KissMeData/357880/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	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	160	2	2.20	533389610	72379	65.83	7270	7460	7200	9450	5090	7270	7369.36	1.80	0	6629	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	776	-176.90	2.30	12	0.69	-42.00	3236.00	15080	20230214	-50.73	6350	20230103	17.01	15080	-50.73	20230214	6350	17.01	20230103	15080	-50.73	20230214	6350	17.01	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
3	20230731	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	130	2	1.79	507940710	68947	62.71	7270	7460	7200	9450	5090	7270	7367.12	1.80	0	6310	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	773	-176.19	2.29	12	0.66	-42.00	3236.00	15080	20230214	-50.93	6350	20230103	16.54	15080	-50.93	20230214	6350	16.54	20230103	15080	-50.93	20230214	6350	16.54	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
4	20230731	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	130	2	1.79	417700570	56772	51.64	7270	7460	7200	9450	5090	7270	7357.51	1.80	0	4691	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	773	-176.19	2.29	12	0.54	-42.00	3236.00	15080	20230214	-50.93	6350	20230103	16.54	15080	-50.93	20230214	6350	16.54	20230103	15080	-50.93	20230214	6350	16.54	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
5	20230731	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	190	2	2.61	343462950	46762	42.53	7270	7460	7200	9450	5090	7270	7344.92	1.80	0	2327	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	779	-177.62	2.31	12	0.45	-42.00	3236.00	15080	20230214	-50.53	6350	20230103	17.48	15080	-50.53	20230214	6350	17.48	20230103	15080	-50.53	20230214	6350	17.48	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
6	20230731	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	120	2	1.65	268880770	36702	33.38	7270	7450	7200	9450	5090	7270	7326.05	1.80	0	-1323	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	772	-175.95	2.28	12	0.35	-42.00	3236.00	15080	20230214	-50.99	6350	20230103	16.38	15080	-50.99	20230214	6350	16.38	20230103	15080	-50.99	20230214	6350	16.38	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
7	20230731	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	140	2	1.93	234850850	32085	29.18	7270	7450	7200	9450	5090	7270	7319.65	1.80	0	-2350	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	774	-176.43	2.29	12	0.31	-42.00	3236.00	15080	20230214	-50.86	6350	20230103	16.69	15080	-50.86	20230214	6350	16.69	20230103	15080	-50.86	20230214	6350	16.69	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
8	20230731	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	80	2	1.10	147148970	20188	18.36	7270	7380	7200	9450	5090	7270	7288.93	1.80	0	-1475	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	768	-175.00	2.27	12	0.19	-42.00	3236.00	15080	20230214	-51.26	6350	20230103	15.75	15080	-51.26	20230214	6350	15.75	20230103	15080	-51.26	20230214	6350	15.75	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
9	20230731	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	30	2	0.41	3302050	454	0.41	7270	7300	7270	9450	5090	7270	7273.24	1.80	0	-53	7596	7432	7166	7002	6736	7515	7085	52	2180	500	5080	10	1	10443956	762	-173.81	2.26	12	0.00	-42.00	3236.00	15080	20230214	-51.59	6350	20230103	14.96	15080	-51.59	20230214	6350	14.96	20230103	15080	-51.59	20230214	6350	14.96	20230103	6.89	N	357880	500	52 억		188513	N	N	0	N	00	N
10	20230728	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	330	2	4.76	765046750	106829	20.14	6930	7330	6900	9020	4860	6940	7165.75	1.51	0	28139	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	759	-173.10	2.25	12	1.02	-42.00	3236.00	15080	20230214	-51.79	6350	20230103	14.49	15080	-51.79	20230214	6350	14.49	20230103	15080	-51.79	20230214	6350	14.49	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
11	20230728	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	260	2	3.75	726973360	101563	19.15	6930	7330	6900	9020	4860	6940	7162.44	1.51	0	27888	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	752	-171.43	2.22	12	0.97	-42.00	3236.00	15080	20230214	-52.25	6350	20230103	13.39	15080	-52.25	20230214	6350	13.39	20230103	15080	-52.25	20230214	6350	13.39	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
12	20230728	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	310	2	4.47	670232460	93680	17.66	6930	7330	6900	9020	4860	6940	7159.39	1.51	0	26371	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	757	-172.62	2.24	12	0.90	-42.00	3236.00	15080	20230214	-51.92	6350	20230103	14.17	15080	-51.92	20230214	6350	14.17	20230103	15080	-51.92	20230214	6350	14.17	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
13	20230728	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	300	2	4.32	605453160	84742	15.98	6930	7330	6900	9020	4860	6940	7149.84	1.51	0	24549	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	756	-172.38	2.24	12	0.81	-42.00	3236.00	15080	20230214	-51.99	6350	20230103	14.02	15080	-51.99	20230214	6350	14.02	20230103	15080	-51.99	20230214	6350	14.02	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
14	20230728	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	300	2	4.32	488388390	68639	12.94	6930	7260	6900	9020	4860	6940	7120.83	1.51	0	23412	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	756	-172.38	2.24	12	0.66	-42.00	3236.00	15080	20230214	-51.99	6350	20230103	14.02	15080	-51.99	20230214	6350	14.02	20230103	15080	-51.99	20230214	6350	14.02	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
15	20230728	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	210	2	3.03	375831990	53028	10.00	6930	7200	6900	9020	4860	6940	7093.48	1.51	0	14087	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	747	-170.24	2.21	12	0.51	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
16	20230728	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	200	2	2.88	257701080	36536	6.89	6930	7170	6900	9020	4860	6940	7060.23	1.51	0	9911	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	746	-170.00	2.21	12	0.35	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
17	20230728	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	210	2	3.03	147522100	20992	3.96	6930	7170	6900	9020	4860	6940	7037.22	1.51	0	6622	8060	7500	7050	6490	6040	7780	6770	52	2080	500	4850	10	1	10443956	747	-170.24	2.21	12	0.20	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	7.08	N	357880	500	52 억		157537	N	N	0	N	00	N
18	20230727	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	210	2	3.12	3744460210	523630	163.00	6600	7610	6600	8740	4720	6730	7151.60	1.33	28762	19251	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	725	-165.24	2.14	12	5.01	-42.00	3236.00	15080	20230214	-53.98	6350	20230103	9.29	15080	-53.98	20230214	6350	9.29	20230103	15080	-53.98	20230214	6350	9.29	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
19	20230727	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	210	2	3.12	3662521840	511782	159.31	6600	7610	6600	8740	4720	6730	7156.46	1.33	28762	18983	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	725	-165.24	2.14	12	4.90	-42.00	3236.00	15080	20230214	-53.98	6350	20230103	9.29	15080	-53.98	20230214	6350	9.29	20230103	15080	-53.98	20230214	6350	9.29	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
20	20230727	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	300	2	4.46	3422602200	477472	148.63	6600	7610	6600	8740	4720	6730	7168.23	1.33	28762	26074	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	734	-167.38	2.17	12	4.57	-42.00	3236.00	15080	20230214	-53.38	6350	20230103	10.71	15080	-53.38	20230214	6350	10.71	20230103	15080	-53.38	20230214	6350	10.71	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
21	20230727	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	250	2	3.71	904497470	129722	40.38	6600	7250	6600	8740	4720	6730	6972.70	1.33	28762	11358	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	729	-166.19	2.16	12	1.24	-42.00	3236.00	15080	20230214	-53.71	6350	20230103	9.92	15080	-53.71	20230214	6350	9.92	20230103	15080	-53.71	20230214	6350	9.92	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
22	20230727	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	220	2	3.27	783275190	112394	34.99	6600	7250	6600	8740	4720	6730	6969.14	1.33	28762	5861	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	726	-165.48	2.15	12	1.08	-42.00	3236.00	15080	20230214	-53.91	6350	20230103	9.45	15080	-53.91	20230214	6350	9.45	20230103	15080	-53.91	20230214	6350	9.45	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
23	20230727	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	310	2	4.61	702951850	100908	31.41	6600	7250	6600	8740	4720	6730	6966.41	1.33	28762	6604	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	735	-167.62	2.18	12	0.97	-42.00	3236.00	15080	20230214	-53.32	6350	20230103	10.87	15080	-53.32	20230214	6350	10.87	20230103	15080	-53.32	20230214	6350	10.87	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
24	20230727	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	270	2	4.01	344618390	50329	15.67	6600	7030	6600	8740	4720	6730	6847.45	1.33	28762	2722	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	731	-166.67	2.16	12	0.48	-42.00	3236.00	15080	20230214	-53.58	6350	20230103	10.24	15080	-53.58	20230214	6350	10.24	20230103	15080	-53.58	20230214	6350	10.24	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
25	20230727	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	70	2	1.04	100186510	14905	4.64	6600	6840	6600	8740	4720	6730	6721.64	1.33	28762	4705	7403	7066	6793	6456	6183	6930	6320	52	2010	500	4710	10	1	10443956	710	-161.90	2.10	12	0.14	-42.00	3236.00	15080	20230214	-54.91	6350	20230103	7.09	15080	-54.91	20230214	6350	7.09	20230103	15080	-54.91	20230214	6350	7.09	20230103	7.16	N	357880	500	52 억		138703	N	N	0	N	00	N
26	20230726	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-410	5	-5.74	2126760720	317312	118.44	7020	7130	6520	9280	5000	7140	6701.88	1.05	0	29749	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	703	-160.24	2.08	12	3.04	-42.00	3236.00	15080	20230214	-55.37	6350	20230103	5.98	15080	-55.37	20230214	6350	5.98	20230103	15080	-55.37	20230214	6350	5.98	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
27	20230726	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-610	5	-8.54	2068949900	308693	115.22	7020	7130	6520	9280	5000	7140	6701.83	1.05	0	28065	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	682	-155.48	2.02	12	2.96	-42.00	3236.00	15080	20230214	-56.70	6350	20230103	2.83	15080	-56.70	20230214	6350	2.83	20230103	15080	-56.70	20230214	6350	2.83	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
28	20230726	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	-580	5	-8.12	1761537700	262248	97.88	7020	7130	6520	9280	5000	7140	6716.54	1.05	0	26683	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	685	-156.19	2.03	12	2.51	-42.00	3236.00	15080	20230214	-56.50	6350	20230103	3.31	15080	-56.50	20230214	6350	3.31	20230103	15080	-56.50	20230214	6350	3.31	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
29	20230726	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-560	5	-7.84	1456502680	215830	80.56	7020	7130	6560	9280	5000	7140	6747.79	1.05	0	22869	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	687	-156.67	2.03	12	2.07	-42.00	3236.00	15080	20230214	-56.37	6350	20230103	3.62	15080	-56.37	20230214	6350	3.62	20230103	15080	-56.37	20230214	6350	3.62	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
30	20230726	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-500	5	-7.00	1165230320	171661	64.07	7020	7130	6560	9280	5000	7140	6787.30	1.05	0	16234	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	693	-158.10	2.05	12	1.64	-42.00	3236.00	15080	20230214	-55.97	6350	20230103	4.57	15080	-55.97	20230214	6350	4.57	20230103	15080	-55.97	20230214	6350	4.57	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
31	20230726	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-460	5	-6.44	1031398310	151480	56.54	7020	7130	6560	9280	5000	7140	6808.09	1.05	0	13930	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	698	-159.05	2.06	12	1.45	-42.00	3236.00	15080	20230214	-55.70	6350	20230103	5.20	15080	-55.70	20230214	6350	5.20	20230103	15080	-55.70	20230214	6350	5.20	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
32	20230726	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-350	5	-4.90	624636900	90498	33.78	7020	7130	6710	9280	5000	7140	6901.36	1.05	0	-7664	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	709	-161.67	2.10	12	0.87	-42.00	3236.00	15080	20230214	-54.97	6350	20230103	6.93	15080	-54.97	20230214	6350	6.93	20230103	15080	-54.97	20230214	6350	6.93	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
33	20230726	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-180	5	-2.52	197380780	28470	10.63	7020	7130	6860	9280	5000	7140	6930.54	1.05	0	-3378	7913	7526	7263	6876	6613	7395	6745	52	2140	500	4990	10	1	10443956	727	-165.71	2.15	12	0.27	-42.00	3236.00	15080	20230214	-53.85	6350	20230103	9.61	15080	-53.85	20230214	6350	9.61	20230103	15080	-53.85	20230214	6350	9.61	20230103	7.14	N	357880	500	52 억		109941	N	N	0	N	00	N
34	20230725	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-510	5	-6.67	1926978910	266329	117.67	7560	7650	7000	9940	5360	7650	7235.53	1.18	0	-13693	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	746	-170.00	2.21	12	2.55	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
35	20230725	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-650	5	-8.50	1829298350	252548	111.58	7560	7650	7000	9940	5360	7650	7243.37	1.18	0	-12297	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	731	-166.67	2.16	12	2.42	-42.00	3236.00	15080	20230214	-53.58	6350	20230103	10.24	15080	-53.58	20230214	6350	10.24	20230103	15080	-53.58	20230214	6350	10.24	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
36	20230725	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-500	5	-6.54	1472088340	201925	89.22	7560	7650	7060	9940	5360	7650	7290.27	1.18	0	-6704	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	747	-170.24	2.21	12	1.93	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
37	20230725	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-420	5	-5.49	1113684440	151562	66.97	7560	7650	7160	9940	5360	7650	7348.04	1.18	0	-13912	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	755	-172.14	2.23	12	1.45	-42.00	3236.00	15080	20230214	-52.06	6350	20230103	13.86	15080	-52.06	20230214	6350	13.86	20230103	15080	-52.06	20230214	6350	13.86	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
38	20230725	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-460	5	-6.01	954057620	129382	57.17	7560	7650	7180	9940	5360	7650	7373.96	1.18	0	-7595	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	751	-171.19	2.22	12	1.24	-42.00	3236.00	15080	20230214	-52.32	6350	20230103	13.23	15080	-52.32	20230214	6350	13.23	20230103	15080	-52.32	20230214	6350	13.23	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
39	20230725	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-400	5	-5.23	723972080	97495	43.08	7560	7650	7240	9940	5360	7650	7425.73	1.18	0	-4865	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	757	-172.62	2.24	12	0.93	-42.00	3236.00	15080	20230214	-51.92	6350	20230103	14.17	15080	-51.92	20230214	6350	14.17	20230103	15080	-51.92	20230214	6350	14.17	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
40	20230725	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-220	5	-2.88	373407760	49750	21.98	7560	7650	7430	9940	5360	7650	7505.68	1.18	0	-3608	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	776	-176.90	2.30	12	0.48	-42.00	3236.00	15080	20230214	-50.73	6350	20230103	17.01	15080	-50.73	20230214	6350	17.01	20230103	15080	-50.73	20230214	6350	17.01	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
41	20230725	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-60	5	-0.78	137178600	18201	8.04	7560	7650	7430	9940	5360	7650	7536.86	1.18	0	-4193	8296	7972	7746	7422	7196	7860	7310	52	2290	500	5350	10	1	10443956	793	-180.71	2.35	12	0.17	-42.00	3236.00	15080	20230214	-49.67	6350	20230103	19.53	15080	-49.67	20230214	6350	19.53	20230103	15080	-49.67	20230214	6350	19.53	20230103	6.98	N	357880	500	52 억		123579	N	N	0	N	00	N
42	20230724	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-340	5	-4.26	1731881430	225204	197.57	7960	8070	7520	10380	5600	7990	7690.23	1.69	0	-52505	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	799	-182.14	2.36	12	2.16	-42.00	3236.00	15080	20230214	-49.27	6350	20230103	20.47	15080	-49.27	20230214	6350	20.47	20230103	15080	-49.27	20230214	6350	20.47	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
43	20230724	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-410	5	-5.13	1668105000	216828	190.22	7960	8070	7520	10380	5600	7990	7693.15	1.69	0	-52334	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	792	-180.48	2.34	12	2.08	-42.00	3236.00	15080	20230214	-49.73	6350	20230103	19.37	15080	-49.73	20230214	6350	19.37	20230103	15080	-49.73	20230214	6350	19.37	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
44	20230724	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-360	5	-4.51	1452895040	188471	165.34	7960	8070	7520	10380	5600	7990	7708.78	1.69	0	-49978	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	797	-181.67	2.36	12	1.80	-42.00	3236.00	15080	20230214	-49.40	6350	20230103	20.16	15080	-49.40	20230214	6350	20.16	20230103	15080	-49.40	20230214	6350	20.16	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
45	20230724	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-340	5	-4.26	1211844080	156642	137.42	7960	8070	7590	10380	5600	7990	7736.31	1.69	0	-43959	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	799	-182.14	2.36	12	1.50	-42.00	3236.00	15080	20230214	-49.27	6350	20230103	20.47	15080	-49.27	20230214	6350	20.47	20230103	15080	-49.27	20230214	6350	20.47	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
46	20230724	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-380	5	-4.76	1099432220	141883	124.47	7960	8070	7600	10380	5600	7990	7748.78	1.69	0	-40127	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	795	-181.19	2.35	12	1.36	-42.00	3236.00	15080	20230214	-49.54	6350	20230103	19.84	15080	-49.54	20230214	6350	19.84	20230103	15080	-49.54	20230214	6350	19.84	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
47	20230724	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-260	5	-3.25	814354940	104687	91.84	7960	8070	7700	10380	5600	7990	7778.85	1.69	0	-30853	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	807	-184.05	2.39	12	1.00	-42.00	3236.00	15080	20230214	-48.74	6350	20230103	21.73	15080	-48.74	20230214	6350	21.73	20230103	15080	-48.74	20230214	6350	21.73	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
48	20230724	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-250	5	-3.13	618523640	79331	69.60	7960	8070	7700	10380	5600	7990	7796.62	1.69	0	-25282	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	808	-184.29	2.39	12	0.76	-42.00	3236.00	15080	20230214	-48.67	6350	20230103	21.89	15080	-48.67	20230214	6350	21.89	20230103	15080	-48.67	20230214	6350	21.89	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
49	20230724	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-260	5	-3.25	243414090	30996	27.19	7960	8070	7730	10380	5600	7990	7852.86	1.69	0	-21262	8310	8150	8070	7910	7830	8110	7870	52	2390	500	5590	10	1	10443956	807	-184.05	2.39	12	0.30	-42.00	3236.00	15080	20230214	-48.74	6350	20230103	21.73	15080	-48.74	20230214	6350	21.73	20230103	15080	-48.74	20230214	6350	21.73	20230103	6.89	N	357880	500	52 억		176085	N	N	0	N	00	N
50	20230721	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-120	5	-1.48	920151730	113768	128.04	8000	8230	7990	10540	5680	8110	8087.97	1.83	0	-15570	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	834	-190.24	2.47	12	1.09	-42.00	3236.00	15080	20230214	-47.02	6350	20230103	25.83	15080	-47.02	20230214	6350	25.83	20230103	15080	-47.02	20230214	6350	25.83	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
51	20230721	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-90	5	-1.11	870531130	107567	121.06	8000	8230	7990	10540	5680	8110	8092.91	1.83	0	-15777	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	838	-190.95	2.48	12	1.03	-42.00	3236.00	15080	20230214	-46.82	6350	20230103	26.30	15080	-46.82	20230214	6350	26.30	20230103	15080	-46.82	20230214	6350	26.30	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
52	20230721	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-60	5	-0.74	629509730	77517	87.24	8000	8230	7990	10540	5680	8110	8120.93	1.83	0	-8093	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	841	-191.67	2.49	12	0.74	-42.00	3236.00	15080	20230214	-46.62	6350	20230103	26.77	15080	-46.62	20230214	6350	26.77	20230103	15080	-46.62	20230214	6350	26.77	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
53	20230721	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-20	5	-0.25	552163750	67927	76.45	8000	8230	7990	10540	5680	8110	8128.80	1.83	0	-6710	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	845	-192.62	2.50	12	0.65	-42.00	3236.00	15080	20230214	-46.35	6350	20230103	27.40	15080	-46.35	20230214	6350	27.40	20230103	15080	-46.35	20230214	6350	27.40	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
54	20230721	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	0	3	0.00	466456450	57377	64.58	8000	8230	7990	10540	5680	8110	8129.70	1.83	0	-2699	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	847	-193.10	2.51	12	0.55	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
55	20230721	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	60	2	0.74	373318890	45970	51.74	8000	8230	7990	10540	5680	8110	8120.94	1.83	0	-1485	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	853	-194.52	2.52	12	0.44	-42.00	3236.00	15080	20230214	-45.82	6350	20230103	28.66	15080	-45.82	20230214	6350	28.66	20230103	15080	-45.82	20230214	6350	28.66	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
56	20230721	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-40	5	-0.49	112078300	13936	15.68	8000	8130	7990	10540	5680	8110	8042.09	1.83	0	-738	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	843	-192.14	2.49	12	0.13	-42.00	3236.00	15080	20230214	-46.49	6350	20230103	27.09	15080	-46.49	20230214	6350	27.09	20230103	15080	-46.49	20230214	6350	27.09	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
57	20230721	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-60	5	-0.74	32979580	4114	4.63	8000	8090	7990	10540	5680	8110	8015.14	1.83	0	-61	8283	8196	8103	8016	7923	8240	8060	52	2430	500	5670	10	1	10443956	841	-191.67	2.49	12	0.04	-42.00	3236.00	15080	20230214	-46.62	6350	20230103	26.77	15080	-46.62	20230214	6350	26.77	20230103	15080	-46.62	20230214	6350	26.77	20230103	6.82	N	357880	500	52 억		190944	N	N	0	N	00	N
58	20230720	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-40	5	-0.49	711459200	88090	35.45	8060	8190	8010	10590	5710	8150	8076.50	1.89	0	-6310	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	847	-193.10	2.51	12	0.84	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
59	20230720	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-20	5	-0.25	662773720	82106	33.04	8060	8190	8010	10590	5710	8150	8072.17	1.89	0	-6235	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	849	-193.57	2.51	12	0.79	-42.00	3236.00	15080	20230214	-46.09	6350	20230103	28.03	15080	-46.09	20230214	6350	28.03	20230103	15080	-46.09	20230214	6350	28.03	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
60	20230720	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-40	5	-0.49	596753060	73953	29.76	8060	8190	8010	10590	5710	8150	8069.35	1.89	0	-7592	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	847	-193.10	2.51	12	0.71	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
61	20230720	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-40	5	-0.49	552594190	68499	27.56	8060	8190	8010	10590	5710	8150	8067.18	1.89	0	-8329	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	847	-193.10	2.51	12	0.66	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
62	20230720	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-90	5	-1.10	512983310	63599	25.59	8060	8190	8010	10590	5710	8150	8065.90	1.89	0	-9449	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	842	-191.90	2.49	12	0.61	-42.00	3236.00	15080	20230214	-46.55	6350	20230103	26.93	15080	-46.55	20230214	6350	26.93	20230103	15080	-46.55	20230214	6350	26.93	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
63	20230720	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-110	5	-1.35	472477740	58569	23.57	8060	8190	8010	10590	5710	8150	8067.02	1.89	0	-10728	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	840	-191.43	2.48	12	0.56	-42.00	3236.00	15080	20230214	-46.68	6350	20230103	26.61	15080	-46.68	20230214	6350	26.61	20230103	15080	-46.68	20230214	6350	26.61	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
64	20230720	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-80	5	-0.98	321066150	39734	15.99	8060	8190	8030	10590	5710	8150	8080.38	1.89	0	-6463	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	843	-192.14	2.49	12	0.38	-42.00	3236.00	15080	20230214	-46.49	6350	20230103	27.09	15080	-46.49	20230214	6350	27.09	20230103	15080	-46.49	20230214	6350	27.09	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
65	20230720	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-30	5	-0.37	91654620	11314	4.55	8060	8190	8050	10590	5710	8150	8100.97	1.89	0	667	8576	8362	8206	7992	7836	8470	8100	52	2440	500	5700	10	1	10443956	848	-193.33	2.51	12	0.11	-42.00	3236.00	15080	20230214	-46.15	6350	20230103	27.87	15080	-46.15	20230214	6350	27.87	20230103	15080	-46.15	20230214	6350	27.87	20230103	6.81	N	357880	500	52 억		197252	N	N	0	N	00	N
66	20230719	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	240	2	3.03	2027250010	245881	154.67	8070	8420	8050	10280	5540	7910	8244.97	1.53	0	38720	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	851	-194.05	2.52	12	2.35	-42.00	3236.00	15080	20230214	-45.95	6350	20230103	28.35	15080	-45.95	20230214	6350	28.35	20230103	15080	-45.95	20230214	6350	28.35	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
67	20230719	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	230	2	2.91	1962083590	237869	149.63	8070	8420	8050	10280	5540	7910	8248.59	1.53	0	38690	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	850	-193.81	2.52	12	2.28	-42.00	3236.00	15080	20230214	-46.02	6350	20230103	28.19	15080	-46.02	20230214	6350	28.19	20230103	15080	-46.02	20230214	6350	28.19	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
68	20230719	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	280	2	3.54	1832222720	221914	139.60	8070	8420	8050	10280	5540	7910	8256.45	1.53	0	35564	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	855	-195.00	2.53	12	2.12	-42.00	3236.00	15080	20230214	-45.69	6350	20230103	28.98	15080	-45.69	20230214	6350	28.98	20230103	15080	-45.69	20230214	6350	28.98	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
69	20230719	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	290	2	3.67	1635080820	197836	124.45	8070	8420	8050	10280	5540	7910	8264.83	1.53	0	30347	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	856	-195.24	2.53	12	1.89	-42.00	3236.00	15080	20230214	-45.62	6350	20230103	29.13	15080	-45.62	20230214	6350	29.13	20230103	15080	-45.62	20230214	6350	29.13	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
70	20230719	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	320	2	4.05	1543263130	186687	117.44	8070	8420	8050	10280	5540	7910	8266.58	1.53	0	29090	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	860	-195.95	2.54	12	1.79	-42.00	3236.00	15080	20230214	-45.42	6350	20230103	29.61	15080	-45.42	20230214	6350	29.61	20230103	15080	-45.42	20230214	6350	29.61	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
71	20230719	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	340	2	4.30	1424207800	172238	108.35	8070	8420	8050	10280	5540	7910	8268.84	1.53	0	28304	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	862	-196.43	2.55	12	1.65	-42.00	3236.00	15080	20230214	-45.29	6350	20230103	29.92	15080	-45.29	20230214	6350	29.92	20230103	15080	-45.29	20230214	6350	29.92	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
72	20230719	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	340	2	4.30	816244010	99388	62.52	8070	8390	8050	10280	5540	7910	8212.70	1.53	0	16095	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	862	-196.43	2.55	12	0.95	-42.00	3236.00	15080	20230214	-45.29	6350	20230103	29.92	15080	-45.29	20230214	6350	29.92	20230103	15080	-45.29	20230214	6350	29.92	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
73	20230719	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	190	2	2.40	296431230	35975	22.63	8070	8390	8070	10280	5540	7910	8239.92	1.53	0	-1276	8370	8140	7980	7750	7590	8060	7670	52	2370	500	5530	10	1	10443956	846	-192.86	2.50	12	0.34	-42.00	3236.00	15080	20230214	-46.29	6350	20230103	27.56	15080	-46.29	20230214	6350	27.56	20230103	15080	-46.29	20230214	6350	27.56	20230103	6.89	N	357880	500	52 억		159381	N	N	0	N	00	N
74	20230718	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-210	5	-2.59	1252281780	157666	129.30	8120	8210	7820	10550	5690	8120	7942.66	1.74	0	-22672	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	826	-188.33	2.44	12	1.51	-42.00	3236.00	15080	20230214	-47.55	6350	20230103	24.57	15080	-47.55	20230214	6350	24.57	20230103	15080	-47.55	20230214	6350	24.57	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
75	20230718	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-200	5	-2.46	1226982870	154473	126.68	8120	8210	7820	10550	5690	8120	7943.00	1.74	0	-23051	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	827	-188.57	2.45	12	1.48	-42.00	3236.00	15080	20230214	-47.48	6350	20230103	24.72	15080	-47.48	20230214	6350	24.72	20230103	15080	-47.48	20230214	6350	24.72	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
76	20230718	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-200	5	-2.46	1054065760	132600	108.74	8120	8210	7820	10550	5690	8120	7949.19	1.74	0	-33674	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	827	-188.57	2.45	12	1.27	-42.00	3236.00	15080	20230214	-47.48	6350	20230103	24.72	15080	-47.48	20230214	6350	24.72	20230103	15080	-47.48	20230214	6350	24.72	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
77	20230718	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-170	5	-2.09	891802690	112055	91.89	8120	8210	7820	10550	5690	8120	7958.59	1.74	0	-36387	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	830	-189.29	2.46	12	1.07	-42.00	3236.00	15080	20230214	-47.28	6350	20230103	25.20	15080	-47.28	20230214	6350	25.20	20230103	15080	-47.28	20230214	6350	25.20	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
78	20230718	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-240	5	-2.96	755944950	94799	77.74	8120	8210	7830	10550	5690	8120	7974.16	1.74	0	-29556	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	823	-187.62	2.44	12	0.91	-42.00	3236.00	15080	20230214	-47.75	6350	20230103	24.09	15080	-47.75	20230214	6350	24.09	20230103	15080	-47.75	20230214	6350	24.09	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
79	20230718	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-160	5	-1.97	488060790	60945	49.98	8120	8210	7930	10550	5690	8120	8008.18	1.74	0	-18854	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	831	-189.52	2.46	12	0.58	-42.00	3236.00	15080	20230214	-47.21	6350	20230103	25.35	15080	-47.21	20230214	6350	25.35	20230103	15080	-47.21	20230214	6350	25.35	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
80	20230718	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-140	5	-1.72	349374850	43542	35.71	8120	8210	7930	10550	5690	8120	8023.81	1.74	0	-14683	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	833	-190.00	2.47	12	0.42	-42.00	3236.00	15080	20230214	-47.08	6350	20230103	25.67	15080	-47.08	20230214	6350	25.67	20230103	15080	-47.08	20230214	6350	25.67	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
81	20230718	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-10	5	-0.12	48937900	6011	4.93	8120	8210	8110	10550	5690	8120	8141.46	1.74	0	-1929	8400	8260	8100	7960	7800	8330	8030	52	2430	500	5680	10	1	10443956	847	-193.10	2.51	12	0.06	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	7.09	N	357880	500	52 억		181925	N	N	0	N	00	N
82	20230717	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	20	2	0.25	974599120	120302	57.59	8000	8240	7940	10530	5670	8100	8101.20	1.48	0	27163	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	848	-193.33	2.51	12	1.15	-42.00	3236.00	15080	20230214	-46.15	6350	20230103	27.87	15080	-46.15	20230214	6350	27.87	20230103	15080	-46.15	20230214	6350	27.87	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
83	20230717	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	70	2	0.86	855849340	105711	50.60	8000	8240	7940	10530	5670	8100	8096.12	1.48	0	23041	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	853	-194.52	2.52	12	1.01	-42.00	3236.00	15080	20230214	-45.82	6350	20230103	28.66	15080	-45.82	20230214	6350	28.66	20230103	15080	-45.82	20230214	6350	28.66	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
84	20230717	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	120	2	1.48	714665050	88479	42.35	8000	8220	7940	10530	5670	8100	8077.17	1.48	0	26210	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	858	-195.71	2.54	12	0.85	-42.00	3236.00	15080	20230214	-45.49	6350	20230103	29.45	15080	-45.49	20230214	6350	29.45	20230103	15080	-45.49	20230214	6350	29.45	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
85	20230717	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	40	2	0.49	563607550	69964	33.49	8000	8180	7940	10530	5670	8100	8055.55	1.48	0	18394	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	850	-193.81	2.52	12	0.67	-42.00	3236.00	15080	20230214	-46.02	6350	20230103	28.19	15080	-46.02	20230214	6350	28.19	20230103	15080	-46.02	20230214	6350	28.19	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
86	20230717	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	442054010	55018	26.34	8000	8150	7940	10530	5670	8100	8034.47	1.48	0	12375	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	846	-192.86	2.50	12	0.53	-42.00	3236.00	15080	20230214	-46.29	6350	20230103	27.56	15080	-46.29	20230214	6350	27.56	20230103	15080	-46.29	20230214	6350	27.56	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
87	20230717	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	374820770	46717	22.36	8000	8100	7940	10530	5670	8100	8022.87	1.48	0	13513	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	846	-192.86	2.50	12	0.45	-42.00	3236.00	15080	20230214	-46.29	6350	20230103	27.56	15080	-46.29	20230214	6350	27.56	20230103	15080	-46.29	20230214	6350	27.56	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
88	20230717	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-30	5	-0.37	282539240	35255	16.88	8000	8090	7940	10530	5670	8100	8013.65	1.48	0	7818	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	843	-192.14	2.49	12	0.34	-42.00	3236.00	15080	20230214	-46.49	6350	20230103	27.09	15080	-46.49	20230214	6350	27.09	20230103	15080	-46.49	20230214	6350	27.09	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
89	20230717	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-80	5	-0.99	113169810	14162	6.78	8000	8040	7940	10530	5670	8100	7989.45	1.48	0	-1141	8520	8310	8190	7980	7860	8250	7920	52	2430	500	5670	10	1	10443956	838	-190.95	2.48	12	0.14	-42.00	3236.00	15080	20230214	-46.82	6350	20230103	26.30	15080	-46.82	20230214	6350	26.30	20230103	15080	-46.82	20230214	6350	26.30	20230103	7.51	N	357880	500	52 억		154390	N	N	0	N	00	N
90	20230714	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-230	5	-2.76	1644447010	200847	97.46	8340	8400	8070	10820	5840	8330	8187.89	1.38	0	13411	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	846	-192.86	2.50	12	1.92	-42.00	3236.00	15080	20230214	-46.29	6350	20230103	27.56	15080	-46.29	20230214	6350	27.56	20230103	15080	-46.29	20230214	6350	27.56	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
91	20230714	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-180	5	-2.16	1578457220	192715	93.51	8340	8400	8070	10820	5840	8330	8190.12	1.38	0	10629	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	851	-194.05	2.52	12	1.85	-42.00	3236.00	15080	20230214	-45.95	6350	20230103	28.35	15080	-45.95	20230214	6350	28.35	20230103	15080	-45.95	20230214	6350	28.35	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
92	20230714	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-190	5	-2.28	1464785570	178728	86.73	8340	8400	8070	10820	5840	8330	8195.08	1.38	0	7121	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	850	-193.81	2.52	12	1.71	-42.00	3236.00	15080	20230214	-46.02	6350	20230103	28.19	15080	-46.02	20230214	6350	28.19	20230103	15080	-46.02	20230214	6350	28.19	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
93	20230714	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-260	5	-3.12	1326418020	161654	78.44	8340	8400	8070	10820	5840	8330	8204.75	1.38	0	5543	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	843	-192.14	2.49	12	1.55	-42.00	3236.00	15080	20230214	-46.49	6350	20230103	27.09	15080	-46.49	20230214	6350	27.09	20230103	15080	-46.49	20230214	6350	27.09	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
94	20230714	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-160	5	-1.92	1134181330	137960	66.94	8340	8400	8120	10820	5840	8330	8220.53	1.38	0	9370	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	853	-194.52	2.52	12	1.32	-42.00	3236.00	15080	20230214	-45.82	6350	20230103	28.66	15080	-45.82	20230214	6350	28.66	20230103	15080	-45.82	20230214	6350	28.66	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
95	20230714	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-140	5	-1.68	804611430	97547	47.33	8340	8400	8160	10820	5840	8330	8247.86	1.38	0	5976	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	855	-195.00	2.53	12	0.93	-42.00	3236.00	15080	20230214	-45.69	6350	20230103	28.98	15080	-45.69	20230214	6350	28.98	20230103	15080	-45.69	20230214	6350	28.98	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
96	20230714	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	-130	5	-1.56	668078070	80887	39.25	8340	8400	8160	10820	5840	8330	8258.78	1.38	0	1462	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	856	-195.24	2.53	12	0.77	-42.00	3236.00	15080	20230214	-45.62	6350	20230103	29.13	15080	-45.62	20230214	6350	29.13	20230103	15080	-45.62	20230214	6350	29.13	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
97	20230714	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-70	5	-0.84	217976420	26219	12.72	8340	8400	8250	10820	5840	8330	8313.23	1.38	0	1776	8536	8432	8366	8262	8196	8485	8315	52	2490	500	5830	10	1	10443956	863	-196.67	2.55	12	0.25	-42.00	3236.00	15080	20230214	-45.23	6350	20230103	30.08	15080	-45.23	20230214	6350	30.08	20230103	15080	-45.23	20230214	6350	30.08	20230103	7.35	N	357880	500	52 억		143750	N	N	0	N	00	N
98	20230713	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-20	5	-0.24	1702941890	203247	60.26	8300	8470	8300	10850	5850	8350	8378.75	0.87	0	51605	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	870	-198.33	2.57	12	1.95	-42.00	3236.00	15080	20230214	-44.76	6350	20230103	31.18	15080	-44.76	20230214	6350	31.18	20230103	15080	-44.76	20230214	6350	31.18	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
99	20230713	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	0	3	0.00	1621045910	193417	57.35	8300	8470	8300	10850	5850	8350	8381.13	0.87	0	51000	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	872	-198.81	2.58	12	1.85	-42.00	3236.00	15080	20230214	-44.63	6350	20230103	31.50	15080	-44.63	20230214	6350	31.50	20230103	15080	-44.63	20230214	6350	31.50	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
100	20230713	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	80	2	0.96	1401445530	167181	49.57	8300	8470	8300	10850	5850	8350	8382.85	0.87	0	45335	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	880	-200.71	2.61	12	1.60	-42.00	3236.00	15080	20230214	-44.10	6350	20230103	32.76	15080	-44.10	20230214	6350	32.76	20230103	15080	-44.10	20230214	6350	32.76	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
101	20230713	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	0	3	0.00	1192998500	142345	42.21	8300	8470	8300	10850	5850	8350	8381.09	0.87	0	37095	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	872	-198.81	2.58	12	1.36	-42.00	3236.00	15080	20230214	-44.63	6350	20230103	31.50	15080	-44.63	20230214	6350	31.50	20230103	15080	-44.63	20230214	6350	31.50	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
102	20230713	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	60	2	0.72	1061966460	126676	37.56	8300	8470	8300	10850	5850	8350	8383.39	0.87	0	38799	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	878	-200.24	2.60	12	1.21	-42.00	3236.00	15080	20230214	-44.23	6350	20230103	32.44	15080	-44.23	20230214	6350	32.44	20230103	15080	-44.23	20230214	6350	32.44	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
103	20230713	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	20	2	0.24	891714280	106368	31.54	8300	8470	8300	10850	5850	8350	8383.37	0.87	0	30205	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	874	-199.29	2.59	12	1.02	-42.00	3236.00	15080	20230214	-44.50	6350	20230103	31.81	15080	-44.50	20230214	6350	31.81	20230103	15080	-44.50	20230214	6350	31.81	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
104	20230713	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	70	2	0.84	611987620	73124	21.68	8300	8450	8300	10850	5850	8350	8369.24	0.87	0	19189	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	879	-200.48	2.60	12	0.70	-42.00	3236.00	15080	20230214	-44.16	6350	20230103	32.60	15080	-44.16	20230214	6350	32.60	20230103	15080	-44.16	20230214	6350	32.60	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
105	20230713	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	60	2	0.72	184219460	22102	6.55	8300	8420	8300	10850	5850	8350	8334.80	0.87	0	7537	8776	8562	8406	8192	8036	8485	8115	52	2500	500	5840	10	1	10443956	878	-200.24	2.60	12	0.21	-42.00	3236.00	15080	20230214	-44.23	6350	20230103	32.44	15080	-44.23	20230214	6350	32.44	20230103	15080	-44.23	20230214	6350	32.44	20230103	7.31	N	357880	500	52 억		90870	N	N	0	N	00	N
106	20230712	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-130	5	-1.53	2783980540	331565	86.65	8490	8620	8250	11020	5940	8480	8396.37	0.71	0	16803	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	872	-198.81	2.58	12	3.17	-42.00	3236.00	15080	20230214	-44.63	6350	20230103	31.50	15080	-44.63	20230214	6350	31.50	20230103	15080	-44.63	20230214	6350	31.50	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
107	20230712	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	-120	5	-1.42	2609811780	310673	81.19	8490	8620	8250	11020	5940	8480	8400.22	0.71	0	15044	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	873	-199.05	2.58	12	2.97	-42.00	3236.00	15080	20230214	-44.56	6350	20230103	31.65	15080	-44.56	20230214	6350	31.65	20230103	15080	-44.56	20230214	6350	31.65	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
108	20230712	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-100	5	-1.18	2353600310	279908	73.15	8490	8620	8250	11020	5940	8480	8408.18	0.71	0	7032	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	875	-199.52	2.59	12	2.68	-42.00	3236.00	15080	20230214	-44.43	6350	20230103	31.97	15080	-44.43	20230214	6350	31.97	20230103	15080	-44.43	20230214	6350	31.97	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
109	20230712	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	90	2	1.06	1886057490	224851	58.76	8490	8590	8250	11020	5940	8480	8387.56	0.71	0	10292	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	895	-204.05	2.65	12	2.15	-42.00	3236.00	15080	20230214	-43.17	6350	20230103	34.96	15080	-43.17	20230214	6350	34.96	20230103	15080	-43.17	20230214	6350	34.96	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
110	20230712	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-160	5	-1.89	1199840360	143799	37.58	8490	8500	8250	11020	5940	8480	8342.78	0.71	0	7951	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	869	-198.10	2.57	12	1.38	-42.00	3236.00	15080	20230214	-44.83	6350	20230103	31.02	15080	-44.83	20230214	6350	31.02	20230103	15080	-44.83	20230214	6350	31.02	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
111	20230712	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-130	5	-1.53	1080789540	129475	33.84	8490	8500	8250	11020	5940	8480	8346.29	0.71	0	7067	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	872	-198.81	2.58	12	1.24	-42.00	3236.00	15080	20230214	-44.63	6350	20230103	31.50	15080	-44.63	20230214	6350	31.50	20230103	15080	-44.63	20230214	6350	31.50	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
112	20230712	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-190	5	-2.24	786283030	94092	24.59	8490	8500	8270	11020	5940	8480	8355.01	0.71	0	-1948	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	866	-197.38	2.56	12	0.90	-42.00	3236.00	15080	20230214	-45.03	6350	20230103	30.55	15080	-45.03	20230214	6350	30.55	20230103	15080	-45.03	20230214	6350	30.55	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
113	20230712	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-60	5	-0.71	220398100	26169	6.84	8490	8500	8360	11020	5940	8480	8419.46	0.71	0	-6830	8880	8680	8420	8220	7960	8780	8320	52	2540	500	5930	10	1	10443956	879	-200.48	2.60	12	0.25	-42.00	3236.00	15080	20230214	-44.16	6350	20230103	32.60	15080	-44.16	20230214	6350	32.60	20230103	15080	-44.16	20230214	6350	32.60	20230103	6.48	N	357880	500	52 억		74191	N	N	0	N	00	N
114	20230711	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	100	2	1.19	3126505780	374114	9.74	8230	8620	8160	10890	5870	8380	8356.43	0.19	0	50359	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	886	-201.90	2.62	12	3.58	-42.00	3236.00	15080	20230214	-43.77	6350	20230103	33.54	15080	-43.77	20230214	6350	33.54	20230103	15080	-43.77	20230214	6350	33.54	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
115	20230711	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-50	5	-0.60	2898988250	347057	9.03	8230	8620	8160	10890	5870	8380	8353.03	0.19	0	47751	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	870	-198.33	2.57	12	3.32	-42.00	3236.00	15080	20230214	-44.76	6350	20230103	31.18	15080	-44.76	20230214	6350	31.18	20230103	15080	-44.76	20230214	6350	31.18	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
116	20230711	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-140	5	-1.67	2613687560	312688	8.14	8230	8620	8160	10890	5870	8380	8358.74	0.19	0	46069	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	861	-196.19	2.55	12	2.99	-42.00	3236.00	15080	20230214	-45.36	6350	20230103	29.76	15080	-45.36	20230214	6350	29.76	20230103	15080	-45.36	20230214	6350	29.76	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
117	20230711	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	-150	5	-1.79	2218096640	264522	6.89	8230	8620	8200	10890	5870	8380	8385.31	0.19	0	34682	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	860	-195.95	2.54	12	2.53	-42.00	3236.00	15080	20230214	-45.42	6350	20230103	29.61	15080	-45.42	20230214	6350	29.61	20230103	15080	-45.42	20230214	6350	29.61	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
118	20230711	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	-80	5	-0.95	1903381560	226414	5.89	8230	8620	8210	10890	5870	8380	8406.70	0.19	0	29662	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	867	-197.62	2.56	12	2.17	-42.00	3236.00	15080	20230214	-44.96	6350	20230103	30.71	15080	-44.96	20230214	6350	30.71	20230103	15080	-44.96	20230214	6350	30.71	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
119	20230711	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-30	5	-0.36	1662182620	197493	5.14	8230	8620	8210	10890	5870	8380	8416.50	0.19	0	30064	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	872	-198.81	2.58	12	1.89	-42.00	3236.00	15080	20230214	-44.63	6350	20230103	31.50	15080	-44.63	20230214	6350	31.50	20230103	15080	-44.63	20230214	6350	31.50	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
120	20230711	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-10	5	-0.12	1420562400	168652	4.39	8230	8620	8210	10890	5870	8380	8423.16	0.19	0	24221	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	874	-199.29	2.59	12	1.61	-42.00	3236.00	15080	20230214	-44.50	6350	20230103	31.81	15080	-44.50	20230214	6350	31.81	20230103	15080	-44.50	20230214	6350	31.81	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
121	20230711	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	60	2	0.72	631710610	75375	1.96	8230	8540	8210	10890	5870	8380	8380.91	0.19	0	16084	10366	9372	8876	7882	7386	9125	7635	52	2510	500	5860	10	1	10443956	881	-200.95	2.61	12	0.72	-42.00	3236.00	15080	20230214	-44.03	6350	20230103	32.91	15080	-44.03	20230214	6350	32.91	20230103	15080	-44.03	20230214	6350	32.91	20230103	6.77	N	357880	500	52 억		20173	N	N	0	N	00	N
122	20230710	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-70	5	-0.83	35363344420	3825606	100.74	9080	9870	8380	10980	5920	8450	9244.97	0.32	0	-12702	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	875	-199.52	2.59	12	36.63	-42.00	3236.00	15080	20230214	-44.43	6350	20230103	31.97	15080	-44.43	20230214	6350	31.97	20230103	15080	-44.43	20230214	6350	31.97	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
123	20230710	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	90	2	1.07	34980686420	3780255	99.54	9080	9870	8430	10980	5920	8450	9253.72	0.32	0	-18338	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	892	-203.33	2.64	12	36.20	-42.00	3236.00	15080	20230214	-43.37	6350	20230103	34.49	15080	-43.37	20230214	6350	34.49	20230103	15080	-43.37	20230214	6350	34.49	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
124	20230710	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	20	2	0.24	34183515160	3686377	97.07	9080	9870	8450	10980	5920	8450	9273.13	0.32	0	-25624	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	885	-201.67	2.62	12	35.30	-42.00	3236.00	15080	20230214	-43.83	6350	20230103	33.39	15080	-43.83	20230214	6350	33.39	20230103	15080	-43.83	20230214	6350	33.39	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
125	20230710	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	150	2	1.78	32831695080	3529897	92.95	9080	9870	8570	10980	5920	8450	9301.25	0.32	0	-21728	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	898	-204.76	2.66	12	33.80	-42.00	3236.00	15080	20230214	-42.97	6350	20230103	35.43	15080	-42.97	20230214	6350	35.43	20230103	15080	-42.97	20230214	6350	35.43	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
126	20230710	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	330	2	3.91	31863618460	3418321	90.01	9080	9870	8720	10980	5920	8450	9321.65	0.32	0	-13644	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	917	-209.05	2.71	12	32.73	-42.00	3236.00	15080	20230214	-41.78	6350	20230103	38.27	15080	-41.78	20230214	6350	38.27	20230103	15080	-41.78	20230214	6350	38.27	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
127	20230710	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	380	2	4.50	30981537850	3318340	87.38	9080	9870	8720	10980	5920	8450	9336.70	0.32	0	-10911	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	922	-210.24	2.73	12	31.77	-42.00	3236.00	15080	20230214	-41.45	6350	20230103	39.06	15080	-41.45	20230214	6350	39.06	20230103	15080	-41.45	20230214	6350	39.06	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
128	20230710	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	430	2	5.09	25387153700	2696613	71.01	9080	9870	8880	10980	5920	8450	9414.78	0.32	0	-11235	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	927	-211.43	2.74	12	25.82	-42.00	3236.00	15080	20230214	-41.11	6350	20230103	39.84	15080	-41.11	20230214	6350	39.84	20230103	15080	-41.11	20230214	6350	39.84	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
129	20230710	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	1000	2	11.83	14661429250	1541840	40.60	9080	9870	9070	10980	5920	8450	9509.67	0.32	0	-20886	9843	9146	8353	7656	6863	9495	8005	52	2530	500	5910	10	1	10443956	987	-225.00	2.92	12	14.76	-42.00	3236.00	15080	20230214	-37.33	6350	20230103	48.82	15080	-37.33	20230214	6350	48.82	20230103	15080	-37.33	20230214	6350	48.82	20230103	7.21	N	357880	500	52 억		33297	N	N	0	N	00	N
130	20230707	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	870	2	11.48	32060915130	3755041	2783.49	7580	9050	7560	9850	5310	7580	8538.19	0.90	0	-63470	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	883	-201.19	2.61	12	35.95	-42.00	3236.00	15080	20230214	-43.97	6350	20230103	33.07	15080	-43.97	20230214	6350	33.07	20230103	15080	-43.97	20230214	6350	33.07	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
131	20230707	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	790	2	10.42	31519636870	3690656	2735.76	7580	9050	7560	9850	5310	7580	8540.41	0.90	0	-62132	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	874	-199.29	2.59	12	35.34	-42.00	3236.00	15080	20230214	-44.50	6350	20230103	31.81	15080	-44.50	20230214	6350	31.81	20230103	15080	-44.50	20230214	6350	31.81	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
132	20230707	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	630	2	8.31	30288958560	3541799	2625.42	7580	9050	7560	9850	5310	7580	8551.88	0.90	0	-75280	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	857	-195.48	2.54	12	33.91	-42.00	3236.00	15080	20230214	-45.56	6350	20230103	29.29	15080	-45.56	20230214	6350	29.29	20230103	15080	-45.56	20230214	6350	29.29	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
133	20230707	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	670	2	8.84	28893011660	3373734	2500.84	7580	9050	7560	9850	5310	7580	8564.13	0.90	0	-58719	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	862	-196.43	2.55	12	32.30	-42.00	3236.00	15080	20230214	-45.29	6350	20230103	29.92	15080	-45.29	20230214	6350	29.92	20230103	15080	-45.29	20230214	6350	29.92	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
134	20230707	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	550	2	7.26	27630426890	3222289	2388.58	7580	9050	7560	9850	5310	7580	8574.81	0.90	0	-52907	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	849	-193.57	2.51	12	30.85	-42.00	3236.00	15080	20230214	-46.09	6350	20230103	28.03	15080	-46.09	20230214	6350	28.03	20230103	15080	-46.09	20230214	6350	28.03	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
135	20230707	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	720	2	9.50	26059332890	3030857	2246.68	7580	9050	7560	9850	5310	7580	8598.04	0.90	0	-52864	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	867	-197.62	2.56	12	29.02	-42.00	3236.00	15080	20230214	-44.96	6350	20230103	30.71	15080	-44.96	20230214	6350	30.71	20230103	15080	-44.96	20230214	6350	30.71	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
136	20230707	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	1170	2	15.44	14376864240	1679496	1244.96	7580	9050	7560	9850	5310	7580	8560.28	0.90	0	-19827	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	914	-208.33	2.70	12	16.08	-42.00	3236.00	15080	20230214	-41.98	6350	20230103	37.80	15080	-41.98	20230214	6350	37.80	20230103	15080	-41.98	20230214	6350	37.80	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
137	20230707	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	220	2	2.90	190966140	24747	18.34	7580	7940	7560	9850	5310	7580	7717.24	0.90	0	3062	8086	7832	7686	7432	7286	7760	7360	52	2270	500	5300	10	1	10443956	815	-185.71	2.41	12	0.24	-42.00	3236.00	15080	20230214	-48.28	6350	20230103	22.83	15080	-48.28	20230214	6350	22.83	20230103	15080	-48.28	20230214	6350	22.83	20230103	7.21	N	357880	500	52 억		93497	N	N	0	N	00	N
138	20230706	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-320	5	-4.05	1026175730	134097	288.31	7840	7940	7540	10270	5530	7900	7652.52	0.96	0	-6705	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	792	-180.48	2.34	12	1.28	-42.00	3236.00	15080	20230214	-49.73	6350	20230103	19.37	15080	-49.73	20230214	6350	19.37	20230103	15080	-49.73	20230214	6350	19.37	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
139	20230706	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-290	5	-3.67	975780260	127431	273.97	7840	7940	7550	10270	5530	7900	7657.32	0.96	0	-6540	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	795	-181.19	2.35	12	1.22	-42.00	3236.00	15080	20230214	-49.54	6350	20230103	19.84	15080	-49.54	20230214	6350	19.84	20230103	15080	-49.54	20230214	6350	19.84	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
140	20230706	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-270	5	-3.42	803279750	104728	225.16	7840	7940	7570	10270	5530	7900	7670.15	0.96	0	-6448	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	797	-181.67	2.36	12	1.00	-42.00	3236.00	15080	20230214	-49.40	6350	20230103	20.16	15080	-49.40	20230214	6350	20.16	20230103	15080	-49.40	20230214	6350	20.16	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
141	20230706	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-290	5	-3.67	697694640	90834	195.29	7840	7940	7600	10270	5530	7900	7680.99	0.96	0	-5990	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	795	-181.19	2.35	12	0.87	-42.00	3236.00	15080	20230214	-49.54	6350	20230103	19.84	15080	-49.54	20230214	6350	19.84	20230103	15080	-49.54	20230214	6350	19.84	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
142	20230706	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-210	5	-2.66	556627670	72355	155.56	7840	7940	7600	10270	5530	7900	7693.01	0.96	0	-5371	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	803	-183.10	2.38	12	0.69	-42.00	3236.00	15080	20230214	-49.01	6350	20230103	21.10	15080	-49.01	20230214	6350	21.10	20230103	15080	-49.01	20230214	6350	21.10	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
143	20230706	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-190	5	-2.41	511976740	66551	143.08	7840	7940	7600	10270	5530	7900	7693.00	0.96	0	-4224	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	805	-183.57	2.38	12	0.64	-42.00	3236.00	15080	20230214	-48.87	6350	20230103	21.42	15080	-48.87	20230214	6350	21.42	20230103	15080	-48.87	20230214	6350	21.42	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
144	20230706	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-210	5	-2.66	255130370	32991	70.93	7840	7940	7670	10270	5530	7900	7733.33	0.96	0	-6328	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	803	-183.10	2.38	12	0.32	-42.00	3236.00	15080	20230214	-49.01	6350	20230103	21.10	15080	-49.01	20230214	6350	21.10	20230103	15080	-49.01	20230214	6350	21.10	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
145	20230706	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-170	5	-2.15	78232790	10040	21.59	7840	7940	7730	10270	5530	7900	7792.11	0.96	0	-6153	8126	8012	7956	7842	7786	7985	7815	52	2370	500	5530	10	1	10443956	807	-184.05	2.39	12	0.10	-42.00	3236.00	15080	20230214	-48.74	6350	20230103	21.73	15080	-48.74	20230214	6350	21.73	20230103	15080	-48.74	20230214	6350	21.73	20230103	7.27	N	357880	500	52 억		100638	N	N	0	N	00	N
146	20230705	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-90	5	-1.13	366374760	45998	84.68	7950	8070	7900	10380	5600	7990	7965.52	1.02	0	-6191	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	825	-188.10	2.44	12	0.44	-42.00	3236.00	15080	20230214	-47.61	6350	20230103	24.41	15080	-47.61	20230214	6350	24.41	20230103	15080	-47.61	20230214	6350	24.41	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
147	20230705	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-60	5	-0.75	313853210	39358	72.45	7950	8070	7910	10380	5600	7990	7974.29	1.02	0	-5741	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	828	-188.81	2.45	12	0.38	-42.00	3236.00	15080	20230214	-47.41	6350	20230103	24.88	15080	-47.41	20230214	6350	24.88	20230103	15080	-47.41	20230214	6350	24.88	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
148	20230705	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-60	5	-0.75	269428200	33755	62.14	7950	8070	7930	10380	5600	7990	7981.86	1.02	0	-4446	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	828	-188.81	2.45	12	0.32	-42.00	3236.00	15080	20230214	-47.41	6350	20230103	24.88	15080	-47.41	20230214	6350	24.88	20230103	15080	-47.41	20230214	6350	24.88	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
149	20230705	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-40	5	-0.50	238413610	29849	54.95	7950	8070	7940	10380	5600	7990	7987.32	1.02	0	-2521	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	830	-189.29	2.46	12	0.29	-42.00	3236.00	15080	20230214	-47.28	6350	20230103	25.20	15080	-47.28	20230214	6350	25.20	20230103	15080	-47.28	20230214	6350	25.20	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
150	20230705	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	-20	5	-0.25	211581060	26478	48.74	7950	8070	7940	10380	5600	7990	7990.83	1.02	0	-905	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	832	-189.76	2.46	12	0.25	-42.00	3236.00	15080	20230214	-47.15	6350	20230103	25.51	15080	-47.15	20230214	6350	25.51	20230103	15080	-47.15	20230214	6350	25.51	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
151	20230705	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	30	2	0.38	170932900	21374	39.35	7950	8070	7950	10380	5600	7990	7997.26	1.02	0	1887	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	838	-190.95	2.48	12	0.20	-42.00	3236.00	15080	20230214	-46.82	6350	20230103	26.30	15080	-46.82	20230214	6350	26.30	20230103	15080	-46.82	20230214	6350	26.30	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
152	20230705	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	40	2	0.50	116896700	14620	26.91	7950	8070	7950	10380	5600	7990	7995.70	1.02	0	3068	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	839	-191.19	2.48	12	0.14	-42.00	3236.00	15080	20230214	-46.75	6350	20230103	26.46	15080	-46.75	20230214	6350	26.46	20230103	15080	-46.75	20230214	6350	26.46	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
153	20230705	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-40	5	-0.50	25521830	3208	5.91	7950	8030	7950	10380	5600	7990	7954.97	1.02	0	1180	8196	8092	8016	7912	7836	8055	7875	52	2390	500	5590	10	1	10443956	830	-189.29	2.46	12	0.03	-42.00	3236.00	15080	20230214	-47.28	6350	20230103	25.20	15080	-47.28	20230214	6350	25.20	20230103	15080	-47.28	20230214	6350	25.20	20230103	7.30	N	357880	500	52 억		106826	N	N	0	N	00	N
154	20230704	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-70	5	-0.87	430020720	53724	128.89	8060	8120	7940	10470	5650	8060	8004.13	1.09	0	-6756	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	834	-190.24	2.47	12	0.51	-42.00	3236.00	15080	20230214	-47.02	6350	20230103	25.83	15080	-47.02	20230214	6350	25.83	20230103	15080	-47.02	20230214	6350	25.83	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
155	20230704	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-10	5	-0.12	406577190	50795	121.87	8060	8120	7940	10470	5650	8060	8004.06	1.09	0	-6241	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	841	-191.67	2.49	12	0.49	-42.00	3236.00	15080	20230214	-46.62	6350	20230103	26.77	15080	-46.62	20230214	6350	26.77	20230103	15080	-46.62	20230214	6350	26.77	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
156	20230704	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-70	5	-0.87	339343700	42372	101.66	8060	8120	7940	10470	5650	8060	8008.43	1.09	0	-6277	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	834	-190.24	2.47	12	0.41	-42.00	3236.00	15080	20230214	-47.02	6350	20230103	25.83	15080	-47.02	20230214	6350	25.83	20230103	15080	-47.02	20230214	6350	25.83	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
157	20230704	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-100	5	-1.24	321913430	40188	96.42	8060	8120	7940	10470	5650	8060	8009.94	1.09	0	-4892	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	831	-189.52	2.46	12	0.38	-42.00	3236.00	15080	20230214	-47.21	6350	20230103	25.35	15080	-47.21	20230214	6350	25.35	20230103	15080	-47.21	20230214	6350	25.35	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
158	20230704	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-60	5	-0.74	286990340	35802	85.90	8060	8120	7940	10470	5650	8060	8015.80	1.09	0	-5004	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	836	-190.48	2.47	12	0.34	-42.00	3236.00	15080	20230214	-46.95	6350	20230103	25.98	15080	-46.95	20230214	6350	25.98	20230103	15080	-46.95	20230214	6350	25.98	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
159	20230704	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-110	5	-1.36	216171140	26904	64.55	8060	8120	7940	10470	5650	8060	8034.72	1.09	0	-3792	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	830	-189.29	2.46	12	0.26	-42.00	3236.00	15080	20230214	-47.28	6350	20230103	25.20	15080	-47.28	20230214	6350	25.20	20230103	15080	-47.28	20230214	6350	25.20	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
160	20230704	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	40	2	0.50	99507280	12334	29.59	8060	8120	8020	10470	5650	8060	8067.85	1.09	0	-496	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	846	-192.86	2.50	12	0.12	-42.00	3236.00	15080	20230214	-46.29	6350	20230103	27.56	15080	-46.29	20230214	6350	27.56	20230103	15080	-46.29	20230214	6350	27.56	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
161	20230704	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	40	2	0.50	24549860	3047	7.31	8060	8110	8020	10470	5650	8060	8056.85	1.09	0	-44	8273	8166	8063	7956	7853	8220	8010	52	2410	500	5640	10	1	10443956	846	-192.86	2.50	12	0.03	-42.00	3236.00	15080	20230214	-46.29	6350	20230103	27.56	15080	-46.29	20230214	6350	27.56	20230103	15080	-46.29	20230214	6350	27.56	20230103	7.35	N	357880	500	52 억		113581	N	N	0	N	00	N
162	20230703	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	110	2	1.38	336021110	41503	87.82	7960	8170	7960	10330	5570	7950	8096.44	0.95	0	14053	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	842	-191.90	2.49	12	0.40	-42.00	3236.00	15080	20230214	-46.55	6350	20230103	26.93	15080	-46.55	20230214	6350	26.93	20230103	15080	-46.55	20230214	6350	26.93	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N
163	20230703	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	160	2	2.01	306959930	37900	80.20	7960	8170	7960	10330	5570	7950	8099.21	0.95	0	13926	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	847	-193.10	2.51	12	0.36	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N
164	20230703	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	170	2	2.14	271187970	33479	70.84	7960	8170	7960	10330	5570	7950	8100.24	0.95	0	13653	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	848	-193.33	2.51	12	0.32	-42.00	3236.00	15080	20230214	-46.15	6350	20230103	27.87	15080	-46.15	20230214	6350	27.87	20230103	15080	-46.15	20230214	6350	27.87	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N
165	20230703	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	160	2	2.01	244961290	30240	63.99	7960	8170	7960	10330	5570	7950	8100.57	0.95	0	13719	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	847	-193.10	2.51	12	0.29	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N
166	20230703	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	190	2	2.39	216893870	26793	56.70	7960	8150	7960	10330	5570	7950	8095.17	0.95	0	12571	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	850	-193.81	2.52	12	0.26	-42.00	3236.00	15080	20230214	-46.02	6350	20230103	28.19	15080	-46.02	20230214	6350	28.19	20230103	15080	-46.02	20230214	6350	28.19	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N
167	20230703	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	130	2	1.64	176436920	21808	46.15	7960	8150	7960	10330	5570	7950	8090.47	0.95	0	10155	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	844	-192.38	2.50	12	0.21	-42.00	3236.00	15080	20230214	-46.42	6350	20230103	27.24	15080	-46.42	20230214	6350	27.24	20230103	15080	-46.42	20230214	6350	27.24	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N
168	20230703	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	140	2	1.76	100298650	12398	26.24	7960	8150	7960	10330	5570	7950	8089.91	0.95	0	5118	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	845	-192.62	2.50	12	0.12	-42.00	3236.00	15080	20230214	-46.35	6350	20230103	27.40	15080	-46.35	20230214	6350	27.40	20230103	15080	-46.35	20230214	6350	27.40	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N
169	20230703	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	70	2	0.88	10490590	1308	2.77	7960	8070	7960	10330	5570	7950	8020.33	0.95	0	216	8123	8036	7943	7856	7763	7990	7810	52	2380	500	5560	10	1	10443956	838	-190.95	2.48	12	0.01	-42.00	3236.00	15080	20230214	-46.82	6350	20230103	26.30	15080	-46.82	20230214	6350	26.30	20230103	15080	-46.82	20230214	6350	26.30	20230103	7.45	N	357880	500	52 억		99528	N	N	0	N	00	N