550	16660	22650	12210	17430	16924.28	1.89	0	-4409	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	547	14.66	1.01	12	0.59	1137.00	16560.00	32050	20230322	-47.99	16660	20230726	0.06	32050	-47.99	20230322	16660	0.06	20230726	32050	-47.99	20230322	16660	0.06	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
30	20230726	120731	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16870	-560	5	-3.21	287780000	16974	150.99	17550	17550	16760	22650	12210	17430	16954.17	1.89	0	-2961	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	554	14.84	1.02	12	0.52	1137.00	16560.00	32050	20230322	-47.36	16760	20230726	0.66	32050	-47.36	20230322	16760	0.66	20230726	32050	-47.36	20230322	16760	0.66	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
31	20230726	110725	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16800	-630	5	-3.61	265454990	15647	139.18	17550	17550	16800	22650	12210	17430	16965.23	1.89	0	-2582	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	552	14.78	1.01	12	0.48	1137.00	16560.00	32050	20230322	-47.58	16800	20230726	0.00	32050	-47.58	20230322	16800	0.00	20230726	32050	-47.58	20230322	16800	0.00	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
32	20230726	100732	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16920	-510	5	-2.93	188240200	11072	98.49	17550	17550	16800	22650	12210	17430	17001.46	1.89	0	-1382	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	556	14.88	1.02	12	0.34	1137.00	16560.00	32050	20230322	-47.21	16800	20230726	0.71	32050	-47.21	20230322	16800	0.71	20230726	32050	-47.21	20230322	16800	0.71	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
33	20230726	090726	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17120	-310	5	-1.78	27885030	1618	14.39	17550	17550	17120	22650	12210	17430	17234.26	1.89	0	-856	18116	17772	17596	17252	17076	17685	17165	16	5220	500	12200	10	1	3283714	562	15.06	1.03	12	0.05	1137.00	16560.00	32050	20230322	-46.58	17120	20230726	0.00	32050	-46.58	20230322	17120	0.00	20230726	32050	-46.58	20230322	17120	0.00	20230726	3.34	N	100030	500	16 억		61979	N	N	0	N	00	N
34	20230725	160725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17430	-590	5	-3.27	197437250	11212	43.19	17860	17940	17420	23400	12620	18020	17609.46	2.06	0	-5749	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	572	15.33	1.05	12	0.34	1137.00	16560.00	32050	20230322	-45.62	17250	20221028	1.04	32050	-45.62	20230322	17420	0.06	20230725	32050	-45.62	20230322	17250	1.04	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
35	20230725	150718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17580	-440	5	-2.44	156120060	8849	34.09	17860	17940	17530	23400	12620	18020	17642.68	2.06	0	-4521	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	577	15.46	1.06	12	0.27	1137.00	16560.00	32050	20230322	-45.15	17250	20221028	1.91	32050	-45.15	20230322	17500	0.46	20230102	32050	-45.15	20230322	17250	1.91	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
36	20230725	140717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17620	-400	5	-2.22	130653950	7398	28.50	17860	17940	17560	23400	12620	18020	17660.71	2.06	0	-3444	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	579	15.50	1.06	12	0.23	1137.00	16560.00	32050	20230322	-45.02	17250	20221028	2.14	32050	-45.02	20230322	17500	0.69	20230102	32050	-45.02	20230322	17250	2.14	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
37	20230725	130725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17640	-380	5	-2.11	113320930	6412	24.70	17860	17940	17590	23400	12620	18020	17673.26	2.06	0	-3158	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	579	15.51	1.07	12	0.20	1137.00	16560.00	32050	20230322	-44.96	17250	20221028	2.26	32050	-44.96	20230322	17500	0.80	20230102	32050	-44.96	20230322	17250	2.26	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
38	20230725	120724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17650	-370	5	-2.05	109185070	6177	23.80	17860	17940	17600	23400	12620	18020	17676.07	2.06	0	-3044	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	580	15.52	1.07	12	0.19	1137.00	16560.00	32050	20230322	-44.93	17250	20221028	2.32	32050	-44.93	20230322	17500	0.86	20230102	32050	-44.93	20230322	17250	2.32	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
39	20230725	110722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17670	-350	5	-1.94	86617700	4896	18.86	17860	17940	17600	23400	12620	18020	17691.52	2.06	0	-3051	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	580	15.54	1.07	12	0.15	1137.00	16560.00	32050	20230322	-44.87	17250	20221028	2.43	32050	-44.87	20230322	17500	0.97	20230102	32050	-44.87	20230322	17250	2.43	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
40	20230725	100721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17740	-280	5	-1.55	50745570	2863	11.03	17860	17940	17610	23400	12620	18020	17724.61	2.06	0	-1927	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	583	15.60	1.07	12	0.09	1137.00	16560.00	32050	20230322	-44.65	17250	20221028	2.84	32050	-44.65	20230322	17500	1.37	20230102	32050	-44.65	20230322	17250	2.84	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
41	20230725	090721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17840	-180	5	-1.00	14878810	833	3.21	17860	17940	17840	23400	12620	18020	17861.72	2.06	0	-540	18700	18360	17940	17600	17180	18150	17390	16	5390	500	12610	10	1	3283714	586	15.69	1.08	12	0.03	1137.00	16560.00	32050	20230322	-44.34	17250	20221028	3.42	32050	-44.34	20230322	17500	1.94	20230102	32050	-44.34	20230322	17250	3.42	20221028	3.29	N	100030	500	16 억		67726	N	N	0	N	00	N
42	20230724	160724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18020	-260	5	-1.42	460461750	25947	149.19	18280	18280	17520	23750	12800	18280	17746.24	2.06	0	118	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	592	15.85	1.09	12	0.79	1137.00	16560.00	32050	20230322	-43.78	17250	20221028	4.46	32050	-43.78	20230322	17500	2.97	20230102	32050	-43.78	20230322	17250	4.46	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
43	20230724	150720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18040	-240	5	-1.31	450850040	25413	146.12	18280	18280	17520	23750	12800	18280	17740.92	2.06	0	148	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	592	15.87	1.09	12	0.77	1137.00	16560.00	32050	20230322	-43.71	17250	20221028	4.58	32050	-43.71	20230322	17500	3.09	20230102	32050	-43.71	20230322	17250	4.58	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
44	20230724	140717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	-380	5	-2.08	435323810	24548	141.15	18280	18280	17520	23750	12800	18280	17733.58	2.06	0	141	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	588	15.74	1.08	12	0.75	1137.00	16560.00	32050	20230322	-44.15	17250	20221028	3.77	32050	-44.15	20230322	17500	2.29	20230102	32050	-44.15	20230322	17250	3.77	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
45	20230724	130719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17810	-470	5	-2.57	404167250	22802	131.11	18280	18280	17520	23750	12800	18280	17725.08	2.06	0	468	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	585	15.66	1.08	12	0.69	1137.00	16560.00	32050	20230322	-44.43	17250	20221028	3.25	32050	-44.43	20230322	17500	1.77	20230102	32050	-44.43	20230322	17250	3.25	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
46	20230724	120719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17590	-690	5	-3.77	348341220	19650	112.98	18280	18280	17520	23750	12800	18280	17727.29	2.06	0	-1191	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	578	15.47	1.06	12	0.60	1137.00	16560.00	32050	20230322	-45.12	17250	20221028	1.97	32050	-45.12	20230322	17500	0.51	20230102	32050	-45.12	20230322	17250	1.97	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
47	20230724	110723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17640	-640	5	-3.50	265582580	14946	85.94	18280	18280	17620	23750	12800	18280	17769.48	2.06	0	-2108	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	579	15.51	1.07	12	0.46	1137.00	16560.00	32050	20230322	-44.96	17250	20221028	2.26	32050	-44.96	20230322	17500	0.80	20230102	32050	-44.96	20230322	17250	2.26	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
48	20230724	100715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17660	-620	5	-3.39	157923720	8867	50.98	18280	18280	17630	23750	12800	18280	17810.28	2.06	0	-3474	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	580	15.53	1.07	12	0.27	1137.00	16560.00	32050	20230322	-44.90	17250	20221028	2.38	32050	-44.90	20230322	17500	0.91	20230102	32050	-44.90	20230322	17250	2.38	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
49	20230724	090719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17820	-460	5	-2.52	62274060	3468	19.94	18280	18280	17820	23750	12800	18280	17956.76	2.06	0	-2537	19066	18672	18446	18052	17826	18560	17940	16	5475	500	12790	10	1	3283714	585	15.67	1.08	12	0.11	1137.00	16560.00	32050	20230322	-44.40	17250	20221028	3.30	32050	-44.40	20230322	17500	1.83	20230102	32050	-44.40	20230322	17250	3.30	20221028	3.29	N	100030	500	16 억		67608	N	N	0	N	00	N
50	20230721	160712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18280	-570	5	-3.02	318075020	17348	299.26	18840	18840	18220	24500	13200	18850	18334.97	2.07	0	-464	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	600	16.08	1.10	12	0.53	1137.00	16560.00	32050	20230322	-42.96	17250	20221028	5.97	32050	-42.96	20230322	17500	4.46	20230102	32050	-42.96	20230322	17250	5.97	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
51	20230721	150716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18280	-570	5	-3.02	301851030	16460	283.94	18840	18840	18220	24500	13200	18850	18338.46	2.07	0	-300	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	600	16.08	1.10	12	0.50	1137.00	16560.00	32050	20230322	-42.96	17250	20221028	5.97	32050	-42.96	20230322	17500	4.46	20230102	32050	-42.96	20230322	17250	5.97	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
52	20230721	140712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18330	-520	5	-2.76	267104230	14557	251.11	18840	18840	18220	24500	13200	18850	18348.85	2.07	0	-36	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	602	16.12	1.11	12	0.44	1137.00	16560.00	32050	20230322	-42.81	17250	20221028	6.26	32050	-42.81	20230322	17500	4.74	20230102	32050	-42.81	20230322	17250	6.26	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
53	20230721	130715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18310	-540	5	-2.86	243069550	13245	228.48	18840	18840	18220	24500	13200	18850	18351.80	2.07	0	249	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	601	16.10	1.11	12	0.40	1137.00	16560.00	32050	20230322	-42.87	17250	20221028	6.14	32050	-42.87	20230322	17500	4.63	20230102	32050	-42.87	20230322	17250	6.14	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
54	20230721	120723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18500	-350	5	-1.86	136213830	7415	127.91	18840	18840	18220	24500	13200	18850	18370.04	2.07	0	-25	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	607	16.27	1.12	12	0.23	1137.00	16560.00	32050	20230322	-42.28	17250	20221028	7.25	32050	-42.28	20230322	17500	5.71	20230102	32050	-42.28	20230322	17250	7.25	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
55	20230721	110718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18570	-280	5	-1.49	119419640	6508	112.26	18840	18840	18220	24500	13200	18850	18349.67	2.07	0	174	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	610	16.33	1.12	12	0.20	1137.00	16560.00	32050	20230322	-42.06	17250	20221028	7.65	32050	-42.06	20230322	17500	6.11	20230102	32050	-42.06	20230322	17250	7.65	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
56	20230721	100718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18500	-350	5	-1.86	113821200	6206	107.06	18840	18840	18220	24500	13200	18850	18340.51	2.07	0	142	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	607	16.27	1.12	12	0.19	1137.00	16560.00	32050	20230322	-42.28	17250	20221028	7.25	32050	-42.28	20230322	17500	5.71	20230102	32050	-42.28	20230322	17250	7.25	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
57	20230721	090718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18360	-490	5	-2.60	31420840	1706	29.43	18840	18840	18300	24500	13200	18850	18417.84	2.07	0	112	19150	19000	18910	18760	18670	19075	18835	16	5650	500	13190	10	1	3283714	603	16.15	1.11	12	0.05	1137.00	16560.00	32050	20230322	-42.71	17250	20221028	6.43	32050	-42.71	20230322	17500	4.91	20230102	32050	-42.71	20230322	17250	6.43	20221028	3.29	N	100030	500	16 억		68072	N	N	0	N	00	N
58	20230720	160711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18850	-230	5	-1.21	109421490	5797	77.51	18820	19060	18820	24800	13360	19080	18875.54	2.13	0	-1836	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	619	16.58	1.14	12	0.18	1137.00	16560.00	32050	20230322	-41.19	17250	20221028	9.28	32050	-41.19	20230322	17500	7.71	20230102	32050	-41.19	20230322	17250	9.28	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
59	20230720	150711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18860	-220	5	-1.15	107875790	5715	76.41	18820	19060	18820	24800	13360	19080	18875.90	2.13	0	-1779	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	619	16.59	1.14	12	0.17	1137.00	16560.00	32050	20230322	-41.15	17250	20221028	9.33	32050	-41.15	20230322	17500	7.77	20230102	32050	-41.15	20230322	17250	9.33	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
60	20230720	140710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18830	-250	5	-1.31	105707950	5600	74.88	18820	19060	18820	24800	13360	19080	18876.42	2.13	0	-1710	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	618	16.56	1.14	12	0.17	1137.00	16560.00	32050	20230322	-41.25	17250	20221028	9.16	32050	-41.25	20230322	17500	7.60	20230102	32050	-41.25	20230322	17250	9.16	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
61	20230720	130710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18890	-190	5	-1.00	78567680	4161	55.64	18820	19060	18820	24800	13360	19080	18881.92	2.13	0	-689	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	620	16.61	1.14	12	0.13	1137.00	16560.00	32050	20230322	-41.06	17250	20221028	9.51	32050	-41.06	20230322	17500	7.94	20230102	32050	-41.06	20230322	17250	9.51	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
62	20230720	120716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18880	-200	5	-1.05	72560600	3843	51.38	18820	19060	18820	24800	13360	19080	18881.24	2.13	0	-521	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	620	16.61	1.14	12	0.12	1137.00	16560.00	32050	20230322	-41.09	17250	20221028	9.45	32050	-41.09	20230322	17500	7.89	20230102	32050	-41.09	20230322	17250	9.45	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
63	20230720	110714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18910	-170	5	-0.89	63224550	3349	44.78	18820	19060	18820	24800	13360	19080	18878.64	2.13	0	-310	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	621	16.63	1.14	12	0.10	1137.00	16560.00	32050	20230322	-41.00	17250	20221028	9.62	32050	-41.00	20230322	17500	8.06	20230102	32050	-41.00	20230322	17250	9.62	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
64	20230720	100706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18940	-140	5	-0.73	39677430	2103	28.12	18820	19060	18820	24800	13360	19080	18867.06	2.13	0	-265	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	622	16.66	1.14	12	0.06	1137.00	16560.00	32050	20230322	-40.90	17250	20221028	9.80	32050	-40.90	20230322	17500	8.23	20230102	32050	-40.90	20230322	17250	9.80	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
65	20230720	090707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19020	-60	5	-0.31	2635610	140	1.87	18820	19060	18820	24800	13360	19080	18825.79	2.13	0	33	19493	19286	19043	18836	18593	19165	18715	16	5720	500	13350	10	1	3283714	625	16.73	1.15	12	0.00	1137.00	16560.00	32050	20230322	-40.66	17250	20221028	10.26	32050	-40.66	20230322	17500	8.69	20230102	32050	-40.66	20230322	17250	10.26	20221028	3.27	N	100030	500	16 억		69908	N	N	0	N	00	N
66	20230719	160720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19080	10	2	0.05	141704230	7464	50.37	19250	19250	18800	24750	13350	19070	18985.03	2.11	0	607	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	627	16.78	1.15	12	0.23	1137.00	16560.00	32050	20230322	-40.47	17250	20221028	10.61	32050	-40.47	20230322	17500	9.03	20230102	32050	-40.47	20230322	17250	10.61	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
67	20230719	150721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18990	-80	5	-0.42	133078840	7011	47.31	19250	19250	18800	24750	13350	19070	18981.43	2.11	0	859	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	624	16.70	1.15	12	0.21	1137.00	16560.00	32050	20230322	-40.75	17250	20221028	10.09	32050	-40.75	20230322	17500	8.51	20230102	32050	-40.75	20230322	17250	10.09	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
68	20230719	140722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19050	-20	5	-0.10	126489800	6664	44.97	19250	19250	18800	24750	13350	19070	18981.06	2.11	0	980	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	626	16.75	1.15	12	0.20	1137.00	16560.00	32050	20230322	-40.56	17250	20221028	10.43	32050	-40.56	20230322	17500	8.86	20230102	32050	-40.56	20230322	17250	10.43	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
69	20230719	130714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19080	10	2	0.05	124908570	6581	44.41	19250	19250	18800	24750	13350	19070	18980.18	2.11	0	1004	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	627	16.78	1.15	12	0.20	1137.00	16560.00	32050	20230322	-40.47	17250	20221028	10.61	32050	-40.47	20230322	17500	9.03	20230102	32050	-40.47	20230322	17250	10.61	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
70	20230719	120723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19130	60	2	0.31	124774960	6574	44.36	19250	19250	18800	24750	13350	19070	18980.07	2.11	0	1004	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	628	16.82	1.16	12	0.20	1137.00	16560.00	32050	20230322	-40.31	17250	20221028	10.90	32050	-40.31	20230322	17500	9.31	20230102	32050	-40.31	20230322	17250	10.90	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
71	20230719	110722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19130	60	2	0.31	118461450	6243	42.13	19250	19250	18800	24750	13350	19070	18975.08	2.11	0	988	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	628	16.82	1.16	12	0.19	1137.00	16560.00	32050	20230322	-40.31	17250	20221028	10.90	32050	-40.31	20230322	17500	9.31	20230102	32050	-40.31	20230322	17250	10.90	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
72	20230719	100716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18840	-230	5	-1.21	47386950	2508	16.93	19250	19250	18800	24750	13350	19070	18894.32	2.11	0	-1507	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	619	16.57	1.14	12	0.08	1137.00	16560.00	32050	20230322	-41.22	17250	20221028	9.22	32050	-41.22	20230322	17500	7.66	20230102	32050	-41.22	20230322	17250	9.22	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
73	20230719	090716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18940	-130	5	-0.68	13585570	715	4.83	19250	19250	18930	24750	13350	19070	19000.80	2.11	0	-567	19823	19446	19173	18796	18523	19310	18660	16	5700	500	13340	10	1	3283714	622	16.66	1.14	12	0.02	1137.00	16560.00	32050	20230322	-40.90	17250	20221028	9.80	32050	-40.90	20230322	17500	8.23	20230102	32050	-40.90	20230322	17250	9.80	20221028	3.21	N	100030	500	16 억		69301	N	N	0	N	00	N
74	20230718	160715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19070	-110	5	-0.57	282339710	14818	62.54	19550	19550	18900	24900	13430	19180	19053.83	2.25	0	-4352	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	626	16.77	1.15	12	0.45	1137.00	16560.00	32050	20230322	-40.50	17250	20221028	10.55	32050	-40.50	20230322	17500	8.97	20230102	32050	-40.50	20230322	17250	10.55	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
75	20230718	150714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19030	-150	5	-0.78	280318530	14712	62.09	19550	19550	18900	24900	13430	19180	19053.73	2.25	0	-4350	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	625	16.74	1.15	12	0.45	1137.00	16560.00	32050	20230322	-40.62	17250	20221028	10.32	32050	-40.62	20230322	17500	8.74	20230102	32050	-40.62	20230322	17250	10.32	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
76	20230718	140711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19100	-80	5	-0.42	267865590	14058	59.33	19550	19550	18900	24900	13430	19180	19054.32	2.25	0	-4171	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	627	16.80	1.15	12	0.43	1137.00	16560.00	32050	20230322	-40.41	17250	20221028	10.72	32050	-40.41	20230322	17500	9.14	20230102	32050	-40.41	20230322	17250	10.72	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
77	20230718	130712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19160	-20	5	-0.10	245805910	12906	54.47	19550	19550	18900	24900	13430	19180	19045.86	2.25	0	-4401	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	629	16.85	1.16	12	0.39	1137.00	16560.00	32050	20230322	-40.22	17250	20221028	11.07	32050	-40.22	20230322	17500	9.49	20230102	32050	-40.22	20230322	17250	11.07	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
78	20230718	120718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19010	-170	5	-0.89	190325180	9999	42.20	19550	19550	18900	24900	13430	19180	19034.42	2.25	0	-3789	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	624	16.72	1.15	12	0.30	1137.00	16560.00	32050	20230322	-40.69	17250	20221028	10.20	32050	-40.69	20230322	17500	8.63	20230102	32050	-40.69	20230322	17250	10.20	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
79	20230718	110718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19000	-180	5	-0.94	99513550	5206	21.97	19550	19550	18980	24900	13430	19180	19115.17	2.25	0	-3728	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	624	16.71	1.15	12	0.16	1137.00	16560.00	32050	20230322	-40.72	17250	20221028	10.14	32050	-40.72	20230322	17500	8.57	20230102	32050	-40.72	20230322	17250	10.14	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
80	20230718	100710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19100	-80	5	-0.42	68381020	3571	15.07	19550	19550	18980	24900	13430	19180	19148.98	2.25	0	-2188	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	627	16.80	1.15	12	0.11	1137.00	16560.00	32050	20230322	-40.41	17250	20221028	10.72	32050	-40.41	20230322	17500	9.14	20230102	32050	-40.41	20230322	17250	10.72	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
81	20230718	090710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19390	210	2	1.09	5235310	268	1.13	19550	19550	19390	24900	13430	19180	19534.74	2.25	0	-64	20120	19650	19340	18870	18560	19495	18715	16	5735	500	13420	10	1	3283714	637	17.05	1.17	12	0.01	1137.00	16560.00	32050	20230322	-39.50	17250	20221028	12.41	32050	-39.50	20230322	17500	10.80	20230102	32050	-39.50	20230322	17250	12.41	20221028	3.14	N	100030	500	16 억		73910	N	N	0	N	00	N
82	20230717	160712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19180	-270	5	-1.39	459753840	23687	51.13	19600	19810	19030	25250	13620	19450	19409.54	2.14	0	1978	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	630	16.87	1.16	12	0.72	1137.00	16560.00	32050	20230322	-40.16	17250	20221028	11.19	32050	-40.16	20230322	17500	9.60	20230102	32050	-40.16	20230322	17250	11.19	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
83	20230717	150708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19290	-160	5	-0.82	450508450	23206	50.09	19600	19810	19030	25250	13620	19450	19413.45	2.14	0	2132	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	633	16.97	1.16	12	0.71	1137.00	16560.00	32050	20230322	-39.81	17250	20221028	11.83	32050	-39.81	20230322	17500	10.23	20230102	32050	-39.81	20230322	17250	11.83	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
84	20230717	140710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19320	-130	5	-0.67	434616130	22380	48.31	19600	19810	19030	25250	13620	19450	19419.84	2.14	0	2356	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	634	16.99	1.17	12	0.68	1137.00	16560.00	32050	20230322	-39.72	17250	20221028	12.00	32050	-39.72	20230322	17500	10.40	20230102	32050	-39.72	20230322	17250	12.00	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
85	20230717	130705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19300	-150	5	-0.77	364983750	18754	40.48	19600	19810	19030	25250	13620	19450	19461.65	2.14	0	2063	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	634	16.97	1.17	12	0.57	1137.00	16560.00	32050	20230322	-39.78	17250	20221028	11.88	32050	-39.78	20230322	17500	10.29	20230102	32050	-39.78	20230322	17250	11.88	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
86	20230717	120713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19160	-290	5	-1.49	343410410	17634	38.07	19600	19810	19030	25250	13620	19450	19474.33	2.14	0	2035	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	629	16.85	1.16	12	0.54	1137.00	16560.00	32050	20230322	-40.22	17250	20221028	11.07	32050	-40.22	20230322	17500	9.49	20230102	32050	-40.22	20230322	17250	11.07	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
87	20230717	110705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19140	-310	5	-1.59	320098890	16415	35.44	19600	19810	19030	25250	13620	19450	19500.39	2.14	0	1360	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	629	16.83	1.16	12	0.50	1137.00	16560.00	32050	20230322	-40.28	17250	20221028	10.96	32050	-40.28	20230322	17500	9.37	20230102	32050	-40.28	20230322	17250	10.96	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
88	20230717	100706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19030	-420	5	-2.16	298229470	15270	32.96	19600	19810	19030	25250	13620	19450	19530.42	2.14	0	1340	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	625	16.74	1.15	12	0.47	1137.00	16560.00	32050	20230322	-40.62	17250	20221028	10.32	32050	-40.62	20230322	17500	8.74	20230102	32050	-40.62	20230322	17250	10.32	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
89	20230717	090705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19470	20	2	0.10	36698080	1884	4.07	19600	19600	19410	25250	13620	19450	19478.81	2.14	0	-927	20170	19810	19440	19080	18710	19625	18895	16	5815	500	13610	10	1	3283714	639	17.12	1.18	12	0.06	1137.00	16560.00	32050	20230322	-39.25	17250	20221028	12.87	32050	-39.25	20230322	17500	11.26	20230102	32050	-39.25	20230322	17250	12.87	20221028	3.15	N	100030	500	16 억		70267	N	N	0	N	00	N
90	20230714	160705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19450	-50	5	-0.26	889709800	45807	275.41	19510	19800	19070	25350	13650	19500	19422.89	2.25	0	-3642	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	639	17.11	1.17	12	1.39	1137.00	16560.00	32050	20230322	-39.31	17250	20221028	12.75	32050	-39.31	20230322	17500	11.14	20230102	32050	-39.31	20230322	17250	12.75	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
91	20230714	150708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19140	-360	5	-1.85	860778400	44311	266.42	19510	19800	19070	25350	13650	19500	19425.84	2.25	0	-3404	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	629	16.83	1.16	12	1.35	1137.00	16560.00	32050	20230322	-40.28	17250	20221028	10.96	32050	-40.28	20230322	17500	9.37	20230102	32050	-40.28	20230322	17250	10.96	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
92	20230714	140712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19160	-340	5	-1.74	841781470	43318	260.45	19510	19800	19070	25350	13650	19500	19432.60	2.25	0	-3021	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	629	16.85	1.16	12	1.32	1137.00	16560.00	32050	20230322	-40.22	17250	20221028	11.07	32050	-40.22	20230322	17500	9.49	20230102	32050	-40.22	20230322	17250	11.07	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
93	20230714	130701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19210	-290	5	-1.49	789842310	40610	244.17	19510	19800	19070	25350	13650	19500	19449.45	2.25	0	-2610	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	631	16.90	1.16	12	1.24	1137.00	16560.00	32050	20230322	-40.06	17250	20221028	11.36	32050	-40.06	20230322	17500	9.77	20230102	32050	-40.06	20230322	17250	11.36	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
94	20230714	120703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19230	-270	5	-1.38	741532130	38085	228.99	19510	19800	19070	25350	13650	19500	19470.45	2.25	0	-2040	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	631	16.91	1.16	12	1.16	1137.00	16560.00	32050	20230322	-40.00	17250	20221028	11.48	32050	-40.00	20230322	17500	9.89	20230102	32050	-40.00	20230322	17250	11.48	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
95	20230714	110709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19250	-250	5	-1.28	713832840	36645	220.33	19510	19800	19070	25350	13650	19500	19479.68	2.25	0	-1144	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	632	16.93	1.16	12	1.12	1137.00	16560.00	32050	20230322	-39.94	17250	20221028	11.59	32050	-39.94	20230322	17500	10.00	20230102	32050	-39.94	20230322	17250	11.59	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
96	20230714	100711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19140	-360	5	-1.85	429394620	21955	132.00	19510	19800	19140	25350	13650	19500	19557.94	2.25	0	-62	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	629	16.83	1.16	12	0.67	1137.00	16560.00	32050	20230322	-40.28	17250	20221028	10.96	32050	-40.28	20230322	17500	9.37	20230102	32050	-40.28	20230322	17250	10.96	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
97	20230714	090707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19560	60	2	0.31	282504580	14372	86.41	19510	19800	19450	25350	13650	19500	19656.59	2.25	0	5011	19753	19626	19413	19286	19073	19690	19350	16	5850	500	13650	10	1	3283714	642	17.20	1.18	12	0.44	1137.00	16560.00	32050	20230322	-38.97	17250	20221028	13.39	32050	-38.97	20230322	17500	11.77	20230102	32050	-38.97	20230322	17250	13.39	20221028	3.13	N	100030	500	16 억		73909	N	N	0	N	00	N
98	20230713	160704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19500	0	3	0.00	282215660	14578	115.42	19300	19540	19200	25350	13650	19500	19354.69	2.25	0	-252	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	640	17.15	1.18	12	0.44	1137.00	16560.00	32050	20230322	-39.16	17250	20221028	13.04	32050	-39.16	20230322	17500	11.43	20230102	32050	-39.16	20230322	17250	13.04	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
99	20230713	150700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19480	-20	5	-0.10	252317410	13044	103.28	19300	19540	19200	25350	13650	19500	19343.56	2.25	0	-187	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	640	17.13	1.18	12	0.40	1137.00	16560.00	32050	20230322	-39.22	17250	20221028	12.93	32050	-39.22	20230322	17500	11.31	20230102	32050	-39.22	20230322	17250	12.93	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
100	20230713	140658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19450	-50	5	-0.26	242158520	12522	99.14	19300	19540	19200	25350	13650	19500	19338.65	2.25	0	-251	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	639	17.11	1.17	12	0.38	1137.00	16560.00	32050	20230322	-39.31	17250	20221028	12.75	32050	-39.31	20230322	17500	11.14	20230102	32050	-39.31	20230322	17250	12.75	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
101	20230713	130702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19520	20	2	0.10	224277960	11603	91.87	19300	19540	19200	25350	13650	19500	19329.31	2.25	0	-341	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	641	17.17	1.18	12	0.35	1137.00	16560.00	32050	20230322	-39.10	17250	20221028	13.16	32050	-39.10	20230322	17500	11.54	20230102	32050	-39.10	20230322	17250	13.16	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
102	20230713	120657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19470	-30	5	-0.15	185003600	9589	75.92	19300	19470	19200	25350	13650	19500	19293.32	2.25	0	-333	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	639	17.12	1.18	12	0.29	1137.00	16560.00	32050	20230322	-39.25	17250	20221028	12.87	32050	-39.25	20230322	17500	11.26	20230102	32050	-39.25	20230322	17250	12.87	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
103	20230713	110702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19420	-80	5	-0.41	158459150	8221	65.09	19300	19440	19200	25350	13650	19500	19274.92	2.25	0	-13	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	638	17.08	1.17	12	0.25	1137.00	16560.00	32050	20230322	-39.41	17250	20221028	12.58	32050	-39.41	20230322	17500	10.97	20230102	32050	-39.41	20230322	17250	12.58	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
104	20230713	100658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19220	-280	5	-1.44	115442960	5995	47.47	19300	19440	19200	25350	13650	19500	19256.54	2.25	0	-229	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	631	16.90	1.16	12	0.18	1137.00	16560.00	32050	20230322	-40.03	17250	20221028	11.42	32050	-40.03	20230322	17500	9.83	20230102	32050	-40.03	20230322	17250	11.42	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
105	20230713	090639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19250	-250	5	-1.28	41281580	2141	16.95	19300	19440	19220	25350	13650	19500	19281.45	2.25	0	-419	19766	19632	19376	19242	18986	19505	19115	16	5850	500	13650	10	1	3283714	632	16.93	1.16	12	0.07	1137.00	16560.00	32050	20230322	-39.94	17250	20221028	11.59	32050	-39.94	20230322	17500	10.00	20230102	32050	-39.94	20230322	17250	11.59	20221028	3.14	N	100030	500	16 억		74009	N	N	0	N	00	N
106	20230712	160656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19500	80	2	0.41	173060980	8990	101.41	19510	19510	19120	25200	13600	19420	19250.39	2.35	0	-3239	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	640	17.15	1.18	12	0.27	1137.00	16560.00	32050	20230322	-39.16	17250	20221028	13.04	32050	-39.16	20230322	17500	11.43	20230102	32050	-39.16	20230322	17250	13.04	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
107	20230712	150652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19330	-90	5	-0.46	95977380	4983	56.21	19510	19510	19120	25200	13600	19420	19260.96	2.35	0	-2827	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	635	17.00	1.17	12	0.15	1137.00	16560.00	32050	20230322	-39.69	17250	20221028	12.06	32050	-39.69	20230322	17500	10.46	20230102	32050	-39.69	20230322	17250	12.06	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
108	20230712	140651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19200	-220	5	-1.13	92280250	4791	54.04	19510	19510	19120	25200	13600	19420	19261.17	2.35	0	-2726	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	630	16.89	1.16	12	0.15	1137.00	16560.00	32050	20230322	-40.09	17250	20221028	11.30	32050	-40.09	20230322	17500	9.71	20230102	32050	-40.09	20230322	17250	11.30	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
109	20230712	130653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19200	-220	5	-1.13	81891500	4250	47.94	19510	19510	19120	25200	13600	19420	19268.59	2.35	0	-2442	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	630	16.89	1.16	12	0.13	1137.00	16560.00	32050	20230322	-40.09	17250	20221028	11.30	32050	-40.09	20230322	17500	9.71	20230102	32050	-40.09	20230322	17250	11.30	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
110	20230712	120654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19130	-290	5	-1.49	70048400	3632	40.97	19510	19510	19120	25200	13600	19420	19286.45	2.35	0	-2042	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	628	16.82	1.16	12	0.11	1137.00	16560.00	32050	20230322	-40.31	17250	20221028	10.90	32050	-40.31	20230322	17500	9.31	20230102	32050	-40.31	20230322	17250	10.90	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
111	20230712	110653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19160	-260	5	-1.34	60996330	3159	35.63	19510	19510	19160	25200	13600	19420	19308.75	2.35	0	-1577	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	629	16.85	1.16	12	0.10	1137.00	16560.00	32050	20230322	-40.22	17250	20221028	11.07	32050	-40.22	20230322	17500	9.49	20230102	32050	-40.22	20230322	17250	11.07	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
112	20230712	100654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19250	-170	5	-0.88	48896980	2529	28.53	19510	19510	19220	25200	13600	19420	19334.51	2.35	0	-1111	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	632	16.93	1.16	12	0.08	1137.00	16560.00	32050	20230322	-39.94	17250	20221028	11.59	32050	-39.94	20230322	17500	10.00	20230102	32050	-39.94	20230322	17250	11.59	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
113	20230712	090656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19490	70	2	0.36	10992040	565	6.37	19510	19510	19420	25200	13600	19420	19454.94	2.35	0	-195	19813	19616	19223	19026	18633	19715	19125	16	5800	500	13590	10	1	3283714	640	17.14	1.18	12	0.02	1137.00	16560.00	32050	20230322	-39.19	17250	20221028	12.99	32050	-39.19	20230322	17500	11.37	20230102	32050	-39.19	20230322	17250	12.99	20221028	3.17	N	100030	500	16 억		77238	N	N	0	N	00	N
114	20230711	160645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19420	550	2	2.91	169701070	8864	86.29	18870	19420	18830	24500	13210	18870	19142.88	2.24	0	3524	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	638	17.08	1.17	12	0.27	1137.00	16560.00	32050	20230322	-39.41	17250	20221028	12.58	32050	-39.41	20230322	17500	10.97	20230102	32050	-39.41	20230322	17250	12.58	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
115	20230711	150644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19350	480	2	2.54	160181510	8373	81.51	18870	19360	18830	24500	13210	18870	19130.72	2.24	0	3585	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	635	17.02	1.17	12	0.25	1137.00	16560.00	32050	20230322	-39.63	17250	20221028	12.17	32050	-39.63	20230322	17500	10.57	20230102	32050	-39.63	20230322	17250	12.17	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
116	20230711	140640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19320	450	2	2.38	155232050	8117	79.02	18870	19340	18830	24500	13210	18870	19124.31	2.24	0	3485	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	634	16.99	1.17	12	0.25	1137.00	16560.00	32050	20230322	-39.72	17250	20221028	12.00	32050	-39.72	20230322	17500	10.40	20230102	32050	-39.72	20230322	17250	12.00	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
117	20230711	130632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19290	420	2	2.23	137066990	7175	69.85	18870	19290	18830	24500	13210	18870	19103.41	2.24	0	2888	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	633	16.97	1.16	12	0.22	1137.00	16560.00	32050	20230322	-39.81	17250	20221028	11.83	32050	-39.81	20230322	17500	10.23	20230102	32050	-39.81	20230322	17250	11.83	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
118	20230711	120648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19170	300	2	1.59	104347010	5474	53.29	18870	19190	18830	24500	13210	18870	19062.30	2.24	0	1347	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	629	16.86	1.16	12	0.17	1137.00	16560.00	32050	20230322	-40.19	17250	20221028	11.13	32050	-40.19	20230322	17500	9.54	20230102	32050	-40.19	20230322	17250	11.13	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
119	20230711	110650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19130	260	2	1.38	87733350	4606	44.84	18870	19160	18830	24500	13210	18870	19047.62	2.24	0	1335	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	628	16.82	1.16	12	0.14	1137.00	16560.00	32050	20230322	-40.31	17250	20221028	10.90	32050	-40.31	20230322	17500	9.31	20230102	32050	-40.31	20230322	17250	10.90	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
120	20230711	100648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19140	270	2	1.43	63279960	3322	32.34	18870	19160	18830	24500	13210	18870	19048.75	2.24	0	1778	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	629	16.83	1.16	12	0.10	1137.00	16560.00	32050	20230322	-40.28	17250	20221028	10.96	32050	-40.28	20230322	17500	9.37	20230102	32050	-40.28	20230322	17250	10.96	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
121	20230711	090647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19050	180	2	0.95	20304250	1071	10.43	18870	19060	18830	24500	13210	18870	18958.22	2.24	0	660	19443	19156	18903	18616	18363	19030	18490	16	5645	500	13200	10	1	3283714	626	16.75	1.15	12	0.03	1137.00	16560.00	32050	20230322	-40.56	17250	20221028	10.43	32050	-40.56	20230322	17500	8.86	20230102	32050	-40.56	20230322	17250	10.43	20221028	3.10	N	100030	500	16 억		73714	N	N	0	N	00	N
122	20230710	160643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18870	-180	5	-0.94	194252590	10271	44.37	19050	19190	18650	24750	13340	19050	18912.72	2.24	0	-266	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	620	16.60	1.14	12	0.31	1137.00	16560.00	32050	20230322	-41.12	17250	20221028	9.39	32050	-41.12	20230322	17500	7.83	20230102	32050	-41.12	20230322	17250	9.39	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
123	20230710	150643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19010	-40	5	-0.21	180341900	9534	41.19	19050	19190	18650	24750	13340	19050	18915.66	2.24	0	-278	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	624	16.72	1.15	12	0.29	1137.00	16560.00	32050	20230322	-40.69	17250	20221028	10.20	32050	-40.69	20230322	17500	8.63	20230102	32050	-40.69	20230322	17250	10.20	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
124	20230710	140636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19120	70	2	0.37	173760880	9189	39.70	19050	19190	18650	24750	13340	19050	18909.66	2.24	0	-40	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	628	16.82	1.15	12	0.28	1137.00	16560.00	32050	20230322	-40.34	17250	20221028	10.84	32050	-40.34	20230322	17500	9.26	20230102	32050	-40.34	20230322	17250	10.84	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
125	20230710	130630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19080	30	2	0.16	160874050	8514	36.78	19050	19190	18650	24750	13340	19050	18895.24	2.24	0	-13	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	627	16.78	1.15	12	0.26	1137.00	16560.00	32050	20230322	-40.47	17250	20221028	10.61	32050	-40.47	20230322	17500	9.03	20230102	32050	-40.47	20230322	17250	10.61	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
126	20230710	120644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18900	-150	5	-0.79	130453460	6914	29.87	19050	19150	18650	24750	13340	19050	18868.02	2.24	0	-686	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	621	16.62	1.14	12	0.21	1137.00	16560.00	32050	20230322	-41.03	17250	20221028	9.57	32050	-41.03	20230322	17500	8.00	20230102	32050	-41.03	20230322	17250	9.57	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
127	20230710	110643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18880	-170	5	-0.89	123614980	6552	28.30	19050	19150	18650	24750	13340	19050	18866.76	2.24	0	-718	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	620	16.61	1.14	12	0.20	1137.00	16560.00	32050	20230322	-41.09	17250	20221028	9.45	32050	-41.09	20230322	17500	7.89	20230102	32050	-41.09	20230322	17250	9.45	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
128	20230710	100644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19060	10	2	0.05	87450660	4643	20.06	19050	19150	18650	24750	13340	19050	18834.95	2.24	0	-486	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	626	16.76	1.15	12	0.14	1137.00	16560.00	32050	20230322	-40.53	17250	20221028	10.49	32050	-40.53	20230322	17500	8.91	20230102	32050	-40.53	20230322	17250	10.49	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
129	20230710	090638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18750	-300	5	-1.57	15823890	837	3.62	19050	19050	18730	24750	13340	19050	18905.48	2.24	0	-447	20030	19540	19240	18750	18450	19390	18600	16	5705	500	13330	10	1	3283714	616	16.49	1.13	12	0.03	1137.00	16560.00	32050	20230322	-41.50	17250	20221028	8.70	32050	-41.50	20230322	17500	7.14	20230102	32050	-41.50	20230322	17250	8.70	20221028	3.09	N	100030	500	16 억		73563	N	N	0	N	00	N
130	20230707	160635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19050	-830	5	-4.18	444461500	23144	82.83	19730	19730	18940	25800	13920	19880	19204.18	2.59	0	-11511	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	626	16.75	1.15	12	0.70	1137.00	16560.00	32050	20230322	-40.56	17250	20221028	10.43	32050	-40.56	20230322	17500	8.86	20230102	32050	-40.56	20230322	17250	10.43	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
131	20230707	150636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18960	-920	5	-4.63	397859280	20692	74.06	19730	19730	18950	25800	13920	19880	19227.69	2.59	0	-11111	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	623	16.68	1.14	12	0.63	1137.00	16560.00	32050	20230322	-40.84	17250	20221028	9.91	32050	-40.84	20230322	17500	8.34	20230102	32050	-40.84	20230322	17250	9.91	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
132	20230707	140649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19080	-800	5	-4.02	295452470	15310	54.79	19730	19730	19080	25800	13920	19880	19298.01	2.59	0	-8723	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	627	16.78	1.15	12	0.47	1137.00	16560.00	32050	20230322	-40.47	17250	20221028	10.61	32050	-40.47	20230322	17500	9.03	20230102	32050	-40.47	20230322	17250	10.61	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
133	20230707	130642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19320	-560	5	-2.82	208131440	10753	38.48	19730	19730	19250	25800	13920	19880	19355.66	2.59	0	-6415	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	634	16.99	1.17	12	0.33	1137.00	16560.00	32050	20230322	-39.72	17250	20221028	12.00	32050	-39.72	20230322	17500	10.40	20230102	32050	-39.72	20230322	17250	12.00	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
134	20230707	120643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19300	-580	5	-2.92	181388880	9367	33.52	19730	19730	19250	25800	13920	19880	19364.67	2.59	0	-5426	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	634	16.97	1.17	12	0.29	1137.00	16560.00	32050	20230322	-39.78	17250	20221028	11.88	32050	-39.78	20230322	17500	10.29	20230102	32050	-39.78	20230322	17250	11.88	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
135	20230707	110644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19320	-560	5	-2.82	171293060	8843	31.65	19730	19730	19250	25800	13920	19880	19370.47	2.59	0	-5016	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	634	16.99	1.17	12	0.27	1137.00	16560.00	32050	20230322	-39.72	17250	20221028	12.00	32050	-39.72	20230322	17500	10.40	20230102	32050	-39.72	20230322	17250	12.00	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
136	20230707	100636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19490	-390	5	-1.96	82519010	4245	15.19	19730	19730	19280	25800	13920	19880	19439.11	2.59	0	-1748	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	640	17.14	1.18	12	0.13	1137.00	16560.00	32050	20230322	-39.19	17250	20221028	12.99	32050	-39.19	20230322	17500	11.37	20230102	32050	-39.19	20230322	17250	12.99	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
137	20230707	090638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19590	-290	5	-1.46	2722800	139	0.50	19730	19730	19470	25800	13920	19880	19588.49	2.59	0	35	20633	20256	19923	19546	19213	20090	19380	16	5940	500	13910	10	1	3283714	643	17.23	1.18	12	0.00	1137.00	16560.00	32050	20230322	-38.88	17250	20221028	13.57	32050	-38.88	20230322	17500	11.94	20230102	32050	-38.88	20230322	17250	13.57	20221028	3.07	N	100030	500	16 억		85074	N	N	0	N	00	N
138	20230706	160637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19880	-60	5	-0.30	540887050	27190	201.45	19940	20300	19590	25900	13960	19940	19892.96	2.64	0	-2206	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	10	1	3283714	653	17.48	1.20	12	0.83	1137.00	16560.00	32050	20230322	-37.97	17250	20221028	15.25	32050	-37.97	20230322	17500	13.60	20230102	32050	-37.97	20230322	17250	15.25	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
139	20230706	150638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19690	-250	5	-1.25	523090190	26293	194.81	19940	20300	19590	25900	13960	19940	19894.66	2.64	0	-2032	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	10	1	3283714	647	17.32	1.19	12	0.80	1137.00	16560.00	32050	20230322	-38.56	17250	20221028	14.14	32050	-38.56	20230322	17500	12.51	20230102	32050	-38.56	20230322	17250	14.14	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
140	20230706	140639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19810	-130	5	-0.65	512911350	25777	190.98	19940	20300	19590	25900	13960	19940	19898.02	2.64	0	-1844	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	10	1	3283714	651	17.42	1.20	12	0.78	1137.00	16560.00	32050	20230322	-38.19	17250	20221028	14.84	32050	-38.19	20230322	17500	13.20	20230102	32050	-38.19	20230322	17250	14.84	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
141	20230706	130638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19700	-240	5	-1.20	417908690	20961	155.30	19940	20300	19660	25900	13960	19940	19937.44	2.64	0	-973	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	10	1	3283714	647	17.33	1.19	12	0.64	1137.00	16560.00	32050	20230322	-38.53	17250	20221028	14.20	32050	-38.53	20230322	17500	12.57	20230102	32050	-38.53	20230322	17250	14.20	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
142	20230706	120635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19770	-170	5	-0.85	368011050	18432	136.56	19940	20300	19660	25900	13960	19940	19965.88	2.64	0	1240	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	10	1	3283714	649	17.39	1.19	12	0.56	1137.00	16560.00	32050	20230322	-38.32	17250	20221028	14.61	32050	-38.32	20230322	17500	12.97	20230102	32050	-38.32	20230322	17250	14.61	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
143	20230706	110641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19920	-20	5	-0.10	351419060	17594	130.35	19940	20300	19660	25900	13960	19940	19973.80	2.64	0	2020	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	10	1	3283714	654	17.52	1.20	12	0.54	1137.00	16560.00	32050	20230322	-37.85	17250	20221028	15.48	32050	-37.85	20230322	17500	13.83	20230102	32050	-37.85	20230322	17250	15.48	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
144	20230706	100637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19720	-220	5	-1.10	225548680	11269	83.49	19940	20300	19660	25900	13960	19940	20014.97	2.64	0	-1815	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	10	1	3283714	648	17.34	1.19	12	0.34	1137.00	16560.00	32050	20230322	-38.47	17250	20221028	14.32	32050	-38.47	20230322	17500	12.69	20230102	32050	-38.47	20230322	17250	14.32	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
145	20230706	090636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	260	2	1.30	108461580	5369	39.78	19940	20300	19940	25900	13960	19940	20201.45	2.64	0	2823	20320	20130	19860	19670	19400	19995	19535	16	5970	500	13950	50	1	3283714	663	17.77	1.22	12	0.16	1137.00	16560.00	32050	20230322	-36.97	17250	20221028	17.10	32050	-36.97	20230322	17500	15.43	20230102	32050	-36.97	20230322	17250	17.10	20221028	2.99	N	100030	500	16 억		86670	N	N	0	N	00	N
146	20230705	160634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19940	20	2	0.10	257944230	13074	49.43	20050	20050	19590	25850	13950	19920	19729.56	2.81	0	-5550	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	655	17.54	1.20	12	0.40	1137.00	16560.00	32050	20230322	-37.78	17250	20221028	15.59	32050	-37.78	20230322	17500	13.94	20230102	32050	-37.78	20230322	17250	15.59	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
147	20230705	150632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19890	-30	5	-0.15	253300760	12841	48.55	20050	20050	19590	25850	13950	19920	19725.94	2.81	0	-5352	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	653	17.49	1.20	12	0.39	1137.00	16560.00	32050	20230322	-37.94	17250	20221028	15.30	32050	-37.94	20230322	17500	13.66	20230102	32050	-37.94	20230322	17250	15.30	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
148	20230705	140626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19720	-200	5	-1.00	230525110	11691	44.21	20050	20050	19590	25850	13950	19920	19718.17	2.81	0	-5312	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	648	17.34	1.19	12	0.36	1137.00	16560.00	32050	20230322	-38.47	17250	20221028	14.32	32050	-38.47	20230322	17500	12.69	20230102	32050	-38.47	20230322	17250	14.32	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
149	20230705	130627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19730	-190	5	-0.95	203379420	10314	39.00	20050	20050	19590	25850	13950	19920	19718.77	2.81	0	-5241	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	648	17.35	1.19	12	0.31	1137.00	16560.00	32050	20230322	-38.44	17250	20221028	14.38	32050	-38.44	20230322	17500	12.74	20230102	32050	-38.44	20230322	17250	14.38	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
150	20230705	120626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19660	-260	5	-1.31	178823320	9066	34.28	20050	20050	19590	25850	13950	19920	19724.61	2.81	0	-5427	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	646	17.29	1.19	12	0.28	1137.00	16560.00	32050	20230322	-38.66	17250	20221028	13.97	32050	-38.66	20230322	17500	12.34	20230102	32050	-38.66	20230322	17250	13.97	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
151	20230705	110632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19730	-190	5	-0.95	105695010	5348	20.22	20050	20050	19700	25850	13950	19920	19763.46	2.81	0	-2745	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	648	17.35	1.19	12	0.16	1137.00	16560.00	32050	20230322	-38.44	17250	20221028	14.38	32050	-38.44	20230322	17500	12.74	20230102	32050	-38.44	20230322	17250	14.38	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
152	20230705	100628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19730	-190	5	-0.95	60920660	3082	11.65	20050	20050	19700	25850	13950	19920	19766.60	2.81	0	-2027	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	648	17.35	1.19	12	0.09	1137.00	16560.00	32050	20230322	-38.44	17250	20221028	14.38	32050	-38.44	20230322	17500	12.74	20230102	32050	-38.44	20230322	17250	14.38	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
153	20230705	090627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19900	-20	5	-0.10	420750	21	0.08	20050	20050	19900	25850	13950	19920	20035.71	2.81	0	-5	20980	20450	20070	19540	19160	20260	19350	16	5950	500	13940	10	1	3283714	653	17.50	1.20	12	0.00	1137.00	16560.00	32050	20230322	-37.91	17250	20221028	15.36	32050	-37.91	20230322	17500	13.71	20230102	32050	-37.91	20230322	17250	15.36	20221028	3.03	N	100030	500	16 억		92420	N	N	0	N	00	N
154	20230704	160625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19920	-580	5	-2.83	528033900	26447	92.93	20600	20600	19690	26650	14350	20500	19965.74	3.06	0	-8107	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	10	1	3283714	654	17.52	1.20	12	0.81	1137.00	16560.00	32050	20230322	-37.85	17250	20221028	15.48	32050	-37.85	20230322	17500	13.83	20230102	32050	-37.85	20230322	17250	15.48	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
155	20230704	150617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19950	-550	5	-2.68	518685510	25978	91.28	20600	20600	19690	26650	14350	20500	19966.34	3.06	0	-7813	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	10	1	3283714	655	17.55	1.20	12	0.79	1137.00	16560.00	32050	20230322	-37.75	17250	20221028	15.65	32050	-37.75	20230322	17500	14.00	20230102	32050	-37.75	20230322	17250	15.65	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
156	20230704	140623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	-500	5	-2.44	443441650	22211	78.04	20600	20600	19690	26650	14350	20500	19964.96	3.06	0	-6372	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	50	1	3283714	657	17.59	1.21	12	0.68	1137.00	16560.00	32050	20230322	-37.60	17250	20221028	15.94	32050	-37.60	20230322	17500	14.29	20230102	32050	-37.60	20230322	17250	15.94	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
157	20230704	130613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19850	-650	5	-3.17	415247110	20800	73.09	20600	20600	19690	26650	14350	20500	19963.80	3.06	0	-6216	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	10	1	3283714	652	17.46	1.20	12	0.63	1137.00	16560.00	32050	20230322	-38.07	17250	20221028	15.07	32050	-38.07	20230322	17500	13.43	20230102	32050	-38.07	20230322	17250	15.07	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
158	20230704	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19800	-700	5	-3.41	372083540	18625	65.44	20600	20600	19690	26650	14350	20500	19977.64	3.06	0	-6300	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	10	1	3283714	650	17.41	1.20	12	0.57	1137.00	16560.00	32050	20230322	-38.22	17250	20221028	14.78	32050	-38.22	20230322	17500	13.14	20230102	32050	-38.22	20230322	17250	14.78	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
159	20230704	110615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	-400	5	-1.95	275625600	13779	48.42	20600	20600	19690	26650	14350	20500	20003.31	3.06	0	-4446	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	50	1	3283714	660	17.68	1.21	12	0.42	1137.00	16560.00	32050	20230322	-37.29	17250	20221028	16.52	32050	-37.29	20230322	17500	14.86	20230102	32050	-37.29	20230322	17250	16.52	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
160	20230704	100613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	-250	5	-1.22	80664800	3981	13.99	20600	20600	20150	26650	14350	20500	20262.45	3.06	0	-1743	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	50	1	3283714	665	17.81	1.22	12	0.12	1137.00	16560.00	32050	20230322	-36.82	17250	20221028	17.39	32050	-36.82	20230322	17500	15.71	20230102	32050	-36.82	20230322	17250	17.39	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
161	20230704	090613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	-150	5	-0.73	12650400	619	2.17	20600	20600	20350	26650	14350	20500	20436.83	3.06	0	-387	21233	20866	20433	20066	19633	21050	20250	16	6150	500	14350	50	1	3283714	668	17.90	1.23	12	0.02	1137.00	16560.00	32050	20230322	-36.51	17250	20221028	17.97	32050	-36.51	20230322	17500	16.29	20230102	32050	-36.51	20230322	17250	17.97	20221028	3.09	N	100030	500	16 억		100527	N	N	0	N	00	N
162	20230703	160605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	450	2	2.24	582195700	28460	86.09	20050	20800	20000	26050	14050	20050	20456.63	2.86	0	6557	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	673	18.03	1.24	12	0.87	1137.00	16560.00	32050	20230322	-36.04	17250	20221028	18.84	32050	-36.04	20230322	17500	17.14	20230102	32050	-36.04	20230322	17250	18.84	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N
163	20230703	150612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20650	600	2	2.99	565320250	27641	83.61	20050	20800	20000	26050	14050	20050	20452.24	2.86	0	6547	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	678	18.16	1.25	12	0.84	1137.00	16560.00	32050	20230322	-35.57	17250	20221028	19.71	32050	-35.57	20230322	17500	18.00	20230102	32050	-35.57	20230322	17250	19.71	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N
164	20230703	140612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20650	600	2	2.99	486913000	23828	72.08	20050	20800	20000	26050	14050	20050	20434.49	2.86	0	5131	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	678	18.16	1.25	12	0.73	1137.00	16560.00	32050	20230322	-35.57	17250	20221028	19.71	32050	-35.57	20230322	17500	18.00	20230102	32050	-35.57	20230322	17250	19.71	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N
165	20230703	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20750	700	2	3.49	411893450	20169	61.01	20050	20800	20000	26050	14050	20050	20422.11	2.86	0	4251	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	681	18.25	1.25	12	0.61	1137.00	16560.00	32050	20230322	-35.26	17250	20221028	20.29	32050	-35.26	20230322	17500	18.57	20230102	32050	-35.26	20230322	17250	20.29	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N
166	20230703	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20750	700	2	3.49	364493000	17880	54.09	20050	20750	20000	26050	14050	20050	20385.51	2.86	0	4216	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	681	18.25	1.25	12	0.54	1137.00	16560.00	32050	20230322	-35.26	17250	20221028	20.29	32050	-35.26	20230322	17500	18.57	20230102	32050	-35.26	20230322	17250	20.29	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N
167	20230703	110609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20600	550	2	2.74	217593100	10749	32.51	20050	20600	20000	26050	14050	20050	20243.10	2.86	0	2311	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	676	18.12	1.24	12	0.33	1137.00	16560.00	32050	20230322	-35.73	17250	20221028	19.42	32050	-35.73	20230322	17500	17.71	20230102	32050	-35.73	20230322	17250	19.42	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N
168	20230703	100559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	100	2	0.50	155171150	7688	23.26	20050	20350	20000	26050	14050	20050	20183.55	2.86	0	1958	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	662	17.72	1.22	12	0.23	1137.00	16560.00	32050	20230322	-37.13	17250	20221028	16.81	32050	-37.13	20230322	17500	15.14	20230102	32050	-37.13	20230322	17250	16.81	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N
169	20230703	090605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	50	2	0.25	19466500	971	2.94	20050	20150	20000	26050	14050	20050	20047.89	2.86	0	-360	20883	20466	19933	19516	18983	20675	19725	16	6000	500	14030	50	1	3283714	660	17.68	1.21	12	0.03	1137.00	16560.00	32050	20230322	-37.29	17250	20221028	16.52	32050	-37.29	20230322	17500	14.86	20230102	32050	-37.29	20230322	17250	16.52	20221028	3.04	N	100030	500	16 억		93973	N	N	0	N	00	N