KissMeData/419120/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	161236	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9440	40	2	0.43	119198470	12683	101.46	9310	9540	9220	12220	6580	9400	9398.19	0.54	0	4329	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	732	6.43	1.29	12	0.16	1469.00	7296.00	24650	20221027	-61.70	8500	20230726	11.06	16540	-42.93	20230209	8500	11.06	20230726	24650	-61.70	20221027	8500	11.06	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
3	20230731	151234	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9450	50	2	0.53	116639150	12412	99.29	9310	9540	9220	12220	6580	9400	9397.29	0.54	0	4301	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	733	6.43	1.30	12	0.16	1469.00	7296.00	24650	20221027	-61.66	8500	20230726	11.18	16540	-42.87	20230209	8500	11.18	20230726	24650	-61.66	20221027	8500	11.18	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
4	20230731	141241	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9460	60	2	0.64	88964940	9482	75.85	9310	9500	9220	12220	6580	9400	9382.51	0.54	0	3423	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	733	6.44	1.30	12	0.12	1469.00	7296.00	24650	20221027	-61.62	8500	20230726	11.29	16540	-42.81	20230209	8500	11.29	20230726	24650	-61.62	20221027	8500	11.29	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
5	20230731	131244	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9370	-30	5	-0.32	60513040	6474	51.79	9310	9440	9220	12220	6580	9400	9347.09	0.54	0	544	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	726	6.38	1.28	12	0.08	1469.00	7296.00	24650	20221027	-61.99	8500	20230726	10.24	16540	-43.35	20230209	8500	10.24	20230726	24650	-61.99	20221027	8500	10.24	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
6	20230731	121251	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9430	30	2	0.32	54382170	5820	46.56	9310	9440	9220	12220	6580	9400	9344.02	0.54	0	175	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	731	6.42	1.29	12	0.08	1469.00	7296.00	24650	20221027	-61.74	8500	20230726	10.94	16540	-42.99	20230209	8500	10.94	20230726	24650	-61.74	20221027	8500	10.94	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
7	20230731	111253	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9400	0	3	0.00	47461450	5083	40.66	9310	9440	9220	12220	6580	9400	9337.29	0.54	0	-120	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	729	6.40	1.29	12	0.07	1469.00	7296.00	24650	20221027	-61.87	8500	20230726	10.59	16540	-43.17	20230209	8500	10.59	20230726	24650	-61.87	20221027	8500	10.59	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
8	20230731	101250	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9420	20	2	0.21	30700460	3299	26.39	9310	9440	9220	12220	6580	9400	9305.99	0.54	0	270	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	730	6.41	1.29	12	0.04	1469.00	7296.00	24650	20221027	-61.78	8500	20230726	10.82	16540	-43.05	20230209	8500	10.82	20230726	24650	-61.78	20221027	8500	10.82	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
9	20230731	091238	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9290	-110	5	-1.17	5872790	631	5.05	9310	9310	9290	12220	6580	9400	9307.12	0.54	0	242	9673	9536	9293	9156	8913	9605	9225	39	2820	500	6580	10	1	7751826	720	6.32	1.27	12	0.01	1469.00	7296.00	24650	20221027	-62.31	8500	20230726	9.29	16540	-43.83	20230209	8500	9.29	20230726	24650	-62.31	20221027	8500	9.29	20230726	2.34	N	419120	500	38 억		41819	N	N	0	N	00	N
10	20230728	161241	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9400	40	2	0.43	115524280	12497	60.93	9050	9430	9050	12160	6560	9360	9244.16	0.52	0	1738	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	729	6.40	1.29	12	0.16	1469.00	7296.00	24650	20221027	-61.87	8500	20230726	10.59	16540	-43.17	20230209	8500	10.59	20230726	24650	-61.87	20221027	8500	10.59	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
11	20230728	151236	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9350	-10	5	-0.11	112894790	12217	59.57	9050	9430	9050	12160	6560	9360	9240.79	0.52	0	1736	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	725	6.36	1.28	12	0.16	1469.00	7296.00	24650	20221027	-62.07	8500	20230726	10.00	16540	-43.47	20230209	8500	10.00	20230726	24650	-62.07	20221027	8500	10.00	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
12	20230728	141235	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9340	-20	5	-0.21	100682340	10912	53.21	9050	9430	9050	12160	6560	9360	9226.75	0.52	0	1857	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	724	6.36	1.28	12	0.14	1469.00	7296.00	24650	20221027	-62.11	8500	20230726	9.88	16540	-43.53	20230209	8500	9.88	20230726	24650	-62.11	20221027	8500	9.88	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
13	20230728	131239	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9280	-80	5	-0.85	92136140	9994	48.73	9050	9430	9050	12160	6560	9360	9219.15	0.52	0	1386	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	719	6.32	1.27	12	0.13	1469.00	7296.00	24650	20221027	-62.35	8500	20230726	9.18	16540	-43.89	20230209	8500	9.18	20230726	24650	-62.35	20221027	8500	9.18	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
14	20230728	121236	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9310	-50	5	-0.53	86462620	9384	45.76	9050	9430	9050	12160	6560	9360	9213.83	0.52	0	960	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	722	6.34	1.28	12	0.12	1469.00	7296.00	24650	20221027	-62.23	8500	20230726	9.53	16540	-43.71	20230209	8500	9.53	20230726	24650	-62.23	20221027	8500	9.53	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
15	20230728	111242	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9300	-60	5	-0.64	78660670	8546	41.67	9050	9430	9050	12160	6560	9360	9204.38	0.52	0	333	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	721	6.33	1.27	12	0.11	1469.00	7296.00	24650	20221027	-62.27	8500	20230726	9.41	16540	-43.77	20230209	8500	9.41	20230726	24650	-62.27	20221027	8500	9.41	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
16	20230728	101233	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9330	-30	5	-0.32	20255380	2187	10.66	9050	9430	9050	12160	6560	9360	9261.72	0.52	0	-248	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	723	6.35	1.28	12	0.03	1469.00	7296.00	24650	20221027	-62.15	8500	20230726	9.76	16540	-43.59	20230209	8500	9.76	20230726	24650	-62.15	20221027	8500	9.76	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
17	20230728	091243	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9360	0	3	0.00	5709650	624	3.04	9050	9360	9050	12160	6560	9360	9150.08	0.52	0	-64	9853	9606	9123	8876	8393	9730	9000	39	2800	500	6550	10	1	7751826	726	6.37	1.28	12	0.01	1469.00	7296.00	24650	20221027	-62.03	8500	20230726	10.12	16540	-43.41	20230209	8500	10.12	20230726	24650	-62.03	20221027	8500	10.12	20230726	2.33	N	419120	500	38 억		39981	N	N	0	N	00	N
18	20230727	161233	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9360	560	2	6.36	188385660	20489	28.02	8640	9370	8640	11440	6160	8800	9192.75	0.35	2527	12482	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	726	6.37	1.28	12	0.26	1469.00	7296.00	24650	20221027	-62.03	8500	20230726	10.12	16540	-43.41	20230209	8500	10.12	20230726	24650	-62.03	20221027	8500	10.12	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
19	20230727	151234	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9300	500	2	5.68	173304930	18872	25.81	8640	9370	8640	11440	6160	8800	9183.18	0.35	2527	11794	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	721	6.33	1.27	12	0.24	1469.00	7296.00	24650	20221027	-62.27	8500	20230726	9.41	16540	-43.77	20230209	8500	9.41	20230726	24650	-62.27	20221027	8500	9.41	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
20	20230727	141228	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9290	490	2	5.57	141618170	15466	21.15	8640	9340	8640	11440	6160	8800	9156.74	0.35	2527	9507	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	720	6.32	1.27	12	0.20	1469.00	7296.00	24650	20221027	-62.31	8500	20230726	9.29	16540	-43.83	20230209	8500	9.29	20230726	24650	-62.31	20221027	8500	9.29	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
21	20230727	131226	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9240	440	2	5.00	133783650	14619	20.00	8640	9340	8640	11440	6160	8800	9151.35	0.35	2527	9120	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	716	6.29	1.27	12	0.19	1469.00	7296.00	24650	20221027	-62.52	8500	20230726	8.71	16540	-44.14	20230209	8500	8.71	20230726	24650	-62.52	20221027	8500	8.71	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
22	20230727	121229	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9280	480	2	5.45	123677990	13528	18.50	8640	9340	8640	11440	6160	8800	9142.37	0.35	2527	8191	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	719	6.32	1.27	12	0.17	1469.00	7296.00	24650	20221027	-62.35	8500	20230726	9.18	16540	-43.89	20230209	8500	9.18	20230726	24650	-62.35	20221027	8500	9.18	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
23	20230727	111232	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9310	510	2	5.80	112325990	12308	16.83	8640	9320	8640	11440	6160	8800	9126.26	0.35	2527	7804	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	722	6.34	1.28	12	0.16	1469.00	7296.00	24650	20221027	-62.23	8500	20230726	9.53	16540	-43.71	20230209	8500	9.53	20230726	24650	-62.23	20221027	8500	9.53	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
24	20230727	101228	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9180	380	2	4.32	58192600	6449	8.82	8640	9180	8640	11440	6160	8800	9023.51	0.35	2527	2561	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	712	6.25	1.26	12	0.08	1469.00	7296.00	24650	20221027	-62.76	8500	20230726	8.00	16540	-44.50	20230209	8500	8.00	20230726	24650	-62.76	20221027	8500	8.00	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
25	20230727	091227	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8950	150	2	1.70	6040400	688	0.94	8640	8990	8640	11440	6160	8800	8779.65	0.35	2527	99	9653	9226	8863	8436	8073	9045	8255	39	2640	500	6160	10	1	7751826	694	6.09	1.23	12	0.01	1469.00	7296.00	24650	20221027	-63.69	8500	20230726	5.29	16540	-45.89	20230209	8500	5.29	20230726	24650	-63.69	20221027	8500	5.29	20230726	2.39	N	419120	500	38 억		27502	N	N	0	N	00	N
26	20230726	161225	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8800	-490	5	-5.27	639503020	73079	161.78	9110	9290	8500	12070	6510	9290	8750.74	0.32	0	2404	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	682	5.99	1.21	12	0.94	1469.00	7296.00	24650	20221027	-64.30	8500	20230726	3.53	16540	-46.80	20230209	8500	3.53	20230726	24650	-64.30	20221027	8500	3.53	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
27	20230726	151230	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8890	-400	5	-4.31	632823890	72321	160.10	9110	9290	8500	12070	6510	9290	8750.10	0.32	0	2310	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	689	6.05	1.22	12	0.93	1469.00	7296.00	24650	20221027	-63.94	8500	20230726	4.59	16540	-46.25	20230209	8500	4.59	20230726	24650	-63.94	20221027	8500	4.59	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
28	20230726	141221	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8530	-760	5	-8.18	539176150	61599	136.37	9110	9290	8500	12070	6510	9290	8752.88	0.32	0	1258	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	661	5.81	1.17	12	0.79	1469.00	7296.00	24650	20221027	-65.40	8500	20230726	0.35	16540	-48.43	20230209	8500	0.35	20230726	24650	-65.40	20221027	8500	0.35	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
29	20230726	131217	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8560	-730	5	-7.86	471937230	53721	118.93	9110	9290	8510	12070	6510	9290	8784.84	0.32	0	-500	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	664	5.83	1.17	12	0.69	1469.00	7296.00	24650	20221027	-65.27	8510	20230726	0.59	16540	-48.25	20230209	8510	0.59	20230726	24650	-65.27	20221027	8510	0.59	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
30	20230726	121223	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8670	-620	5	-6.67	402493080	45644	101.05	9110	9290	8510	12070	6510	9290	8817.95	0.32	0	751	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	672	5.90	1.19	12	0.59	1469.00	7296.00	24650	20221027	-64.83	8510	20230726	1.88	16540	-47.58	20230209	8510	1.88	20230726	24650	-64.83	20221027	8510	1.88	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
31	20230726	111216	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8650	-640	5	-6.89	353439020	40040	88.64	9110	9290	8510	12070	6510	9290	8826.99	0.32	0	723	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	671	5.89	1.19	12	0.52	1469.00	7296.00	24650	20221027	-64.91	8510	20230726	1.65	16540	-47.70	20230209	8510	1.65	20230726	24650	-64.91	20221027	8510	1.65	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
32	20230726	101225	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8820	-470	5	-5.06	250521120	28099	62.21	9110	9290	8770	12070	6510	9290	8915.47	0.32	0	-2068	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	684	6.00	1.21	12	0.36	1469.00	7296.00	24650	20221027	-64.22	8770	20230726	0.57	16540	-46.67	20230209	8770	0.57	20230726	24650	-64.22	20221027	8770	0.57	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
33	20230726	091220	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9110	-180	5	-1.94	20336310	2230	4.94	9110	9290	9110	12070	6510	9290	9118.34	0.32	0	-395	9950	9620	9390	9060	8830	9505	8945	39	2780	500	6500	10	1	7751826	706	6.20	1.25	12	0.03	1469.00	7296.00	24650	20221027	-63.04	9110	20230726	0.00	16540	-44.92	20230209	9110	0.00	20230726	24650	-63.04	20221027	9110	0.00	20230726	2.42	N	419120	500	38 억		24975	N	N	0	N	00	N
34	20230725	161216	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9290	-330	5	-3.43	420743150	45037	82.54	9620	9720	9160	12500	6740	9620	9342.22	0.30	0	1477	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	720	6.32	1.27	12	0.58	1469.00	7296.00	24650	20221027	-62.31	9160	20230725	1.42	16540	-43.83	20230209	9160	1.42	20230725	24650	-62.31	20221027	9160	1.42	20230725	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
35	20230725	151203	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9300	-320	5	-3.33	410992660	43986	80.62	9620	9720	9160	12500	6740	9620	9343.72	0.30	0	1620	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	721	6.33	1.27	12	0.57	1469.00	7296.00	24650	20221027	-62.27	9160	20230725	1.53	16540	-43.77	20230209	9160	1.53	20230725	24650	-62.27	20221027	9160	1.53	20230725	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
36	20230725	141201	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9290	-330	5	-3.43	284905090	30302	55.54	9620	9720	9270	12500	6740	9620	9402.19	0.30	0	-569	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	720	6.32	1.27	12	0.39	1469.00	7296.00	24650	20221027	-62.31	9270	20230725	0.22	16540	-43.83	20230209	9270	0.22	20230725	24650	-62.31	20221027	9270	0.22	20230725	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
37	20230725	131212	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9340	-280	5	-2.91	230105360	24403	44.73	9620	9720	9310	12500	6740	9620	9429.39	0.30	0	-540	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	724	6.36	1.28	12	0.31	1469.00	7296.00	24650	20221027	-62.11	9310	20230725	0.32	16540	-43.53	20230209	9310	0.32	20230725	24650	-62.11	20221027	9310	0.32	20230725	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
38	20230725	121212	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9410	-210	5	-2.18	136045680	14382	26.36	9620	9720	9400	12500	6740	9620	9459.44	0.30	0	78	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	729	6.41	1.29	12	0.19	1469.00	7296.00	24650	20221027	-61.83	9400	20230725	0.11	16540	-43.11	20230209	9400	0.11	20230725	24650	-61.83	20221027	9400	0.11	20230725	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
39	20230725	111210	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9470	-150	5	-1.56	101572020	10725	19.66	9620	9720	9410	12500	6740	9620	9470.58	0.30	0	431	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	734	6.45	1.30	12	0.14	1469.00	7296.00	24650	20221027	-61.58	9410	20230725	0.64	16540	-42.74	20230209	9410	0.64	20230725	24650	-61.58	20221027	9410	0.64	20230725	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
40	20230725	101209	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9450	-170	5	-1.77	58708360	6181	11.33	9620	9720	9440	12500	6740	9620	9498.20	0.30	0	236	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	733	6.43	1.30	12	0.08	1469.00	7296.00	24650	20221027	-61.66	9440	20230725	0.11	16540	-42.87	20230209	9440	0.11	20230725	24650	-61.66	20221027	9440	0.11	20230725	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
41	20230725	091207	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9640	20	2	0.21	4574780	473	0.87	9620	9720	9620	12500	6740	9620	9671.84	0.30	0	-174	10520	10070	9790	9340	9060	9930	9200	39	2880	500	6730	10	1	7751826	747	6.56	1.32	12	0.01	1469.00	7296.00	24650	20221027	-60.89	9510	20230724	1.37	16540	-41.72	20230209	9510	1.37	20230724	24650	-60.89	20221027	9510	1.37	20230724	2.44	N	419120	500	38 억		23499	N	N	0	N	00	N
42	20230724	161208	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9620	-530	5	-5.22	520626360	53897	451.32	10240	10240	9510	13190	7110	10150	9659.65	0.45	0	-17728	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	746	6.55	1.32	12	0.70	1469.00	7296.00	24650	20221027	-60.97	9510	20230724	1.16	16540	-41.84	20230209	9510	1.16	20230724	24650	-60.97	20221027	9510	1.16	20230724	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
43	20230724	151204	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9640	-510	5	-5.02	511018950	52896	442.94	10240	10240	9510	13190	7110	10150	9660.82	0.45	0	-17657	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	747	6.56	1.32	12	0.68	1469.00	7296.00	24650	20221027	-60.89	9510	20230724	1.37	16540	-41.72	20230209	9510	1.37	20230724	24650	-60.89	20221027	9510	1.37	20230724	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
44	20230724	141202	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9590	-560	5	-5.52	456708130	47248	395.65	10240	10240	9510	13190	7110	10150	9666.19	0.45	0	-16460	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	743	6.53	1.31	12	0.61	1469.00	7296.00	24650	20221027	-61.10	9510	20230724	0.84	16540	-42.02	20230209	9510	0.84	20230724	24650	-61.10	20221027	9510	0.84	20230724	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
45	20230724	131202	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9560	-590	5	-5.81	413839690	42766	358.11	10240	10240	9510	13190	7110	10150	9676.84	0.45	0	-13800	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	741	6.51	1.31	12	0.55	1469.00	7296.00	24650	20221027	-61.22	9510	20230724	0.53	16540	-42.20	20230209	9510	0.53	20230724	24650	-61.22	20221027	9510	0.53	20230724	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
46	20230724	121204	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9560	-590	5	-5.81	307169420	31570	264.36	10240	10240	9550	13190	7110	10150	9729.79	0.45	0	-13334	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	741	6.51	1.31	12	0.41	1469.00	7296.00	24650	20221027	-61.22	9550	20230724	0.10	16540	-42.20	20230209	9550	0.10	20230724	24650	-61.22	20221027	9550	0.10	20230724	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
47	20230724	111208	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9620	-530	5	-5.22	245465490	25136	210.48	10240	10240	9610	13190	7110	10150	9765.50	0.45	0	-11303	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	746	6.55	1.32	12	0.32	1469.00	7296.00	24650	20221027	-60.97	9610	20230724	0.10	16540	-41.84	20230209	9610	0.10	20230724	24650	-60.97	20221027	9610	0.10	20230724	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
48	20230724	101156	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9720	-430	5	-4.24	158127060	16128	135.05	10240	10240	9700	13190	7110	10150	9804.51	0.45	0	-6561	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	753	6.62	1.33	12	0.21	1469.00	7296.00	24650	20221027	-60.57	9700	20230724	0.21	16540	-41.23	20230209	9700	0.21	20230724	24650	-60.57	20221027	9700	0.21	20230724	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
49	20230724	091206	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10020	-130	5	-1.28	2436920	241	2.02	10240	10240	10020	13190	7110	10150	10111.70	0.45	0	-133	10316	10232	10116	10032	9916	10175	9975	39	3040	500	7100	10	1	7751826	777	6.82	1.37	12	0.00	1469.00	7296.00	24650	20221027	-59.35	9860	20230720	1.62	16540	-39.42	20230209	9860	1.62	20230720	24650	-59.35	20221027	9860	1.62	20230720	2.43	N	419120	500	38 억		34618	N	N	0	N	00	N
50	20230721	161152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10150	40	2	0.40	119966500	11929	46.30	10160	10200	10000	13140	7080	10110	10056.71	0.51	0	-4471	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	787	6.91	1.39	12	0.15	1469.00	7296.00	24650	20221027	-58.82	9860	20230720	2.94	16540	-38.63	20230209	9860	2.94	20230720	24650	-58.82	20221027	9860	2.94	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
51	20230721	151154	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10090	-20	5	-0.20	115735800	11509	44.67	10160	10200	10000	13140	7080	10110	10056.11	0.51	0	-4510	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	782	6.87	1.38	12	0.15	1469.00	7296.00	24650	20221027	-59.07	9860	20230720	2.33	16540	-39.00	20230209	9860	2.33	20230720	24650	-59.07	20221027	9860	2.33	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
52	20230721	141149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10030	-80	5	-0.79	52825550	5240	20.34	10160	10200	10000	13140	7080	10110	10081.21	0.51	0	-2010	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	778	6.83	1.37	12	0.07	1469.00	7296.00	24650	20221027	-59.31	9860	20230720	1.72	16540	-39.36	20230209	9860	1.72	20230720	24650	-59.31	20221027	9860	1.72	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
53	20230721	131153	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10050	-60	5	-0.59	39438800	3907	15.16	10160	10200	10000	13140	7080	10110	10094.39	0.51	0	-1223	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	779	6.84	1.38	12	0.05	1469.00	7296.00	24650	20221027	-59.23	9860	20230720	1.93	16540	-39.24	20230209	9860	1.93	20230720	24650	-59.23	20221027	9860	1.93	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
54	20230721	121208	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10110	0	3	0.00	31034670	3071	11.92	10160	10200	10000	13140	7080	10110	10105.72	0.51	0	-723	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	784	6.88	1.39	12	0.04	1469.00	7296.00	24650	20221027	-58.99	9860	20230720	2.54	16540	-38.88	20230209	9860	2.54	20230720	24650	-58.99	20221027	9860	2.54	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
55	20230721	111206	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10120	10	2	0.10	27148240	2687	10.43	10160	10200	10000	13140	7080	10110	10103.55	0.51	0	-461	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	784	6.89	1.39	12	0.03	1469.00	7296.00	24650	20221027	-58.95	9860	20230720	2.64	16540	-38.81	20230209	9860	2.64	20230720	24650	-58.95	20221027	9860	2.64	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
56	20230721	101204	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10050	-60	5	-0.59	16505870	1631	6.33	10160	10200	10000	13140	7080	10110	10120.09	0.51	0	-458	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	779	6.84	1.38	12	0.02	1469.00	7296.00	24650	20221027	-59.23	9860	20230720	1.93	16540	-39.24	20230209	9860	1.93	20230720	24650	-59.23	20221027	9860	1.93	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
57	20230721	091200	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10140	30	2	0.30	6023140	593	2.30	10160	10200	10110	13140	7080	10110	10157.07	0.51	0	-217	10396	10252	10056	9912	9716	10325	9985	39	3030	500	7070	10	1	7751826	786	6.90	1.39	12	0.01	1469.00	7296.00	24650	20221027	-58.86	9860	20230720	2.84	16540	-38.69	20230209	9860	2.84	20230720	24650	-58.86	20221027	9860	2.84	20230720	2.47	N	419120	500	38 억		39754	N	N	0	N	00	N
58	20230720	161147	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10110	120	2	1.20	256722090	25683	85.43	9990	10200	9860	12980	7000	9990	9995.79	0.40	0	9729	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	784	6.88	1.39	12	0.33	1469.00	7296.00	24650	20221027	-58.99	9860	20230720	2.54	16540	-38.88	20230209	9860	2.54	20230720	24650	-58.99	20221027	9860	2.54	20230720	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
59	20230720	151147	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10100	110	2	1.10	244240410	24445	81.31	9990	10200	9860	12980	7000	9990	9991.43	0.40	0	9866	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	783	6.88	1.38	12	0.32	1469.00	7296.00	24650	20221027	-59.03	9860	20230720	2.43	16540	-38.94	20230209	9860	2.43	20230720	24650	-59.03	20221027	9860	2.43	20230720	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
60	20230720	141146	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10080	90	2	0.90	222755260	22312	74.22	9990	10200	9860	12980	7000	9990	9983.65	0.40	0	9919	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	781	6.86	1.38	12	0.29	1469.00	7296.00	24650	20221027	-59.11	9860	20230720	2.23	16540	-39.06	20230209	9860	2.23	20230720	24650	-59.11	20221027	9860	2.23	20230720	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
61	20230720	131148	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10110	120	2	1.20	215769330	21619	71.91	9990	10200	9860	12980	7000	9990	9980.54	0.40	0	9663	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	784	6.88	1.39	12	0.28	1469.00	7296.00	24650	20221027	-58.99	9860	20230720	2.54	16540	-38.88	20230209	9860	2.54	20230720	24650	-58.99	20221027	9860	2.54	20230720	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
62	20230720	121158	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10060	70	2	0.70	123684780	12438	41.37	9990	10060	9860	12980	7000	9990	9944.11	0.40	0	3606	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	780	6.85	1.38	12	0.16	1469.00	7296.00	24650	20221027	-59.19	9860	20230720	2.03	16540	-39.18	20230209	9860	2.03	20230720	24650	-59.19	20221027	9860	2.03	20230720	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
63	20230720	111154	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9920	-70	5	-0.70	76438330	7711	25.65	9990	10060	9860	12980	7000	9990	9912.89	0.40	0	87	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	769	6.75	1.36	12	0.10	1469.00	7296.00	24650	20221027	-59.76	9860	20230720	0.61	16540	-40.02	20230209	9860	0.61	20230720	24650	-59.76	20221027	9860	0.61	20230720	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
64	20230720	101139	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9930	-60	5	-0.60	49650330	5003	16.64	9990	10060	9870	12980	7000	9990	9924.11	0.40	0	-461	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	770	6.76	1.36	12	0.06	1469.00	7296.00	24650	20221027	-59.72	9870	20230720	0.61	16540	-39.96	20230209	9870	0.61	20230720	24650	-59.72	20221027	9870	0.61	20230720	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
65	20230720	091143	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10040	50	2	0.50	5613030	560	1.86	9990	10060	9990	12980	7000	9990	10023.27	0.40	0	-30	10416	10202	10076	9862	9736	10140	9800	39	2990	500	6990	10	1	7751826	778	6.83	1.38	12	0.01	1469.00	7296.00	24650	20221027	-59.27	9950	20230719	0.90	16540	-39.30	20230209	9950	0.90	20230719	24650	-59.27	20221027	9950	0.90	20230719	2.47	N	419120	500	38 억		31160	N	N	0	N	00	N
66	20230719	161203	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9990	-200	5	-1.96	296843670	29665	105.04	10100	10290	9950	13240	7140	10190	10006.57	0.39	0	874	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	774	6.80	1.37	12	0.38	1469.00	7296.00	24650	20221027	-59.47	9950	20230719	0.40	16540	-39.60	20230209	9950	0.40	20230719	24650	-59.47	20221027	9950	0.40	20230719	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
67	20230719	151203	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9970	-220	5	-2.16	291289790	29109	103.07	10100	10290	9950	13240	7140	10190	10006.86	0.39	0	838	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	773	6.79	1.37	12	0.38	1469.00	7296.00	24650	20221027	-59.55	9950	20230719	0.20	16540	-39.72	20230209	9950	0.20	20230719	24650	-59.55	20221027	9950	0.20	20230719	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
68	20230719	141207	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9970	-220	5	-2.16	251038620	25067	88.76	10100	10290	9950	13240	7140	10190	10014.71	0.39	0	744	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	773	6.79	1.37	12	0.32	1469.00	7296.00	24650	20221027	-59.55	9950	20230719	0.20	16540	-39.72	20230209	9950	0.20	20230719	24650	-59.55	20221027	9950	0.20	20230719	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
69	20230719	131151	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10010	-180	5	-1.77	203505100	20296	71.87	10100	10290	9960	13240	7140	10190	10026.86	0.39	0	874	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	776	6.81	1.37	12	0.26	1469.00	7296.00	24650	20221027	-59.39	9960	20230719	0.50	16540	-39.48	20230209	9960	0.50	20230719	24650	-59.39	20221027	9960	0.50	20230719	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
70	20230719	121210	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10040	-150	5	-1.47	149262920	14868	52.65	10100	10290	9990	13240	7140	10190	10039.21	0.39	0	737	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	778	6.83	1.38	12	0.19	1469.00	7296.00	24650	20221027	-59.27	9990	20230719	0.50	16540	-39.30	20230209	9990	0.50	20230719	24650	-59.27	20221027	9990	0.50	20230719	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
71	20230719	111207	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10010	-180	5	-1.77	128157660	12760	45.18	10100	10290	9990	13240	7140	10190	10043.70	0.39	0	1291	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	776	6.81	1.37	12	0.16	1469.00	7296.00	24650	20221027	-59.39	9990	20230719	0.20	16540	-39.48	20230209	9990	0.20	20230719	24650	-59.39	20221027	9990	0.20	20230719	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
72	20230719	101156	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10080	-110	5	-1.08	41860240	4156	14.72	10100	10290	10020	13240	7140	10190	10072.24	0.39	0	9	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	781	6.86	1.38	12	0.05	1469.00	7296.00	24650	20221027	-59.11	10020	20230719	0.60	16540	-39.06	20230209	10020	0.60	20230719	24650	-59.11	20221027	10020	0.60	20230719	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
73	20230719	091156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	-90	5	-0.88	3365360	333	1.18	10100	10160	10100	13240	7140	10190	10106.19	0.39	0	72	10536	10362	10216	10042	9896	10290	9970	39	3050	500	7130	10	1	7751826	783	6.88	1.38	12	0.00	1469.00	7296.00	24650	20221027	-59.03	10070	20230718	0.30	16540	-38.94	20230209	10070	0.30	20230718	24650	-59.03	20221027	10070	0.30	20230718	2.43	N	419120	500	38 억		30286	N	N	0	N	00	N
74	20230718	161155	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10190	-150	5	-1.45	284650830	28075	58.92	10280	10390	10070	13440	7240	10340	10138.91	0.46	0	-5059	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	790	6.94	1.40	12	0.36	1469.00	7296.00	24650	20221027	-58.66	10070	20230718	1.19	16540	-38.39	20230209	10070	1.19	20230718	24650	-58.66	20221027	10070	1.19	20230718	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
75	20230718	151155	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10150	-190	5	-1.84	281756860	27791	58.33	10280	10390	10070	13440	7240	10340	10138.42	0.46	0	-5059	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	787	6.91	1.39	12	0.36	1469.00	7296.00	24650	20221027	-58.82	10070	20230718	0.79	16540	-38.63	20230209	10070	0.79	20230718	24650	-58.82	20221027	10070	0.79	20230718	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
76	20230718	141150	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10180	-160	5	-1.55	240739000	23756	49.86	10280	10390	10070	13440	7240	10340	10133.82	0.46	0	-4870	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	789	6.93	1.40	12	0.31	1469.00	7296.00	24650	20221027	-58.70	10070	20230718	1.09	16540	-38.45	20230209	10070	1.09	20230718	24650	-58.70	20221027	10070	1.09	20230718	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
77	20230718	131149	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10150	-190	5	-1.84	199413170	19684	41.31	10280	10390	10070	13440	7240	10340	10130.72	0.46	0	-5243	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	787	6.91	1.39	12	0.25	1469.00	7296.00	24650	20221027	-58.82	10070	20230718	0.79	16540	-38.63	20230209	10070	0.79	20230718	24650	-58.82	20221027	10070	0.79	20230718	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
78	20230718	121201	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10090	-250	5	-2.42	158861280	15671	32.89	10280	10390	10080	13440	7240	10340	10137.28	0.46	0	-4822	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	782	6.87	1.38	12	0.20	1469.00	7296.00	24650	20221027	-59.07	10080	20230718	0.10	16540	-39.00	20230209	10080	0.10	20230718	24650	-59.07	20221027	10080	0.10	20230718	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
79	20230718	111200	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10120	-220	5	-2.13	129460730	12759	26.78	10280	10390	10090	13440	7240	10340	10146.62	0.46	0	-3253	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	784	6.89	1.39	12	0.16	1469.00	7296.00	24650	20221027	-58.95	10090	20230718	0.30	16540	-38.81	20230209	10090	0.30	20230718	24650	-58.95	20221027	10090	0.30	20230718	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
80	20230718	101152	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10180	-160	5	-1.55	57566470	5653	11.86	10280	10390	10120	13440	7240	10340	10183.35	0.46	0	-1467	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	789	6.93	1.40	12	0.07	1469.00	7296.00	24650	20221027	-58.70	10120	20230718	0.59	16540	-38.45	20230209	10120	0.59	20230718	24650	-58.70	20221027	10120	0.59	20230718	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
81	20230718	091147	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	-10	5	-0.10	1817700	176	0.37	10280	10390	10280	13440	7240	10340	10327.84	0.46	0	36	10753	10546	10343	10136	9933	10445	10035	39	3100	500	7230	10	1	7751826	801	7.03	1.42	12	0.00	1469.00	7296.00	24650	20221027	-58.09	10140	20230717	1.87	16540	-37.55	20230209	10140	1.87	20230717	24650	-58.09	20221027	10140	1.87	20230717	2.48	N	419120	500	38 억		35343	N	N	0	N	00	N
82	20230717	161151	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10340	-110	5	-1.05	486731720	47458	156.52	10350	10550	10140	13580	7320	10450	10255.71	0.31	0	4676	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	802	7.04	1.42	12	0.61	1469.00	7296.00	24650	20221027	-58.05	10140	20230717	1.97	16540	-37.48	20230209	10140	1.97	20230717	24650	-58.05	20221027	10140	1.97	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
83	20230717	151145	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10300	-150	5	-1.44	473353650	46164	152.25	10350	10550	10140	13580	7320	10450	10253.74	0.31	0	4251	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	798	7.01	1.41	12	0.60	1469.00	7296.00	24650	20221027	-58.22	10140	20230717	1.58	16540	-37.73	20230209	10140	1.58	20230717	24650	-58.22	20221027	10140	1.58	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
84	20230717	141148	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10340	-110	5	-1.05	420827740	41061	135.42	10350	10550	10140	13580	7320	10450	10248.84	0.31	0	2770	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	802	7.04	1.42	12	0.53	1469.00	7296.00	24650	20221027	-58.05	10140	20230717	1.97	16540	-37.48	20230209	10140	1.97	20230717	24650	-58.05	20221027	10140	1.97	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
85	20230717	131137	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10260	-190	5	-1.82	324783330	31720	104.61	10350	10550	10140	13580	7320	10450	10239.07	0.31	0	460	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	795	6.98	1.41	12	0.41	1469.00	7296.00	24650	20221027	-58.38	10140	20230717	1.18	16540	-37.97	20230209	10140	1.18	20230717	24650	-58.38	20221027	10140	1.18	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
86	20230717	121148	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10200	-250	5	-2.39	298772890	29176	96.22	10350	10550	10140	13580	7320	10450	10240.37	0.31	0	-503	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	791	6.94	1.40	12	0.38	1469.00	7296.00	24650	20221027	-58.62	10140	20230717	0.59	16540	-38.33	20230209	10140	0.59	20230717	24650	-58.62	20221027	10140	0.59	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
87	20230717	111139	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10250	-200	5	-1.91	271658870	26523	87.47	10350	10550	10140	13580	7320	10450	10242.39	0.31	0	-53	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	795	6.98	1.40	12	0.34	1469.00	7296.00	24650	20221027	-58.42	10140	20230717	1.08	16540	-38.03	20230209	10140	1.08	20230717	24650	-58.42	20221027	10140	1.08	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
88	20230717	101139	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10140	-310	5	-2.97	241396540	23558	77.70	10350	10550	10140	13580	7320	10450	10246.90	0.31	0	115	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	786	6.90	1.39	12	0.30	1469.00	7296.00	24650	20221027	-58.86	10140	20230717	0.00	16540	-38.69	20230209	10140	0.00	20230717	24650	-58.86	20221027	10140	0.00	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
89	20230717	091139	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10290	-160	5	-1.53	57169940	5544	18.28	10350	10550	10280	13580	7320	10450	10312.04	0.31	0	1533	10856	10652	10526	10322	10196	10590	10260	39	3130	500	7310	10	1	7751826	798	7.00	1.41	12	0.07	1469.00	7296.00	24650	20221027	-58.26	10280	20230717	0.10	16540	-37.79	20230209	10280	0.10	20230717	24650	-58.26	20221027	10280	0.10	20230717	2.48	N	419120	500	38 억		23929	N	N	0	N	00	N
90	20230714	161138	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10450	-160	5	-1.51	316553540	30275	227.36	10730	10730	10400	13790	7430	10610	10455.96	0.35	0	-3605	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	810	7.11	1.43	12	0.39	1469.00	7296.00	24650	20221027	-57.61	10400	20230714	0.48	16540	-36.82	20230209	10400	0.48	20230714	24650	-57.61	20221027	10400	0.48	20230714	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
91	20230714	151140	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10440	-170	5	-1.60	308120730	29468	221.30	10730	10730	10400	13790	7430	10610	10456.11	0.35	0	-3683	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	809	7.11	1.43	12	0.38	1469.00	7296.00	24650	20221027	-57.65	10400	20230714	0.38	16540	-36.88	20230209	10400	0.38	20230714	24650	-57.65	20221027	10400	0.38	20230714	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
92	20230714	141149	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10440	-170	5	-1.60	278891080	26664	200.24	10730	10730	10400	13790	7430	10610	10459.46	0.35	0	-3620	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	809	7.11	1.43	12	0.34	1469.00	7296.00	24650	20221027	-57.65	10400	20230714	0.38	16540	-36.88	20230209	10400	0.38	20230714	24650	-57.65	20221027	10400	0.38	20230714	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
93	20230714	131133	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10450	-160	5	-1.51	226037960	21590	162.14	10730	10730	10400	13790	7430	10610	10469.57	0.35	0	-3264	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	810	7.11	1.43	12	0.28	1469.00	7296.00	24650	20221027	-57.61	10400	20230714	0.48	16540	-36.82	20230209	10400	0.48	20230714	24650	-57.61	20221027	10400	0.48	20230714	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
94	20230714	121132	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10440	-170	5	-1.60	127985610	12184	91.50	10730	10730	10440	13790	7430	10610	10504.40	0.35	0	-3117	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	809	7.11	1.43	12	0.16	1469.00	7296.00	24650	20221027	-57.65	10440	20230714	0.00	16540	-36.88	20230209	10440	0.00	20230714	24650	-57.65	20221027	10440	0.00	20230714	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
95	20230714	111146	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10520	-90	5	-0.85	69668420	6606	49.61	10730	10730	10460	13790	7430	10610	10546.23	0.35	0	-1825	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	815	7.16	1.44	12	0.09	1469.00	7296.00	24650	20221027	-57.32	10460	20230714	0.57	16540	-36.40	20230209	10460	0.57	20230714	24650	-57.32	20221027	10460	0.57	20230714	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
96	20230714	101146	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	-20	5	-0.19	34583530	3269	24.55	10730	10730	10540	13790	7430	10610	10579.24	0.35	0	-1318	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	821	7.21	1.45	12	0.04	1469.00	7296.00	24650	20221027	-57.04	10470	20230710	1.15	16540	-35.97	20230209	10470	1.15	20230710	24650	-57.04	20221027	10470	1.15	20230710	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
97	20230714	091142	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	100	2	0.94	1096510	103	0.77	10730	10730	10600	13790	7430	10610	10645.73	0.35	0	0	10943	10776	10683	10516	10423	10730	10470	39	3180	500	7420	10	1	7751826	830	7.29	1.47	12	0.00	1469.00	7296.00	24650	20221027	-56.55	10470	20230710	2.29	16540	-35.25	20230209	10470	2.29	20230710	24650	-56.55	20221027	10470	2.29	20230710	2.46	N	419120	500	38 억		27234	N	N	0	N	00	N
98	20230713	161134	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	-120	5	-1.12	142381700	13308	127.39	10730	10850	10590	13940	7520	10730	10699.53	0.31	0	2921	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	822	7.22	1.45	12	0.17	1469.00	7296.00	24650	20221027	-56.96	10470	20230710	1.34	16540	-35.85	20230209	10470	1.34	20230710	24650	-56.96	20221027	10470	1.34	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
99	20230713	151130	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	-30	5	-0.28	114912280	10719	102.60	10730	10850	10590	13940	7520	10730	10720.43	0.31	0	2423	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	829	7.28	1.47	12	0.14	1469.00	7296.00	24650	20221027	-56.59	10470	20230710	2.20	16540	-35.31	20230209	10470	2.20	20230710	24650	-56.59	20221027	10470	2.20	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
100	20230713	141129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	0	3	0.00	95467160	8905	85.24	10730	10850	10590	13940	7520	10730	10720.62	0.31	0	2452	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	832	7.30	1.47	12	0.11	1469.00	7296.00	24650	20221027	-56.47	10470	20230710	2.48	16540	-35.13	20230209	10470	2.48	20230710	24650	-56.47	20221027	10470	2.48	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
101	20230713	131134	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	10	2	0.09	80579630	7513	71.92	10730	10850	10590	13940	7520	10730	10725.36	0.31	0	2458	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	833	7.31	1.47	12	0.10	1469.00	7296.00	24650	20221027	-56.43	10470	20230710	2.58	16540	-35.07	20230209	10470	2.58	20230710	24650	-56.43	20221027	10470	2.58	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
102	20230713	121129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	30	2	0.28	69884990	6514	62.35	10730	10850	10590	13940	7520	10730	10728.43	0.31	0	2110	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	834	7.32	1.47	12	0.08	1469.00	7296.00	24650	20221027	-56.35	10470	20230710	2.77	16540	-34.95	20230209	10470	2.77	20230710	24650	-56.35	20221027	10470	2.77	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
103	20230713	111132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	50	2	0.47	52469850	4888	46.79	10730	10850	10590	13940	7520	10730	10734.42	0.31	0	1416	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	836	7.34	1.48	12	0.06	1469.00	7296.00	24650	20221027	-56.27	10470	20230710	2.96	16540	-34.82	20230209	10470	2.96	20230710	24650	-56.27	20221027	10470	2.96	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
104	20230713	101125	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	60	2	0.56	26995900	2506	23.99	10730	10850	10700	13940	7520	10730	10772.51	0.31	0	1285	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	836	7.35	1.48	12	0.03	1469.00	7296.00	24650	20221027	-56.23	10470	20230710	3.06	16540	-34.76	20230209	10470	3.06	20230710	24650	-56.23	20221027	10470	3.06	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
105	20230713	091128	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10770	40	2	0.37	3455160	322	3.08	10730	10770	10700	13940	7520	10730	10730.31	0.31	0	-5	10976	10852	10726	10602	10476	10915	10665	39	3210	500	7510	10	1	7751826	835	7.33	1.48	12	0.00	1469.00	7296.00	24650	20221027	-56.31	10470	20230710	2.87	16540	-34.89	20230209	10470	2.87	20230710	24650	-56.31	20221027	10470	2.87	20230710	2.46	N	419120	500	38 억		24313	N	N	0	N	00	N
106	20230712	161124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-30	5	-0.28	110837900	10397	111.08	10660	10850	10600	13980	7540	10760	10660.56	0.33	0	-892	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	832	7.30	1.47	12	0.13	1469.00	7296.00	24650	20221027	-56.47	10470	20230710	2.48	16540	-35.13	20230209	10470	2.48	20230710	24650	-56.47	20221027	10470	2.48	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
107	20230712	151115	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	-150	5	-1.39	107243640	10062	107.50	10660	10850	10600	13980	7540	10760	10658.28	0.33	0	-891	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	822	7.22	1.45	12	0.13	1469.00	7296.00	24650	20221027	-56.96	10470	20230710	1.34	16540	-35.85	20230209	10470	1.34	20230710	24650	-56.96	20221027	10470	1.34	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
108	20230712	141111	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10680	-80	5	-0.74	88225940	8281	88.47	10660	10850	10600	13980	7540	10760	10654.02	0.33	0	-938	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	828	7.27	1.46	12	0.11	1469.00	7296.00	24650	20221027	-56.67	10470	20230710	2.01	16540	-35.43	20230209	10470	2.01	20230710	24650	-56.67	20221027	10470	2.01	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
109	20230712	131113	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	-110	5	-1.02	71081770	6671	71.27	10660	10850	10600	13980	7540	10760	10655.34	0.33	0	-821	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	826	7.25	1.46	12	0.09	1469.00	7296.00	24650	20221027	-56.80	10470	20230710	1.72	16540	-35.61	20230209	10470	1.72	20230710	24650	-56.80	20221027	10470	1.72	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
110	20230712	121120	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10680	-80	5	-0.74	51130070	4792	51.20	10660	10850	10620	13980	7540	10760	10669.88	0.33	0	-575	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	828	7.27	1.46	12	0.06	1469.00	7296.00	24650	20221027	-56.67	10470	20230710	2.01	16540	-35.43	20230209	10470	2.01	20230710	24650	-56.67	20221027	10470	2.01	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
111	20230712	111119	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	-110	5	-1.02	47756920	4475	47.81	10660	10850	10620	13980	7540	10760	10671.94	0.33	0	-527	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	826	7.25	1.46	12	0.06	1469.00	7296.00	24650	20221027	-56.80	10470	20230710	1.72	16540	-35.61	20230209	10470	1.72	20230710	24650	-56.80	20221027	10470	1.72	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
112	20230712	101119	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	-100	5	-0.93	25624680	2398	25.62	10660	10850	10660	13980	7540	10760	10685.85	0.33	0	-119	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	826	7.26	1.46	12	0.03	1469.00	7296.00	24650	20221027	-56.75	10470	20230710	1.81	16540	-35.55	20230209	10470	1.81	20230710	24650	-56.75	20221027	10470	1.81	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
113	20230712	091121	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	30	2	0.28	3881660	363	3.88	10660	10850	10660	13980	7540	10760	10693.28	0.33	0	17	10986	10872	10796	10682	10606	10835	10645	39	3220	500	7530	10	1	7751826	836	7.35	1.48	12	0.00	1469.00	7296.00	24650	20221027	-56.23	10470	20230710	3.06	16540	-34.76	20230209	10470	3.06	20230710	24650	-56.23	20221027	10470	3.06	20230710	2.51	N	419120	500	38 억		25391	N	N	0	N	00	N
114	20230711	161104	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-70	5	-0.65	101250820	9360	63.20	10830	10910	10720	14070	7590	10830	10817.40	0.33	0	-1195	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	834	7.32	1.47	12	0.12	1469.00	7296.00	24650	20221027	-56.35	10470	20230710	2.77	16540	-34.95	20230209	10470	2.77	20230710	24650	-56.35	20221027	10470	2.77	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
115	20230711	151100	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	10	2	0.09	94571780	8741	59.02	10830	10910	10720	14070	7590	10830	10819.33	0.33	0	-1195	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	840	7.38	1.49	12	0.11	1469.00	7296.00	24650	20221027	-56.02	10470	20230710	3.53	16540	-34.46	20230209	10470	3.53	20230710	24650	-56.02	20221027	10470	3.53	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
116	20230711	141052	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-10	5	-0.09	74052780	6837	46.16	10830	10910	10720	14070	7590	10830	10831.18	0.33	0	-998	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	839	7.37	1.48	12	0.09	1469.00	7296.00	24650	20221027	-56.11	10470	20230710	3.34	16540	-34.58	20230209	10470	3.34	20230710	24650	-56.11	20221027	10470	3.34	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
117	20230711	131042	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10830	0	3	0.00	67378050	6220	42.00	10830	10910	10720	14070	7590	10830	10832.48	0.33	0	-707	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	840	7.37	1.48	12	0.08	1469.00	7296.00	24650	20221027	-56.06	10470	20230710	3.44	16540	-34.52	20230209	10470	3.44	20230710	24650	-56.06	20221027	10470	3.44	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
118	20230711	121106	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	10	2	0.09	63314420	5845	39.46	10830	10910	10720	14070	7590	10830	10832.24	0.33	0	-381	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	840	7.38	1.49	12	0.08	1469.00	7296.00	24650	20221027	-56.02	10470	20230710	3.53	16540	-34.46	20230209	10470	3.53	20230710	24650	-56.02	20221027	10470	3.53	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
119	20230711	111110	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10860	30	2	0.28	48056620	4444	30.00	10830	10900	10720	14070	7590	10830	10813.82	0.33	0	-138	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	842	7.39	1.49	12	0.06	1469.00	7296.00	24650	20221027	-55.94	10470	20230710	3.72	16540	-34.34	20230209	10470	3.72	20230710	24650	-55.94	20221027	10470	3.72	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
120	20230711	101110	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	-40	5	-0.37	24570970	2276	15.37	10830	10890	10720	14070	7590	10830	10795.68	0.33	0	143	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	836	7.35	1.48	12	0.03	1469.00	7296.00	24650	20221027	-56.23	10470	20230710	3.06	16540	-34.76	20230209	10470	3.06	20230710	24650	-56.23	20221027	10470	3.06	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
121	20230711	091103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	-110	5	-1.02	5327890	492	3.32	10830	10830	10720	14070	7590	10830	10829.04	0.33	0	-161	11150	10990	10730	10570	10310	11070	10650	39	3240	500	7580	10	1	7751826	831	7.30	1.47	12	0.01	1469.00	7296.00	24650	20221027	-56.51	10470	20230710	2.39	16540	-35.19	20230209	10470	2.39	20230710	24650	-56.51	20221027	10470	2.39	20230710	2.50	N	419120	500	38 억		25619	N	N	0	N	00	N
122	20230710	161055	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10830	190	2	1.79	158173850	14782	69.12	10630	10890	10470	13830	7450	10640	10700.44	0.32	0	504	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	840	7.37	1.48	12	0.19	1469.00	7296.00	24650	20221027	-56.06	10470	20230710	3.44	16540	-34.52	20230209	10470	3.44	20230710	24650	-56.06	20221027	10470	3.44	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
123	20230710	151059	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10840	200	2	1.88	149106930	13936	65.17	10630	10890	10470	13830	7450	10640	10699.41	0.32	0	20	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	840	7.38	1.49	12	0.18	1469.00	7296.00	24650	20221027	-56.02	10470	20230710	3.53	16540	-34.46	20230209	10470	3.53	20230710	24650	-56.02	20221027	10470	3.53	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
124	20230710	141046	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10800	160	2	1.50	107355380	10084	47.15	10630	10890	10470	13830	7450	10640	10646.11	0.32	0	2205	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	837	7.35	1.48	12	0.13	1469.00	7296.00	24650	20221027	-56.19	10470	20230710	3.15	16540	-34.70	20230209	10470	3.15	20230710	24650	-56.19	20221027	10470	3.15	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
125	20230710	131035	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10650	10	2	0.09	66844150	6302	29.47	10630	10800	10470	13830	7450	10640	10606.82	0.32	0	550	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	826	7.25	1.46	12	0.08	1469.00	7296.00	24650	20221027	-56.80	10470	20230710	1.72	16540	-35.61	20230209	10470	1.72	20230710	24650	-56.80	20221027	10470	1.72	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
126	20230710	121104	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10640	0	3	0.00	63183690	5958	27.86	10630	10800	10470	13830	7450	10640	10604.85	0.32	0	684	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	825	7.24	1.46	12	0.08	1469.00	7296.00	24650	20221027	-56.84	10470	20230710	1.62	16540	-35.67	20230209	10470	1.62	20230710	24650	-56.84	20221027	10470	1.62	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
127	20230710	111100	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10600	-40	5	-0.38	57437510	5417	25.33	10630	10800	10470	13830	7450	10640	10603.20	0.32	0	688	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	822	7.22	1.45	12	0.07	1469.00	7296.00	24650	20221027	-57.00	10470	20230710	1.24	16540	-35.91	20230209	10470	1.24	20230710	24650	-57.00	20221027	10470	1.24	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
128	20230710	101059	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10740	100	2	0.94	43700120	4137	19.35	10630	10740	10470	13830	7450	10640	10563.24	0.32	0	1727	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	833	7.31	1.47	12	0.05	1469.00	7296.00	24650	20221027	-56.43	10470	20230710	2.58	16540	-35.07	20230209	10470	2.58	20230710	24650	-56.43	20221027	10470	2.58	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
129	20230710	091051	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10640	0	3	0.00	3216080	305	1.43	10630	10640	10500	13830	7450	10640	10544.52	0.32	0	-190	10986	10812	10686	10512	10386	10750	10450	39	3190	500	7440	10	1	7751826	825	7.24	1.46	12	0.00	1469.00	7296.00	24650	20221027	-56.84	10500	20230710	1.33	16540	-35.67	20230209	10500	1.33	20230710	24650	-56.84	20221027	10500	1.33	20230710	2.66	N	419120	500	38 억		25115	N	N	0	N	00	N
130	20230707	161049	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10640	-200	5	-1.85	227121070	21365	50.37	10690	10860	10560	14090	7590	10840	10630.52	0.33	0	-361	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	825	7.24	1.46	12	0.28	1469.00	7296.00	24650	20221027	-56.84	10560	20230707	0.76	16540	-35.67	20230209	10560	0.76	20230707	24650	-56.84	20221027	10560	0.76	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
131	20230707	151048	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10580	-260	5	-2.40	203298780	19115	45.07	10690	10860	10560	14090	7590	10840	10635.56	0.33	0	-354	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	820	7.20	1.45	12	0.25	1469.00	7296.00	24650	20221027	-57.08	10560	20230707	0.19	16540	-36.03	20230209	10560	0.19	20230707	24650	-57.08	20221027	10560	0.19	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
132	20230707	141108	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10630	-210	5	-1.94	155349660	14589	34.40	10690	10860	10560	14090	7590	10840	10648.41	0.33	0	153	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	824	7.24	1.46	12	0.19	1469.00	7296.00	24650	20221027	-56.88	10560	20230707	0.66	16540	-35.73	20230209	10560	0.66	20230707	24650	-56.88	20221027	10560	0.66	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
133	20230707	131055	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10640	-200	5	-1.85	118239570	11081	26.13	10690	10860	10600	14090	7590	10840	10670.48	0.33	0	529	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	825	7.24	1.46	12	0.14	1469.00	7296.00	24650	20221027	-56.84	10600	20230707	0.38	16540	-35.67	20230209	10600	0.38	20230707	24650	-56.84	20221027	10600	0.38	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
134	20230707	121058	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10700	-140	5	-1.29	93179380	8722	20.56	10690	10860	10610	14090	7590	10840	10683.26	0.33	0	588	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	829	7.28	1.47	12	0.11	1469.00	7296.00	24650	20221027	-56.59	10610	20230707	0.85	16540	-35.31	20230209	10610	0.85	20230707	24650	-56.59	20221027	10610	0.85	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
135	20230707	111106	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10710	-130	5	-1.20	83479020	7812	18.42	10690	10860	10610	14090	7590	10840	10686.00	0.33	0	425	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	830	7.29	1.47	12	0.10	1469.00	7296.00	24650	20221027	-56.55	10610	20230707	0.94	16540	-35.25	20230209	10610	0.94	20230707	24650	-56.55	20221027	10610	0.94	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
136	20230707	101046	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10670	-170	5	-1.57	73547280	6888	16.24	10690	10860	10610	14090	7590	10840	10677.60	0.33	0	830	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	827	7.26	1.46	12	0.09	1469.00	7296.00	24650	20221027	-56.71	10610	20230707	0.57	16540	-35.49	20230209	10610	0.57	20230707	24650	-56.71	20221027	10610	0.57	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
137	20230707	091050	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10810	-30	5	-0.28	12147230	1133	2.67	10690	10860	10650	14090	7590	10840	10721.30	0.33	0	-59	11366	11102	10936	10672	10506	11020	10590	39	3250	500	7580	10	1	7751826	838	7.36	1.48	12	0.01	1469.00	7296.00	24650	20221027	-56.15	10650	20230707	1.50	16540	-34.64	20230209	10650	1.50	20230707	24650	-56.15	20221027	10650	1.50	20230707	2.67	N	419120	500	38 억		25476	N	N	0	N	00	N
138	20230706	161050	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10840	-380	5	-3.39	459209470	42019	130.98	11080	11200	10770	14580	7860	11220	10929.05	0.37	0	-3787	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	840	7.38	1.49	12	0.54	1469.00	7296.00	24650	20221027	-56.02	10770	20230706	0.65	16540	-34.46	20230209	10770	0.65	20230706	24650	-56.02	20221027	10770	0.65	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
139	20230706	151050	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10800	-420	5	-3.74	428590820	39186	122.15	11080	11200	10770	14580	7860	11220	10937.35	0.37	0	-3565	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	837	7.35	1.48	12	0.51	1469.00	7296.00	24650	20221027	-56.19	10770	20230706	0.28	16540	-34.70	20230209	10770	0.28	20230706	24650	-56.19	20221027	10770	0.28	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
140	20230706	141051	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10830	-390	5	-3.48	372474350	33998	105.98	11080	11200	10770	14580	7860	11220	10955.77	0.37	0	-3725	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	840	7.37	1.48	12	0.44	1469.00	7296.00	24650	20221027	-56.06	10770	20230706	0.56	16540	-34.52	20230209	10770	0.56	20230706	24650	-56.06	20221027	10770	0.56	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
141	20230706	131046	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10960	-260	5	-2.32	307962610	28053	87.44	11080	11200	10910	14580	7860	11220	10977.89	0.37	0	-3484	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	850	7.46	1.50	12	0.36	1469.00	7296.00	24650	20221027	-55.54	10910	20230706	0.46	16540	-33.74	20230209	10910	0.46	20230706	24650	-55.54	20221027	10910	0.46	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
142	20230706	121011	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10970	-250	5	-2.23	235226460	21399	66.70	11080	11200	10920	14580	7860	11220	10992.40	0.37	0	-3324	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	850	7.47	1.50	12	0.28	1469.00	7296.00	24650	20221027	-55.50	10920	20230706	0.46	16540	-33.68	20230209	10920	0.46	20230706	24650	-55.50	20221027	10920	0.46	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
143	20230706	111054	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11000	-220	5	-1.96	204425590	18585	57.93	11080	11200	10920	14580	7860	11220	10999.49	0.37	0	-2525	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	853	7.49	1.51	12	0.24	1469.00	7296.00	24650	20221027	-55.38	10920	20230706	0.73	16540	-33.49	20230209	10920	0.73	20230706	24650	-55.38	20221027	10920	0.73	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
144	20230706	101050	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11000	-220	5	-1.96	134289880	12189	37.99	11080	11200	10930	14580	7860	11220	11017.30	0.37	0	-2811	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	853	7.49	1.51	12	0.16	1469.00	7296.00	24650	20221027	-55.38	10930	20230706	0.64	16540	-33.49	20230209	10930	0.64	20230706	24650	-55.38	20221027	10930	0.64	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
145	20230706	091049	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11010	-210	5	-1.87	50583730	4570	14.25	11080	11200	11010	14580	7860	11220	11068.65	0.37	0	-215	11626	11422	11316	11112	11006	11370	11060	39	3360	500	7850	10	1	7751826	853	7.49	1.51	12	0.06	1469.00	7296.00	24650	20221027	-55.33	11010	20230706	0.00	16540	-33.43	20230209	11010	0.00	20230706	24650	-55.33	20221027	11010	0.00	20230706	2.66	N	419120	500	38 억		29062	N	N	0	N	00	N
146	20230705	161044	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11220	-240	5	-2.09	358024600	31658	161.78	11520	11520	11210	14890	8030	11460	11309.44	0.42	0	-3260	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	870	7.64	1.54	12	0.41	1469.00	7296.00	24650	20221027	-54.48	11210	20230705	0.09	16540	-32.16	20230209	11210	0.09	20230705	24650	-54.48	20221027	11210	0.09	20230705	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
147	20230705	151040	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11280	-180	5	-1.57	351437780	31071	158.78	11520	11520	11210	14890	8030	11460	11310.80	0.42	0	-3119	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	874	7.68	1.55	12	0.40	1469.00	7296.00	24650	20221027	-54.24	11210	20230705	0.62	16540	-31.80	20230209	11210	0.62	20230705	24650	-54.24	20221027	11210	0.62	20230705	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
148	20230705	141029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	-130	5	-1.13	248183750	21901	111.92	11520	11520	11270	14890	8030	11460	11332.07	0.42	0	-3774	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	878	7.71	1.55	12	0.28	1469.00	7296.00	24650	20221027	-54.04	11260	20230605	0.62	16540	-31.50	20230209	11260	0.62	20230605	24650	-54.04	20221027	11260	0.62	20230605	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
149	20230705	131031	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11370	-90	5	-0.79	212124660	18708	95.61	11520	11520	11280	14890	8030	11460	11338.71	0.42	0	-3519	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	881	7.74	1.56	12	0.24	1469.00	7296.00	24650	20221027	-53.87	11260	20230605	0.98	16540	-31.26	20230209	11260	0.98	20230605	24650	-53.87	20221027	11260	0.98	20230605	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
150	20230705	121030	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11360	-100	5	-0.87	196722160	17353	88.68	11520	11520	11280	14890	8030	11460	11336.49	0.42	0	-2885	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	881	7.73	1.56	12	0.22	1469.00	7296.00	24650	20221027	-53.91	11260	20230605	0.89	16540	-31.32	20230209	11260	0.89	20230605	24650	-53.91	20221027	11260	0.89	20230605	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
151	20230705	111040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11290	-170	5	-1.48	148430240	13079	66.84	11520	11520	11280	14890	8030	11460	11348.75	0.42	0	-2386	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	875	7.69	1.55	12	0.17	1469.00	7296.00	24650	20221027	-54.20	11260	20230605	0.27	16540	-31.74	20230209	11260	0.27	20230605	24650	-54.20	20221027	11260	0.27	20230605	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
152	20230705	101032	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	-130	5	-1.13	90113560	7922	40.48	11520	11520	11310	14890	8030	11460	11375.10	0.42	0	-1661	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	878	7.71	1.55	12	0.10	1469.00	7296.00	24650	20221027	-54.04	11260	20230605	0.62	16540	-31.50	20230209	11260	0.62	20230605	24650	-54.04	20221027	11260	0.62	20230605	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
153	20230705	091031	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11420	-40	5	-0.35	8838620	772	3.95	11520	11520	11420	14890	8030	11460	11448.99	0.42	0	15	11806	11632	11546	11372	11286	11590	11330	39	3430	500	8020	10	1	7751826	885	7.77	1.57	12	0.01	1469.00	7296.00	24650	20221027	-53.67	11260	20230605	1.42	16540	-30.96	20230209	11260	1.42	20230605	24650	-53.67	20221027	11260	1.42	20230605	2.68	N	419120	500	38 억		32321	N	N	0	N	00	N
154	20230704	161026	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11460	-140	5	-1.21	224844280	19504	100.58	11600	11720	11460	15080	8120	11600	11528.12	0.45	0	-2665	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	888	7.80	1.57	12	0.25	1469.00	7296.00	24650	20221027	-53.51	11260	20230605	1.78	16540	-30.71	20230209	11260	1.78	20230605	24650	-53.51	20221027	11260	1.78	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
155	20230704	151015	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11490	-110	5	-0.95	190695990	16526	85.22	11600	11720	11460	15080	8120	11600	11539.15	0.45	0	-2647	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	891	7.82	1.57	12	0.21	1469.00	7296.00	24650	20221027	-53.39	11260	20230605	2.04	16540	-30.53	20230209	11260	2.04	20230605	24650	-53.39	20221027	11260	2.04	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
156	20230704	141019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11480	-120	5	-1.03	164015700	14204	73.25	11600	11720	11460	15080	8120	11600	11547.15	0.45	0	-2516	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	890	7.81	1.57	12	0.18	1469.00	7296.00	24650	20221027	-53.43	11260	20230605	1.95	16540	-30.59	20230209	11260	1.95	20230605	24650	-53.43	20221027	11260	1.95	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
157	20230704	131008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11560	-40	5	-0.34	133038540	11512	59.36	11600	11720	11460	15080	8120	11600	11556.51	0.45	0	-2575	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	896	7.87	1.58	12	0.15	1469.00	7296.00	24650	20221027	-53.10	11260	20230605	2.66	16540	-30.11	20230209	11260	2.66	20230605	24650	-53.10	20221027	11260	2.66	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
158	20230704	121018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11560	-40	5	-0.34	122394320	10591	54.62	11600	11720	11460	15080	8120	11600	11556.45	0.45	0	-2437	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	896	7.87	1.58	12	0.14	1469.00	7296.00	24650	20221027	-53.10	11260	20230605	2.66	16540	-30.11	20230209	11260	2.66	20230605	24650	-53.10	20221027	11260	2.66	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
159	20230704	111011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11590	-10	5	-0.09	108945030	9430	48.63	11600	11720	11460	15080	8120	11600	11553.03	0.45	0	-2083	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	898	7.89	1.59	12	0.12	1469.00	7296.00	24650	20221027	-52.98	11260	20230605	2.93	16540	-29.93	20230209	11260	2.93	20230605	24650	-52.98	20221027	11260	2.93	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
160	20230704	101005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11490	-110	5	-0.95	77087580	6656	34.32	11600	11720	11490	15080	8120	11600	11581.67	0.45	0	-1623	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	891	7.82	1.57	12	0.09	1469.00	7296.00	24650	20221027	-53.39	11260	20230605	2.04	16540	-30.53	20230209	11260	2.04	20230605	24650	-53.39	20221027	11260	2.04	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
161	20230704	091007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	110	2	0.95	14007050	1200	6.19	11600	11720	11600	15080	8120	11600	11672.54	0.45	0	-290	11800	11700	11630	11530	11460	11750	11580	39	3480	500	8120	10	1	7751826	908	7.97	1.60	12	0.02	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.68	N	419120	500	38 억		34985	N	N	0	N	00	N
162	20230703	160955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	50	2	0.43	225631060	19391	79.73	11560	11730	11560	15010	8090	11550	11636.24	0.44	0	573	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	899	7.90	1.59	12	0.25	1469.00	7296.00	24650	20221027	-52.94	11260	20230605	3.02	16540	-29.87	20230209	11260	3.02	20230605	24650	-52.94	20221027	11260	3.02	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N
163	20230703	151006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11580	30	2	0.26	218404250	18768	77.17	11560	11730	11560	15010	8090	11550	11637.06	0.44	0	573	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	898	7.88	1.59	12	0.24	1469.00	7296.00	24650	20221027	-53.02	11260	20230605	2.84	16540	-29.99	20230209	11260	2.84	20230605	24650	-53.02	20221027	11260	2.84	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N
164	20230703	141006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11660	110	2	0.95	177541540	15249	62.70	11560	11730	11560	15010	8090	11550	11642.83	0.44	0	-79	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	904	7.94	1.60	12	0.20	1469.00	7296.00	24650	20221027	-52.70	11260	20230605	3.55	16540	-29.50	20230209	11260	3.55	20230605	24650	-52.70	20221027	11260	3.55	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N
165	20230703	130958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11690	140	2	1.21	144306510	12396	50.97	11560	11730	11560	15010	8090	11550	11641.38	0.44	0	506	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	906	7.96	1.60	12	0.16	1469.00	7296.00	24650	20221027	-52.58	11260	20230605	3.82	16540	-29.32	20230209	11260	3.82	20230605	24650	-52.58	20221027	11260	3.82	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N
166	20230703	121006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11670	120	2	1.04	96248190	8279	34.04	11560	11730	11560	15010	8090	11550	11625.58	0.44	0	440	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	905	7.94	1.60	12	0.11	1469.00	7296.00	24650	20221027	-52.66	11260	20230605	3.64	16540	-29.44	20230209	11260	3.64	20230605	24650	-52.66	20221027	11260	3.64	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N
167	20230703	110959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	50	2	0.43	75013910	6456	26.55	11560	11730	11560	15010	8090	11550	11619.25	0.44	0	440	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	899	7.90	1.59	12	0.08	1469.00	7296.00	24650	20221027	-52.94	11260	20230605	3.02	16540	-29.87	20230209	11260	3.02	20230605	24650	-52.94	20221027	11260	3.02	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N
168	20230703	100945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	80	2	0.69	34367830	2950	12.13	11560	11730	11560	15010	8090	11550	11650.11	0.44	0	408	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	902	7.92	1.59	12	0.04	1469.00	7296.00	24650	20221027	-52.82	11260	20230605	3.29	16540	-29.69	20230209	11260	3.29	20230605	24650	-52.82	20221027	11260	3.29	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N
169	20230703	090955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11640	90	2	0.78	7251170	625	2.57	11560	11660	11560	15010	8090	11550	11601.87	0.44	0	39	11783	11666	11583	11466	11383	11725	11525	39	3460	500	8080	10	1	7751826	902	7.92	1.60	12	0.01	1469.00	7296.00	24650	20221027	-52.78	11260	20230605	3.37	16540	-29.63	20230209	11260	3.37	20230605	24650	-52.78	20221027	11260	3.37	20230605	2.73	N	419120	500	38 억		34412	N	N	0	N	00	N