KissMeData/089850/price/prices-20231101.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	20231130	160738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-10	5	-0.06	2302838760	138997	409.15	16700	16840	16400	21700	11700	16710	16567.53	7.80	0	36528	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1245	44.89	1.13	12	1.86	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
3	20231130	150739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-10	5	-0.06	2248212430	135725	399.52	16700	16840	16400	21700	11700	16710	16564.47	7.80	0	36021	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1245	44.89	1.13	12	1.82	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
4	20231130	140735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	-50	5	-0.30	2066475240	124838	367.47	16700	16840	16400	21700	11700	16710	16553.25	7.80	0	30828	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1242	44.78	1.13	12	1.67	372.00	14749.00	19510	20230831	-14.61	10800	20230103	54.26	19510	-14.61	20230831	10800	54.26	20230103	19510	-14.61	20230831	10800	54.26	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
5	20231130	130733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	10	2	0.06	1981817550	119749	352.49	16700	16840	16400	21700	11700	16710	16549.76	7.80	0	30034	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1247	44.95	1.13	12	1.61	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
6	20231130	120744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-110	5	-0.66	1927930790	116512	342.96	16700	16840	16400	21700	11700	16710	16547.06	7.80	0	28434	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1238	44.62	1.13	12	1.56	372.00	14749.00	19510	20230831	-14.92	10800	20230103	53.70	19510	-14.92	20230831	10800	53.70	20230103	19510	-14.92	20230831	10800	53.70	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
7	20231130	110739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	10	2	0.06	1877219740	113464	333.99	16700	16840	16400	21700	11700	16710	16544.63	7.80	0	28901	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1247	44.95	1.13	12	1.52	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
8	20231130	100734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16410	-300	5	-1.80	1032206610	62742	184.69	16700	16740	16400	21700	11700	16710	16451.61	7.80	0	-9305	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1224	44.11	1.11	12	0.84	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
9	20231130	090735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-10	5	-0.06	22632370	1363	4.01	16700	16740	16550	21700	11700	16710	16604.82	7.80	0	308	17056	16882	16716	16542	16376	16800	16460	37	4990	500	12030	10	1	7456734	1245	44.89	1.13	12	0.02	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.25	N	089850	500	37 억		581645	N	N	0	N	00	N
10	20231129	160731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16710	-170	5	-1.01	567221590	33971	152.98	16890	16890	16550	21900	11820	16880	16697.04	7.72	0	5789	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1246	44.92	1.13	12	0.46	372.00	14749.00	19510	20230831	-14.35	10800	20230103	54.72	19510	-14.35	20230831	10800	54.72	20230103	19510	-14.35	20230831	10800	54.72	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
11	20231129	150738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	-250	5	-1.48	466390640	27928	125.77	16890	16890	16550	21900	11820	16880	16699.75	7.72	0	5919	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1240	44.70	1.13	12	0.37	372.00	14749.00	19510	20230831	-14.76	10800	20230103	53.98	19510	-14.76	20230831	10800	53.98	20230103	19510	-14.76	20230831	10800	53.98	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
12	20231129	140733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	-160	5	-0.95	346680110	20741	93.40	16890	16890	16640	21900	11820	16880	16714.72	7.72	0	7173	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1247	44.95	1.13	12	0.28	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
13	20231129	130734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-180	5	-1.07	262973730	15727	70.82	16890	16890	16640	21900	11820	16880	16721.16	7.72	0	5807	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1245	44.89	1.13	12	0.21	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
14	20231129	120735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16780	-100	5	-0.59	239546970	14327	64.52	16890	16890	16640	21900	11820	16880	16719.97	7.72	0	5174	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1251	45.11	1.14	12	0.19	372.00	14749.00	19510	20230831	-13.99	10800	20230103	55.37	19510	-13.99	20230831	10800	55.37	20230103	19510	-13.99	20230831	10800	55.37	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
15	20231129	110735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16770	-110	5	-0.65	224880100	13454	60.59	16890	16890	16640	21900	11820	16880	16714.74	7.72	0	4527	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1250	45.08	1.14	12	0.18	372.00	14749.00	19510	20230831	-14.04	10800	20230103	55.28	19510	-14.04	20230831	10800	55.28	20230103	19510	-14.04	20230831	10800	55.28	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
16	20231129	100734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-80	5	-0.47	189534000	11347	51.10	16890	16890	16640	21900	11820	16880	16703.45	7.72	0	3571	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1253	45.16	1.14	12	0.15	372.00	14749.00	19510	20230831	-13.89	10800	20230103	55.56	19510	-13.89	20230831	10800	55.56	20230103	19510	-13.89	20230831	10800	55.56	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
17	20231129	090731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16790	-90	5	-0.53	16466960	984	4.43	16890	16890	16690	21900	11820	16880	16734.72	7.72	0	-23	17113	16996	16883	16766	16653	16940	16710	37	5020	500	12150	10	1	7456734	1252	45.13	1.14	12	0.01	372.00	14749.00	19510	20230831	-13.94	10800	20230103	55.46	19510	-13.94	20230831	10800	55.46	20230103	19510	-13.94	20230831	10800	55.46	20230103	3.25	N	089850	500	37 억		575848	N	N	0	N	00	N
18	20231128	160732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16880	-110	5	-0.65	373234910	22105	116.59	16990	17000	16770	22050	11900	16990	16884.64	7.79	0	-5309	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1259	45.38	1.14	12	0.30	372.00	14749.00	19510	20230831	-13.48	10800	20230103	56.30	19510	-13.48	20230831	10800	56.30	20230103	19510	-13.48	20230831	10800	56.30	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
19	20231128	150645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	-90	5	-0.53	353140230	20914	110.31	16990	17000	16770	22050	11900	16990	16885.35	7.79	0	-5052	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1260	45.43	1.15	12	0.28	372.00	14749.00	19510	20230831	-13.38	10800	20230103	56.48	19510	-13.38	20230831	10800	56.48	20230103	19510	-13.38	20230831	10800	56.48	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
20	20231128	140731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16920	-70	5	-0.41	308251530	18257	96.29	16990	17000	16770	22050	11900	16990	16884.02	7.79	0	-5003	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1262	45.48	1.15	12	0.24	372.00	14749.00	19510	20230831	-13.28	10800	20230103	56.67	19510	-13.28	20230831	10800	56.67	20230103	19510	-13.28	20230831	10800	56.67	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
21	20231128	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	-30	5	-0.18	269405800	15967	84.21	16990	16990	16770	22050	11900	16990	16872.66	7.79	0	-5441	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1265	45.59	1.15	12	0.21	372.00	14749.00	19510	20230831	-13.07	10800	20230103	57.04	19510	-13.07	20230831	10800	57.04	20230103	19510	-13.07	20230831	10800	57.04	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
22	20231128	120731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	-100	5	-0.59	207516860	12312	64.94	16990	16990	16770	22050	11900	16990	16854.85	7.79	0	-5063	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1259	45.40	1.15	12	0.17	372.00	14749.00	19510	20230831	-13.43	10800	20230103	56.39	19510	-13.43	20230831	10800	56.39	20230103	19510	-13.43	20230831	10800	56.39	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
23	20231128	110730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16940	-50	5	-0.29	185733130	11025	58.15	16990	16990	16770	22050	11900	16990	16846.54	7.79	0	-4744	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1263	45.54	1.15	12	0.15	372.00	14749.00	19510	20230831	-13.17	10800	20230103	56.85	19510	-13.17	20230831	10800	56.85	20230103	19510	-13.17	20230831	10800	56.85	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
24	20231128	100729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16770	-220	5	-1.29	143927580	8550	45.09	16990	16990	16770	22050	11900	16990	16833.64	7.79	0	-4514	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1250	45.08	1.14	12	0.11	372.00	14749.00	19510	20230831	-14.04	10800	20230103	55.28	19510	-14.04	20230831	10800	55.28	20230103	19510	-14.04	20230831	10800	55.28	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
25	20231128	090727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-160	5	-0.94	8394690	499	2.63	16990	16990	16810	22050	11900	16990	16823.03	7.79	0	-418	17196	17092	16946	16842	16696	17145	16895	37	5060	500	12230	10	1	7456734	1255	45.24	1.14	12	0.01	372.00	14749.00	19510	20230831	-13.74	10800	20230103	55.83	19510	-13.74	20230831	10800	55.83	20230103	19510	-13.74	20230831	10800	55.83	20230103	3.21	N	089850	500	37 억		581157	N	N	0	N	00	N
26	20231127	160727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16990	10	2	0.06	319912520	18930	65.06	16970	17050	16800	22050	11890	16980	16898.79	7.83	0	-2220	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1267	45.67	1.15	12	0.25	372.00	14749.00	19510	20230831	-12.92	10800	20230103	57.31	19510	-12.92	20230831	10800	57.31	20230103	19510	-12.92	20230831	10800	57.31	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
27	20231127	150728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16880	-100	5	-0.59	258246480	15293	52.56	16970	17050	16800	22050	11890	16980	16886.58	7.83	0	-1126	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1259	45.38	1.14	12	0.21	372.00	14749.00	19510	20230831	-13.48	10800	20230103	56.30	19510	-13.48	20230831	10800	56.30	20230103	19510	-13.48	20230831	10800	56.30	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
28	20231127	140732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16810	-170	5	-1.00	242978910	14387	49.44	16970	17050	16800	22050	11890	16980	16888.78	7.83	0	-1107	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1253	45.19	1.14	12	0.19	372.00	14749.00	19510	20230831	-13.84	10800	20230103	55.65	19510	-13.84	20230831	10800	55.65	20230103	19510	-13.84	20230831	10800	55.65	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
29	20231127	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-150	5	-0.88	228033820	13499	46.39	16970	17050	16800	22050	11890	16980	16892.65	7.83	0	-1053	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1255	45.24	1.14	12	0.18	372.00	14749.00	19510	20230831	-13.74	10800	20230103	55.83	19510	-13.74	20230831	10800	55.83	20230103	19510	-13.74	20230831	10800	55.83	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
30	20231127	120732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	-80	5	-0.47	171304920	10133	34.82	16970	17050	16800	22050	11890	16980	16905.65	7.83	0	-1092	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1260	45.43	1.15	12	0.14	372.00	14749.00	19510	20230831	-13.38	10800	20230103	56.48	19510	-13.38	20230831	10800	56.48	20230103	19510	-13.38	20230831	10800	56.48	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
31	20231127	110720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16920	-60	5	-0.35	156152410	9236	31.74	16970	17050	16800	22050	11890	16980	16906.93	7.83	0	-1013	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1262	45.48	1.15	12	0.12	372.00	14749.00	19510	20230831	-13.28	10800	20230103	56.67	19510	-13.28	20230831	10800	56.67	20230103	19510	-13.28	20230831	10800	56.67	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
32	20231127	100719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	-110	5	-0.65	86178270	5080	17.46	16970	17050	16870	22050	11890	16980	16964.23	7.83	0	-524	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1258	45.35	1.14	12	0.07	372.00	14749.00	19510	20230831	-13.53	10800	20230103	56.20	19510	-13.53	20230831	10800	56.20	20230103	19510	-13.53	20230831	10800	56.20	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
33	20231127	090722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16950	-30	5	-0.18	11844260	699	2.40	16970	16970	16900	22050	11890	16980	16944.58	7.83	0	-353	17280	17130	16960	16810	16640	17205	16885	37	5070	500	12220	10	1	7456734	1264	45.56	1.15	12	0.01	372.00	14749.00	19510	20230831	-13.12	10800	20230103	56.94	19510	-13.12	20230831	10800	56.94	20230103	19510	-13.12	20230831	10800	56.94	20230103	3.12	N	089850	500	37 억		583549	N	N	0	N	00	N
34	20231124	160715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16980	-10	5	-0.06	489500990	28976	53.99	16950	17110	16790	22050	11900	16990	16892.82	7.80	0	1191	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1266	45.65	1.15	12	0.39	372.00	14749.00	19510	20230831	-12.97	10800	20230103	57.22	19510	-12.97	20230831	10800	57.22	20230103	19510	-12.97	20230831	10800	57.22	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
35	20231124	150723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16820	-170	5	-1.00	428831790	25391	47.31	16950	17110	16790	22050	11900	16990	16889.13	7.80	0	2066	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1254	45.22	1.14	12	0.34	372.00	14749.00	19510	20230831	-13.79	10800	20230103	55.74	19510	-13.79	20230831	10800	55.74	20230103	19510	-13.79	20230831	10800	55.74	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
36	20231124	140725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16880	-110	5	-0.65	362648980	21462	39.99	16950	17110	16800	22050	11900	16990	16897.26	7.80	0	2396	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1259	45.38	1.14	12	0.29	372.00	14749.00	19510	20230831	-13.48	10800	20230103	56.30	19510	-13.48	20230831	10800	56.30	20230103	19510	-13.48	20230831	10800	56.30	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
37	20231124	130720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16910	-80	5	-0.47	309848840	18331	34.15	16950	17110	16800	22050	11900	16990	16903.00	7.80	0	4028	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1261	45.46	1.15	12	0.25	372.00	14749.00	19510	20230831	-13.33	10800	20230103	56.57	19510	-13.33	20230831	10800	56.57	20230103	19510	-13.33	20230831	10800	56.57	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
38	20231124	120725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17060	70	2	0.41	263935800	15621	29.10	16950	17060	16800	22050	11900	16990	16896.22	7.80	0	3974	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1272	45.86	1.16	12	0.21	372.00	14749.00	19510	20230831	-12.56	10800	20230103	57.96	19510	-12.56	20230831	10800	57.96	20230103	19510	-12.56	20230831	10800	57.96	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
39	20231124	110720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16860	-130	5	-0.77	192308420	11405	21.25	16950	16970	16800	22050	11900	16990	16861.76	7.80	0	2677	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1257	45.32	1.14	12	0.15	372.00	14749.00	19510	20230831	-13.58	10800	20230103	56.11	19510	-13.58	20230831	10800	56.11	20230103	19510	-13.58	20230831	10800	56.11	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
40	20231124	100720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16970	-20	5	-0.12	100944090	5988	11.16	16950	16970	16800	22050	11900	16990	16857.73	7.80	0	-28	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1265	45.62	1.15	12	0.08	372.00	14749.00	19510	20230831	-13.02	10800	20230103	57.13	19510	-13.02	20230831	10800	57.13	20230103	19510	-13.02	20230831	10800	57.13	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
41	20231124	090720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16840	-150	5	-0.88	8639310	512	0.95	16950	16950	16840	22050	11900	16990	16873.65	7.80	0	28	17210	17100	16950	16840	16690	17025	16765	37	5060	500	12230	10	1	7456734	1256	45.27	1.14	12	0.01	372.00	14749.00	19510	20230831	-13.69	10800	20230103	55.93	19510	-13.69	20230831	10800	55.93	20230103	19510	-13.69	20230831	10800	55.93	20230103	3.03	N	089850	500	37 억		581825	N	N	0	N	00	N
42	20231123	160711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16990	-70	5	-0.41	906831090	53672	133.87	17060	17060	16800	22150	11950	17060	16895.79	7.80	0	75	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1267	45.67	1.15	12	0.72	372.00	14749.00	19510	20230831	-12.92	10800	20230103	57.31	19510	-12.92	20230831	10800	57.31	20230103	19510	-12.92	20230831	10800	57.31	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
43	20231123	150735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16950	-110	5	-0.64	875795920	51843	129.30	17060	17060	16800	22150	11950	17060	16893.23	7.80	0	237	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1264	45.56	1.15	12	0.70	372.00	14749.00	19510	20230831	-13.12	10800	20230103	56.94	19510	-13.12	20230831	10800	56.94	20230103	19510	-13.12	20230831	10800	56.94	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
44	20231123	140732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16860	-200	5	-1.17	473294660	28061	69.99	17060	17060	16800	22150	11950	17060	16866.64	7.80	0	-9304	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1257	45.32	1.14	12	0.38	372.00	14749.00	19510	20230831	-13.58	10800	20230103	56.11	19510	-13.58	20230831	10800	56.11	20230103	19510	-13.58	20230831	10800	56.11	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
45	20231123	130731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-260	5	-1.52	407267830	24133	60.19	17060	17060	16800	22150	11950	17060	16875.97	7.80	0	-7529	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1253	45.16	1.14	12	0.32	372.00	14749.00	19510	20230831	-13.89	10800	20230103	55.56	19510	-13.89	20230831	10800	55.56	20230103	19510	-13.89	20230831	10800	55.56	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
46	20231123	120723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	-170	5	-1.00	273738760	16201	40.41	17060	17060	16820	22150	11950	17060	16896.41	7.80	0	-5442	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1259	45.40	1.15	12	0.22	372.00	14749.00	19510	20230831	-13.43	10800	20230103	56.39	19510	-13.43	20230831	10800	56.39	20230103	19510	-13.43	20230831	10800	56.39	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
47	20231123	110739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	-190	5	-1.11	246384140	14581	36.37	17060	17060	16820	22150	11950	17060	16897.62	7.80	0	-5483	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1258	45.35	1.14	12	0.20	372.00	14749.00	19510	20230831	-13.53	10800	20230103	56.20	19510	-13.53	20230831	10800	56.20	20230103	19510	-13.53	20230831	10800	56.20	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
48	20231123	100724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-230	5	-1.35	186037610	11001	27.44	17060	17060	16830	22150	11950	17060	16910.97	7.80	0	-5219	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1255	45.24	1.14	12	0.15	372.00	14749.00	19510	20230831	-13.74	10800	20230103	55.83	19510	-13.74	20230831	10800	55.83	20230103	19510	-13.74	20230831	10800	55.83	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
49	20231123	090720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17010	-50	5	-0.29	37461300	2203	5.49	17060	17060	16880	22150	11950	17060	17004.68	7.80	0	-900	17520	17290	17080	16850	16640	17185	16745	37	5090	500	12280	10	1	7456734	1268	45.73	1.15	12	0.03	372.00	14749.00	19510	20230831	-12.81	10800	20230103	57.50	19510	-12.81	20230831	10800	57.50	20230103	19510	-12.81	20230831	10800	57.50	20230103	2.98	N	089850	500	37 억		581420	N	N	0	N	00	N
50	20231122	160655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17060	-60	5	-0.35	684194710	40094	105.24	17220	17310	16870	22250	11990	17120	17064.77	7.85	0	-3952	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1272	45.86	1.16	12	0.54	372.00	14749.00	19510	20230831	-12.56	10800	20230103	57.96	19510	-12.56	20230831	10800	57.96	20230103	19510	-12.56	20230831	10800	57.96	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
51	20231122	150708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	-120	5	-0.70	627773250	36772	96.52	17220	17310	16870	22250	11990	17120	17072.05	7.85	0	-3319	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1268	45.70	1.15	12	0.49	372.00	14749.00	19510	20230831	-12.87	10800	20230103	57.41	19510	-12.87	20230831	10800	57.41	20230103	19510	-12.87	20230831	10800	57.41	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
52	20231122	140700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17030	-90	5	-0.53	556685880	32593	85.55	17220	17310	16870	22250	11990	17120	17079.92	7.85	0	-2223	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1270	45.78	1.15	12	0.44	372.00	14749.00	19510	20230831	-12.71	10800	20230103	57.69	19510	-12.71	20230831	10800	57.69	20230103	19510	-12.71	20230831	10800	57.69	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
53	20231122	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16970	-150	5	-0.88	539371620	31576	82.88	17220	17310	16870	22250	11990	17120	17081.70	7.85	0	-2400	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1265	45.62	1.15	12	0.42	372.00	14749.00	19510	20230831	-13.02	10800	20230103	57.13	19510	-13.02	20230831	10800	57.13	20230103	19510	-13.02	20230831	10800	57.13	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
54	20231122	120730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16920	-200	5	-1.17	519427250	30401	79.80	17220	17310	16870	22250	11990	17120	17085.86	7.85	0	-2484	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1262	45.48	1.15	12	0.41	372.00	14749.00	19510	20230831	-13.28	10800	20230103	56.67	19510	-13.28	20230831	10800	56.67	20230103	19510	-13.28	20230831	10800	56.67	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
55	20231122	110800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	-220	5	-1.29	502402100	29395	77.16	17220	17310	16870	22250	11990	17120	17091.41	7.85	0	-2468	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1260	45.43	1.15	12	0.39	372.00	14749.00	19510	20230831	-13.38	10800	20230103	56.48	19510	-13.38	20230831	10800	56.48	20230103	19510	-13.38	20230831	10800	56.48	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
56	20231122	100739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17090	-30	5	-0.18	358212450	20866	54.77	17220	17310	16930	22250	11990	17120	17167.28	7.85	0	-3789	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1274	45.94	1.16	12	0.28	372.00	14749.00	19510	20230831	-12.40	10800	20230103	58.24	19510	-12.40	20230831	10800	58.24	20230103	19510	-12.40	20230831	10800	58.24	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
57	20231122	090703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17300	180	2	1.05	148080280	8596	22.56	17220	17310	17050	22250	11990	17120	17226.65	7.85	0	1016	17426	17272	17006	16852	16586	17140	16720	37	5130	500	12320	10	1	7456734	1290	46.51	1.17	12	0.12	372.00	14749.00	19510	20230831	-11.33	10800	20230103	60.19	19510	-11.33	20230831	10800	60.19	20230103	19510	-11.33	20230831	10800	60.19	20230103	2.97	N	089850	500	37 억		585372	N	N	0	N	00	N
58	20231121	160706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17120	110	2	0.65	641572570	37795	56.11	17130	17160	16740	22100	11910	17010	16973.06	7.98	0	-9326	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1277	46.02	1.16	12	0.51	372.00	14749.00	19510	20230831	-12.25	10800	20230103	58.52	19510	-12.25	20230831	10800	58.52	20230103	19510	-12.25	20230831	10800	58.52	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
59	20231121	150705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17080	70	2	0.41	577387040	34041	50.54	17130	17160	16740	22100	11910	17010	16961.52	7.98	0	-7869	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1274	45.91	1.16	12	0.46	372.00	14749.00	19510	20230831	-12.46	10800	20230103	58.15	19510	-12.46	20230831	10800	58.15	20230103	19510	-12.46	20230831	10800	58.15	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
60	20231121	140658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17140	130	2	0.76	531463430	31357	46.55	17130	17160	16740	22100	11910	17010	16948.80	7.98	0	-7117	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1278	46.08	1.16	12	0.42	372.00	14749.00	19510	20230831	-12.15	10800	20230103	58.70	19510	-12.15	20230831	10800	58.70	20230103	19510	-12.15	20230831	10800	58.70	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
61	20231121	130652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17060	50	2	0.29	389052950	23031	34.19	17130	17130	16740	22100	11910	17010	16892.58	7.98	0	-8886	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1272	45.86	1.16	12	0.31	372.00	14749.00	19510	20230831	-12.56	10800	20230103	57.96	19510	-12.56	20230831	10800	57.96	20230103	19510	-12.56	20230831	10800	57.96	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
62	20231121	120651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17010	0	3	0.00	368391500	21818	32.39	17130	17130	16740	22100	11910	17010	16884.75	7.98	0	-8260	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1268	45.73	1.15	12	0.29	372.00	14749.00	19510	20230831	-12.81	10800	20230103	57.50	19510	-12.81	20230831	10800	57.50	20230103	19510	-12.81	20230831	10800	57.50	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
63	20231121	110650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	-50	5	-0.29	246827060	14656	21.76	17130	17130	16740	22100	11910	17010	16841.37	7.98	0	-5330	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1265	45.59	1.15	12	0.20	372.00	14749.00	19510	20230831	-13.07	10800	20230103	57.04	19510	-13.07	20230831	10800	57.04	20230103	19510	-13.07	20230831	10800	57.04	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
64	20231121	100634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16860	-150	5	-0.88	184242660	10953	16.26	17130	17130	16740	22100	11910	17010	16821.21	7.98	0	-4766	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1257	45.32	1.14	12	0.15	372.00	14749.00	19510	20230831	-13.58	10800	20230103	56.11	19510	-13.58	20230831	10800	56.11	20230103	19510	-13.58	20230831	10800	56.11	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
65	20231121	090643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	-110	5	-0.65	14523370	853	1.27	17130	17130	16900	22100	11910	17010	17026.23	7.98	0	-454	17503	17256	16863	16616	16223	17380	16740	37	5090	500	12240	10	1	7456734	1260	45.43	1.15	12	0.01	372.00	14749.00	19510	20230831	-13.38	10800	20230103	56.48	19510	-13.38	20230831	10800	56.48	20230103	19510	-13.38	20230831	10800	56.48	20230103	2.97	N	089850	500	37 억		594813	N	N	0	N	00	N
66	20231120	160648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17010	580	2	3.53	1139860420	67331	105.07	16580	17110	16470	21350	11510	16430	16929.19	7.86	0	8278	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1268	45.73	1.15	12	0.90	372.00	14749.00	19510	20230831	-12.81	10800	20230103	57.50	19510	-12.81	20230831	10800	57.50	20230103	19510	-12.81	20230831	10800	57.50	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
67	20231120	150653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	570	2	3.47	1120994250	66221	103.34	16580	17110	16470	21350	11510	16430	16928.08	7.86	0	8246	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1268	45.70	1.15	12	0.89	372.00	14749.00	19510	20230831	-12.87	10800	20230103	57.41	19510	-12.87	20230831	10800	57.41	20230103	19510	-12.87	20230831	10800	57.41	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
68	20231120	140652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17040	610	2	3.71	972634240	57519	89.76	16580	17060	16470	21350	11510	16430	16909.79	7.86	0	10488	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1271	45.81	1.16	12	0.77	372.00	14749.00	19510	20230831	-12.66	10800	20230103	57.78	19510	-12.66	20230831	10800	57.78	20230103	19510	-12.66	20230831	10800	57.78	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
69	20231120	130647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16920	490	2	2.98	858483300	50801	79.27	16580	17060	16470	21350	11510	16430	16898.94	7.86	0	11330	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1262	45.48	1.15	12	0.68	372.00	14749.00	19510	20230831	-13.28	10800	20230103	56.67	19510	-13.28	20230831	10800	56.67	20230103	19510	-13.28	20230831	10800	56.67	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
70	20231120	120649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	570	2	3.47	812138560	48066	75.01	16580	17060	16470	21350	11510	16430	16896.32	7.86	0	11027	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1268	45.70	1.15	12	0.64	372.00	14749.00	19510	20230831	-12.87	10800	20230103	57.41	19510	-12.87	20230831	10800	57.41	20230103	19510	-12.87	20230831	10800	57.41	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
71	20231120	110649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	530	2	3.23	732885340	43403	67.73	16580	17060	16470	21350	11510	16430	16885.59	7.86	0	11214	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1265	45.59	1.15	12	0.58	372.00	14749.00	19510	20230831	-13.07	10800	20230103	57.04	19510	-13.07	20230831	10800	57.04	20230103	19510	-13.07	20230831	10800	57.04	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
72	20231120	100645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16840	410	2	2.50	620737990	36760	57.36	16580	17060	16470	21350	11510	16430	16886.23	7.86	0	12769	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1256	45.27	1.14	12	0.49	372.00	14749.00	19510	20230831	-13.69	10800	20230103	55.93	19510	-13.69	20230831	10800	55.93	20230103	19510	-13.69	20230831	10800	55.93	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
73	20231120	090651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	460	2	2.80	366130330	21714	33.88	16580	17000	16470	21350	11510	16430	16861.49	7.86	0	17558	16863	16646	16483	16266	16103	16565	16185	37	4920	500	11820	10	1	7456734	1259	45.40	1.15	12	0.29	372.00	14749.00	19510	20230831	-13.43	10800	20230103	56.39	19510	-13.43	20230831	10800	56.39	20230103	19510	-13.43	20230831	10800	56.39	20230103	2.94	N	089850	500	37 억		586384	N	N	0	N	00	N
74	20231117	160704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16430	-230	5	-1.38	1036167000	62867	118.62	16660	16700	16320	21650	11670	16660	16481.89	7.99	0	-8140	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1225	44.17	1.11	12	0.84	372.00	14749.00	19510	20230831	-15.79	10800	20230103	52.13	19510	-15.79	20230831	10800	52.13	20230103	19510	-15.79	20230831	10800	52.13	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
75	20231117	150709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16460	-200	5	-1.20	996498380	60451	114.06	16660	16700	16320	21650	11670	16660	16484.40	7.99	0	-8448	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1227	44.25	1.12	12	0.81	372.00	14749.00	19510	20230831	-15.63	10800	20230103	52.41	19510	-15.63	20230831	10800	52.41	20230103	19510	-15.63	20230831	10800	52.41	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
76	20231117	140706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16430	-230	5	-1.38	676517880	40884	77.14	16660	16700	16320	21650	11670	16660	16547.25	7.99	0	-7184	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1225	44.17	1.11	12	0.55	372.00	14749.00	19510	20230831	-15.79	10800	20230103	52.13	19510	-15.79	20230831	10800	52.13	20230103	19510	-15.79	20230831	10800	52.13	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
77	20231117	130704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-160	5	-0.96	657455900	39728	74.96	16660	16700	16320	21650	11670	16660	16548.93	7.99	0	-7150	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1230	44.35	1.12	12	0.53	372.00	14749.00	19510	20230831	-15.43	10800	20230103	52.78	19510	-15.43	20230831	10800	52.78	20230103	19510	-15.43	20230831	10800	52.78	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
78	20231117	120706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	-300	5	-1.80	575988220	34776	65.62	16660	16700	16320	21650	11670	16660	16562.81	7.99	0	-6733	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1220	43.98	1.11	12	0.47	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
79	20231117	110708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16510	-150	5	-0.90	491685260	29647	55.94	16660	16700	16480	21650	11670	16660	16584.65	7.99	0	-7016	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1231	44.38	1.12	12	0.40	372.00	14749.00	19510	20230831	-15.38	10800	20230103	52.87	19510	-15.38	20230831	10800	52.87	20230103	19510	-15.38	20230831	10800	52.87	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
80	20231117	100705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16550	-110	5	-0.66	221733810	13355	25.20	16660	16700	16540	21650	11670	16660	16603.06	7.99	0	-6001	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1234	44.49	1.12	12	0.18	372.00	14749.00	19510	20230831	-15.17	10800	20230103	53.24	19510	-15.17	20230831	10800	53.24	20230103	19510	-15.17	20230831	10800	53.24	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
81	20231117	090708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16650	-10	5	-0.06	11753420	706	1.33	16660	16660	16560	21650	11670	16660	16647.90	7.99	0	-302	17126	16892	16646	16412	16166	17010	16530	37	4990	500	11990	10	1	7456734	1242	44.76	1.13	12	0.01	372.00	14749.00	19510	20230831	-14.66	10800	20230103	54.17	19510	-14.66	20230831	10800	54.17	20230103	19510	-14.66	20230831	10800	54.17	20230103	3.08	N	089850	500	37 억		595584	N	N	0	N	00	N
82	20231116	160707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	90	2	0.54	832109630	50067	82.28	16630	16880	16400	21600	11650	16630	16619.92	8.02	0	-2654	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1247	44.95	1.13	12	0.67	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
83	20231116	150702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	-150	5	-0.90	765134770	46032	75.65	16630	16880	16400	21600	11650	16630	16621.80	8.02	0	-3421	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1229	44.30	1.12	12	0.62	372.00	14749.00	19510	20230831	-15.53	10800	20230103	52.59	19510	-15.53	20230831	10800	52.59	20230103	19510	-15.53	20230831	10800	52.59	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
84	20231116	140641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16570	-60	5	-0.36	634796950	38123	62.65	16630	16880	16400	21600	11650	16630	16651.29	8.02	0	-2087	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1236	44.54	1.12	12	0.51	372.00	14749.00	19510	20230831	-15.07	10800	20230103	53.43	19510	-15.07	20230831	10800	53.43	20230103	19510	-15.07	20230831	10800	53.43	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
85	20231116	130701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16550	-80	5	-0.48	578555500	34714	57.05	16630	16880	16400	21600	11650	16630	16666.34	8.02	0	-1873	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1234	44.49	1.12	12	0.47	372.00	14749.00	19510	20230831	-15.17	10800	20230103	53.24	19510	-15.17	20230831	10800	53.24	20230103	19510	-15.17	20230831	10800	53.24	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
86	20231116	120703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16530	-100	5	-0.60	441323720	26382	43.36	16630	16880	16470	21600	11650	16630	16728.21	8.02	0	-3072	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1233	44.44	1.12	12	0.35	372.00	14749.00	19510	20230831	-15.27	10800	20230103	53.06	19510	-15.27	20230831	10800	53.06	20230103	19510	-15.27	20230831	10800	53.06	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
87	20231116	110701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	90	2	0.54	317946450	18956	31.15	16630	16880	16470	21600	11650	16630	16772.87	8.02	0	-2497	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1247	44.95	1.13	12	0.25	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
88	20231116	100701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	170	2	1.02	55146850	3320	5.46	16630	16800	16470	21600	11650	16630	16610.50	8.02	0	18	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1253	45.16	1.14	12	0.04	372.00	14749.00	19510	20230831	-13.89	10800	20230103	55.56	19510	-13.89	20230831	10800	55.56	20230103	19510	-13.89	20230831	10800	55.56	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
89	20231116	090703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	0	3	0.00	0	0	0.00	0	0	0	21600	11650	16630	0.00	8.02	0	0	17130	16880	16540	16290	15950	17005	16415	37	4970	500	11970	10	1	7456734	1240	44.70	1.13	12	0.00	372.00	14749.00	19510	20230831	-14.76	10800	20230103	53.98	19510	-14.76	20230831	10800	53.98	20230103	19510	-14.76	20230831	10800	53.98	20230103	3.20	N	089850	500	37 억		598025	N	N	0	N	00	N
90	20231115	160617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	720	2	4.53	1002798750	60634	155.39	16310	16790	16200	20650	11140	15910	16538.50	7.92	0	7851	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1240	44.70	1.13	12	0.81	372.00	14749.00	19510	20230831	-14.76	10800	20230103	53.98	19510	-14.76	20230831	10800	53.98	20230103	19510	-14.76	20230831	10800	53.98	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
91	20231115	150712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	720	2	4.53	947784010	57325	146.91	16310	16790	16200	20650	11140	15910	16533.52	7.92	0	7270	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1240	44.70	1.13	12	0.77	372.00	14749.00	19510	20230831	-14.76	10800	20230103	53.98	19510	-14.76	20230831	10800	53.98	20230103	19510	-14.76	20230831	10800	53.98	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
92	20231115	140709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	790	2	4.97	865095620	52356	134.17	16310	16790	16200	20650	11140	15910	16523.33	7.92	0	7598	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1245	44.89	1.13	12	0.70	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
93	20231115	130711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	790	2	4.97	787150890	47685	122.20	16310	16790	16200	20650	11140	15910	16507.31	7.92	0	7558	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1245	44.89	1.13	12	0.64	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
94	20231115	120714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16610	700	2	4.40	702790580	42624	109.23	16310	16790	16200	20650	11140	15910	16488.14	7.92	0	7556	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1239	44.65	1.13	12	0.57	372.00	14749.00	19510	20230831	-14.86	10800	20230103	53.80	19510	-14.86	20230831	10800	53.80	20230103	19510	-14.86	20230831	10800	53.80	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
95	20231115	110721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	790	2	4.97	600155570	36486	93.50	16310	16700	16200	20650	11140	15910	16448.93	7.92	0	7759	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1245	44.89	1.13	12	0.49	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
96	20231115	100715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16610	700	2	4.40	480340320	29273	75.02	16310	16700	16200	20650	11140	15910	16408.99	7.92	0	6361	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1239	44.65	1.13	12	0.39	372.00	14749.00	19510	20230831	-14.86	10800	20230103	53.80	19510	-14.86	20230831	10800	53.80	20230103	19510	-14.86	20230831	10800	53.80	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
97	20231115	090707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16300	390	2	2.45	93904430	5756	14.75	16310	16420	16200	20650	11140	15910	16314.18	7.92	0	1314	16276	16092	15916	15732	15556	16185	15825	37	4740	500	11450	10	1	7456734	1215	43.82	1.11	12	0.08	372.00	14749.00	19510	20230831	-16.45	10800	20230103	50.93	19510	-16.45	20230831	10800	50.93	20230103	19510	-16.45	20230831	10800	50.93	20230103	3.04	N	089850	500	37 억		590234	N	N	0	N	00	N
98	20231114	160659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15910	170	2	1.08	621900160	39007	28.94	15740	16100	15740	20450	11020	15740	15943.30	7.88	0	2378	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1186	42.77	1.08	12	0.52	372.00	14749.00	19510	20230831	-18.45	10800	20230103	47.31	19510	-18.45	20230831	10800	47.31	20230103	19510	-18.45	20230831	10800	47.31	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
99	20231114	150700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16000	260	2	1.65	544601560	34157	25.34	15740	16100	15740	20450	11020	15740	15944.07	7.88	0	2403	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1193	43.01	1.08	12	0.46	372.00	14749.00	19510	20230831	-17.99	10800	20230103	48.15	19510	-17.99	20230831	10800	48.15	20230103	19510	-17.99	20230831	10800	48.15	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
100	20231114	140700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15910	170	2	1.08	508527250	31898	23.67	15740	16100	15740	20450	11020	15740	15942.29	7.88	0	3240	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1186	42.77	1.08	12	0.43	372.00	14749.00	19510	20230831	-18.45	10800	20230103	47.31	19510	-18.45	20230831	10800	47.31	20230103	19510	-18.45	20230831	10800	47.31	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
101	20231114	130702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15980	240	2	1.52	464507560	29133	21.62	15740	16100	15740	20450	11020	15740	15944.38	7.88	0	4044	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1192	42.96	1.08	12	0.39	372.00	14749.00	19510	20230831	-18.09	10800	20230103	47.96	19510	-18.09	20230831	10800	47.96	20230103	19510	-18.09	20230831	10800	47.96	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
102	20231114	120703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15880	140	2	0.89	409341140	25677	19.05	15740	16100	15740	20450	11020	15740	15941.94	7.88	0	4902	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1184	42.69	1.08	12	0.34	372.00	14749.00	19510	20230831	-18.61	10800	20230103	47.04	19510	-18.61	20230831	10800	47.04	20230103	19510	-18.61	20230831	10800	47.04	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
103	20231114	110710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15900	160	2	1.02	379201990	23778	17.64	15740	16100	15740	20450	11020	15740	15947.60	7.88	0	5669	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1186	42.74	1.08	12	0.32	372.00	14749.00	19510	20230831	-18.50	10800	20230103	47.22	19510	-18.50	20230831	10800	47.22	20230103	19510	-18.50	20230831	10800	47.22	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
104	20231114	100703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15890	150	2	0.95	321639620	20147	14.95	15740	16100	15740	20450	11020	15740	15964.64	7.88	0	6141	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1185	42.72	1.08	12	0.27	372.00	14749.00	19510	20230831	-18.55	10800	20230103	47.13	19510	-18.55	20230831	10800	47.13	20230103	19510	-18.55	20230831	10800	47.13	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
105	20231114	090656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15850	110	2	0.70	14269780	904	0.67	15740	15850	15740	20450	11020	15740	15785.15	7.88	0	488	17066	16402	16016	15352	14966	16210	15160	37	4710	500	11330	10	1	7456734	1182	42.61	1.07	12	0.01	372.00	14749.00	19510	20230831	-18.76	10800	20230103	46.76	19510	-18.76	20230831	10800	46.76	20230103	19510	-18.76	20230831	10800	46.76	20230103	3.03	N	089850	500	37 억		587837	N	N	0	N	00	N
106	20231113	160651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15740	-590	5	-3.61	2130237830	133585	245.27	16330	16680	15630	21200	11440	16330	15947.17	8.08	0	-14590	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1174	42.31	1.07	12	1.79	372.00	14749.00	19510	20230831	-19.32	10800	20230103	45.74	19510	-19.32	20230831	10800	45.74	20230103	19510	-19.32	20230831	10800	45.74	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
107	20231113	150650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	-630	5	-3.86	2044189840	128117	235.23	16330	16680	15630	21200	11440	16330	15955.65	8.08	0	-13669	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1171	42.20	1.06	12	1.72	372.00	14749.00	19510	20230831	-19.53	10800	20230103	45.37	19510	-19.53	20230831	10800	45.37	20230103	19510	-19.53	20230831	10800	45.37	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
108	20231113	140648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15730	-600	5	-3.67	1408485560	88014	161.60	16330	16680	15630	21200	11440	16330	16002.97	8.08	0	-21527	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1173	42.28	1.07	12	1.18	372.00	14749.00	19510	20230831	-19.37	10800	20230103	45.65	19510	-19.37	20230831	10800	45.65	20230103	19510	-19.37	20230831	10800	45.65	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
109	20231113	130647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15970	-360	5	-2.20	371723870	23130	42.47	16330	16500	15850	21200	11440	16330	16071.07	8.08	0	-10617	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1191	42.93	1.08	12	0.31	372.00	14749.00	19510	20230831	-18.14	10800	20230103	47.87	19510	-18.14	20230831	10800	47.87	20230103	19510	-18.14	20230831	10800	47.87	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
110	20231113	120647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15940	-390	5	-2.39	335728640	20870	38.32	16330	16500	15850	21200	11440	16330	16086.66	8.08	0	-9807	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1189	42.85	1.08	12	0.28	372.00	14749.00	19510	20230831	-18.30	10800	20230103	47.59	19510	-18.30	20230831	10800	47.59	20230103	19510	-18.30	20230831	10800	47.59	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
111	20231113	110645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16030	-300	5	-1.84	251844570	15603	28.65	16330	16500	15870	21200	11440	16330	16140.78	8.08	0	-6356	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1195	43.09	1.09	12	0.21	372.00	14749.00	19510	20230831	-17.84	10800	20230103	48.43	19510	-17.84	20230831	10800	48.43	20230103	19510	-17.84	20230831	10800	48.43	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
112	20231113	100644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16050	-280	5	-1.71	141134220	8674	15.93	16330	16500	16050	21200	11440	16330	16270.95	8.08	0	-2259	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1197	43.15	1.09	12	0.12	372.00	14749.00	19510	20230831	-17.73	10800	20230103	48.61	19510	-17.73	20230831	10800	48.61	20230103	19510	-17.73	20230831	10800	48.61	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
113	20231113	090649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16420	90	2	0.55	36901390	2247	4.13	16330	16500	16330	21200	11440	16330	16422.51	8.08	0	125	16856	16592	16076	15812	15296	16725	15945	37	4870	500	11750	10	1	7456734	1224	44.14	1.11	12	0.03	372.00	14749.00	19510	20230831	-15.84	10800	20230103	52.04	19510	-15.84	20230831	10800	52.04	20230103	19510	-15.84	20230831	10800	52.04	20230103	3.00	N	089850	500	37 억		602822	N	N	0	N	00	N
114	20231110	160705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16330	390	2	2.45	869283780	54062	167.62	15930	16340	15560	20700	11160	15940	16078.54	8.36	0	-21043	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1218	43.90	1.11	12	0.73	372.00	14749.00	19510	20230831	-16.30	10800	20230103	51.20	19510	-16.30	20230831	10800	51.20	20230103	19510	-16.30	20230831	10800	51.20	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
115	20231110	150659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16240	300	2	1.88	726494270	45309	140.48	15930	16320	15560	20700	11160	15940	16034.22	8.36	0	-19308	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1211	43.66	1.10	12	0.61	372.00	14749.00	19510	20230831	-16.76	10800	20230103	50.37	19510	-16.76	20230831	10800	50.37	20230103	19510	-16.76	20230831	10800	50.37	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
116	20231110	140652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16320	380	2	2.38	568277890	35562	110.26	15930	16320	15560	20700	11160	15940	15979.92	8.36	0	-14943	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1217	43.87	1.11	12	0.48	372.00	14749.00	19510	20230831	-16.35	10800	20230103	51.11	19510	-16.35	20230831	10800	51.11	20230103	19510	-16.35	20230831	10800	51.11	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
117	20231110	130653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16120	180	2	1.13	373079170	23496	72.85	15930	16140	15560	20700	11160	15940	15878.41	8.36	0	-10740	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1202	43.33	1.09	12	0.32	372.00	14749.00	19510	20230831	-17.38	10800	20230103	49.26	19510	-17.38	20230831	10800	49.26	20230103	19510	-17.38	20230831	10800	49.26	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
118	20231110	120655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15980	40	2	0.25	339596870	21404	66.36	15930	16140	15560	20700	11160	15940	15866.05	8.36	0	-9779	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1192	42.96	1.08	12	0.29	372.00	14749.00	19510	20230831	-18.09	10800	20230103	47.96	19510	-18.09	20230831	10800	47.96	20230103	19510	-18.09	20230831	10800	47.96	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
119	20231110	110647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15950	10	2	0.06	216953570	13747	42.62	15930	16100	15560	20700	11160	15940	15781.88	8.36	0	-6660	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1189	42.88	1.08	12	0.18	372.00	14749.00	19510	20230831	-18.25	10800	20230103	47.69	19510	-18.25	20230831	10800	47.69	20230103	19510	-18.25	20230831	10800	47.69	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
120	20231110	100654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15760	-180	5	-1.13	125667550	8013	24.84	15930	15930	15560	20700	11160	15940	15682.96	8.36	0	-3986	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1175	42.37	1.07	12	0.11	372.00	14749.00	19510	20230831	-19.22	10800	20230103	45.93	19510	-19.22	20230831	10800	45.93	20230103	19510	-19.22	20230831	10800	45.93	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
121	20231110	090642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15920	-20	5	-0.13	4718720	297	0.92	15930	15930	15770	20700	11160	15940	15887.95	8.36	0	-165	16586	16262	15776	15452	14966	16425	15615	37	4760	500	11470	10	1	7456734	1187	42.80	1.08	12	0.00	372.00	14749.00	19510	20230831	-18.40	10800	20230103	47.41	19510	-18.40	20230831	10800	47.41	20230103	19510	-18.40	20230831	10800	47.41	20230103	2.99	N	089850	500	37 억		623408	N	N	0	N	00	N
122	20231109	160636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15940	280	2	1.79	508365940	32222	177.61	15740	16100	15290	20350	10970	15660	15776.82	8.50	0	-10545	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1189	42.85	1.08	12	0.43	372.00	14749.00	19510	20230831	-18.30	10800	20230103	47.59	19510	-18.30	20230831	10800	47.59	20230103	19510	-18.30	20230831	10800	47.59	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
123	20231109	150636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15910	250	2	1.60	478463680	30343	167.25	15740	16100	15290	20350	10970	15660	15768.50	8.50	0	-9453	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1186	42.77	1.08	12	0.41	372.00	14749.00	19510	20230831	-18.45	10800	20230103	47.31	19510	-18.45	20230831	10800	47.31	20230103	19510	-18.45	20230831	10800	47.31	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
124	20231109	140634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15830	170	2	1.09	399131310	25351	139.74	15740	16100	15290	20350	10970	15660	15744.20	8.50	0	-5805	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1180	42.55	1.07	12	0.34	372.00	14749.00	19510	20230831	-18.86	10800	20230103	46.57	19510	-18.86	20230831	10800	46.57	20230103	19510	-18.86	20230831	10800	46.57	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
125	20231109	130637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15870	210	2	1.34	249260490	15973	88.04	15740	15890	15290	20350	10970	15660	15605.11	8.50	0	-1277	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1183	42.66	1.08	12	0.21	372.00	14749.00	19510	20230831	-18.66	10800	20230103	46.94	19510	-18.66	20230831	10800	46.94	20230103	19510	-18.66	20230831	10800	46.94	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
126	20231109	120641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15810	150	2	0.96	191916180	12356	68.11	15740	15890	15290	20350	10970	15660	15532.23	8.50	0	-377	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1179	42.50	1.07	12	0.17	372.00	14749.00	19510	20230831	-18.96	10800	20230103	46.39	19510	-18.96	20230831	10800	46.39	20230103	19510	-18.96	20230831	10800	46.39	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
127	20231109	110638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15530	-130	5	-0.83	116306740	7550	41.62	15740	15740	15290	20350	10970	15660	15404.87	8.50	0	22	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1158	41.75	1.05	12	0.10	372.00	14749.00	19510	20230831	-20.40	10800	20230103	43.80	19510	-20.40	20230831	10800	43.80	20230103	19510	-20.40	20230831	10800	43.80	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
128	20231109	100634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15420	-240	5	-1.53	95617560	6211	34.24	15740	15740	15290	20350	10970	15660	15394.87	8.50	0	22	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1150	41.45	1.05	12	0.08	372.00	14749.00	19510	20230831	-20.96	10800	20230103	42.78	19510	-20.96	20230831	10800	42.78	20230103	19510	-20.96	20230831	10800	42.78	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
129	20231109	090635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15480	-180	5	-1.15	3759420	242	1.33	15740	15740	15480	20350	10970	15660	15534.79	8.50	0	-198	16033	15846	15653	15466	15273	15940	15560	37	4690	500	11270	10	1	7456734	1154	41.61	1.05	12	0.00	372.00	14749.00	19510	20230831	-20.66	10800	20230103	43.33	19510	-20.66	20230831	10800	43.33	20230103	19510	-20.66	20230831	10800	43.33	20230103	2.94	N	089850	500	37 억		633548	N	N	0	N	00	N
130	20231108	160630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15660	200	2	1.29	282961420	18142	93.83	15470	15840	15460	20050	10830	15460	15597.01	8.51	0	-788	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1168	42.10	1.06	12	0.24	372.00	14749.00	19510	20230831	-19.73	10800	20230103	45.00	19510	-19.73	20230831	10800	45.00	20230103	19510	-19.73	20230831	10800	45.00	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
131	20231108	150634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15540	80	2	0.52	254330130	16310	84.36	15470	15840	15460	20050	10830	15460	15597.37	8.51	0	-460	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1159	41.77	1.05	12	0.22	372.00	14749.00	19510	20230831	-20.35	10800	20230103	43.89	19510	-20.35	20230831	10800	43.89	20230103	19510	-20.35	20230831	10800	43.89	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
132	20231108	140630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	240	2	1.55	208990960	13407	69.34	15470	15840	15460	20050	10830	15460	15592.74	8.51	0	1389	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1171	42.20	1.06	12	0.18	372.00	14749.00	19510	20230831	-19.53	10800	20230103	45.37	19510	-19.53	20230831	10800	45.37	20230103	19510	-19.53	20230831	10800	45.37	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
133	20231108	130632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15650	190	2	1.23	172201530	11066	57.24	15470	15730	15460	20050	10830	15460	15565.70	8.51	0	1185	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1167	42.07	1.06	12	0.15	372.00	14749.00	19510	20230831	-19.78	10800	20230103	44.91	19510	-19.78	20230831	10800	44.91	20230103	19510	-19.78	20230831	10800	44.91	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
134	20231108	120627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15610	150	2	0.97	142020750	9137	47.26	15470	15700	15460	20050	10830	15460	15547.89	8.51	0	1042	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1164	41.96	1.06	12	0.12	372.00	14749.00	19510	20230831	-19.99	10800	20230103	44.54	19510	-19.99	20230831	10800	44.54	20230103	19510	-19.99	20230831	10800	44.54	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
135	20231108	110632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15650	190	2	1.23	134746900	8672	44.85	15470	15700	15460	20050	10830	15460	15542.53	8.51	0	775	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1167	42.07	1.06	12	0.12	372.00	14749.00	19510	20230831	-19.78	10800	20230103	44.91	19510	-19.78	20230831	10800	44.91	20230103	19510	-19.78	20230831	10800	44.91	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
136	20231108	100632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15500	40	2	0.26	80370280	5179	26.79	15470	15610	15460	20050	10830	15460	15524.18	8.51	0	229	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1156	41.67	1.05	12	0.07	372.00	14749.00	19510	20230831	-20.55	10800	20230103	43.52	19510	-20.55	20230831	10800	43.52	20230103	19510	-20.55	20230831	10800	43.52	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
137	20231108	090629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15530	70	2	0.45	23148790	1497	7.74	15470	15540	15460	20050	10830	15460	15464.98	8.51	0	2	16186	15822	15506	15142	14826	15665	14985	37	4590	500	11130	10	1	7456734	1158	41.75	1.05	12	0.02	372.00	14749.00	19510	20230831	-20.40	10800	20230103	43.80	19510	-20.40	20230831	10800	43.80	20230103	19510	-20.40	20230831	10800	43.80	20230103	2.98	N	089850	500	37 억		634336	N	N	0	N	00	N
138	20231107	160632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15460	-290	5	-1.84	298846320	19333	40.78	15760	15870	15190	20450	11030	15750	15457.83	8.62	0	-8578	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1153	41.56	1.05	12	0.26	372.00	14749.00	19510	20230831	-20.76	10800	20230103	43.15	19510	-20.76	20230831	10800	43.15	20230103	19510	-20.76	20230831	10800	43.15	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
139	20231107	150631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15460	-290	5	-1.84	289727430	18743	39.54	15760	15870	15190	20450	11030	15750	15457.90	8.62	0	-8623	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1153	41.56	1.05	12	0.25	372.00	14749.00	19510	20230831	-20.76	10800	20230103	43.15	19510	-20.76	20230831	10800	43.15	20230103	19510	-20.76	20230831	10800	43.15	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
140	20231107	140635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15470	-280	5	-1.78	246916210	15971	33.69	15760	15870	15190	20450	11030	15750	15460.28	8.62	0	-6916	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1154	41.59	1.05	12	0.21	372.00	14749.00	19510	20230831	-20.71	10800	20230103	43.24	19510	-20.71	20230831	10800	43.24	20230103	19510	-20.71	20230831	10800	43.24	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
141	20231107	130633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15350	-400	5	-2.54	234004890	15132	31.92	15760	15870	15190	20450	11030	15750	15464.24	8.62	0	-6563	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1145	41.26	1.04	12	0.20	372.00	14749.00	19510	20230831	-21.32	10800	20230103	42.13	19510	-21.32	20230831	10800	42.13	20230103	19510	-21.32	20230831	10800	42.13	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
142	20231107	120628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	-370	5	-2.35	166152830	10688	22.54	15760	15870	15380	20450	11030	15750	15545.74	8.62	0	-5040	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1147	41.34	1.04	12	0.14	372.00	14749.00	19510	20230831	-21.17	10800	20230103	42.41	19510	-21.17	20230831	10800	42.41	20230103	19510	-21.17	20230831	10800	42.41	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
143	20231107	110630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15490	-260	5	-1.65	126515080	8121	17.13	15760	15870	15450	20450	11030	15750	15578.76	8.62	0	-3453	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1155	41.64	1.05	12	0.11	372.00	14749.00	19510	20230831	-20.60	10800	20230103	43.43	19510	-20.60	20230831	10800	43.43	20230103	19510	-20.60	20230831	10800	43.43	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
144	20231107	100637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15480	-270	5	-1.71	88504380	5666	11.95	15760	15870	15480	20450	11030	15750	15620.26	8.62	0	-3337	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1154	41.61	1.05	12	0.08	372.00	14749.00	19510	20230831	-20.66	10800	20230103	43.33	19510	-20.66	20230831	10800	43.33	20230103	19510	-20.66	20230831	10800	43.33	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
145	20231107	090622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15610	-140	5	-0.89	22474110	1434	3.02	15760	15870	15610	20450	11030	15750	15672.32	8.62	0	-983	16096	15922	15616	15442	15136	16010	15530	37	4700	500	11340	10	1	7456734	1164	41.96	1.06	12	0.02	372.00	14749.00	19510	20230831	-19.99	10800	20230103	44.54	19510	-19.99	20230831	10800	44.54	20230103	19510	-19.99	20230831	10800	44.54	20230103	2.94	N	089850	500	37 억		642914	N	N	0	N	00	N
146	20231106	160616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15750	300	2	1.94	736027310	47387	218.53	15500	15790	15310	20050	10820	15450	15532.13	8.46	0	13453	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1174	42.34	1.07	12	0.64	372.00	14749.00	19510	20230831	-19.27	10800	20230103	45.83	19510	-19.27	20230831	10800	45.83	20230103	19510	-19.27	20230831	10800	45.83	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
147	20231106	150618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	250	2	1.62	718194650	46254	213.31	15500	15790	15310	20050	10820	15450	15527.19	8.46	0	13251	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1171	42.20	1.06	12	0.62	372.00	14749.00	19510	20230831	-19.53	10800	20230103	45.37	19510	-19.53	20230831	10800	45.37	20230103	19510	-19.53	20230831	10800	45.37	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
148	20231106	140617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	250	2	1.62	673396550	43402	200.16	15500	15790	15310	20050	10820	15450	15515.33	8.46	0	13113	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1171	42.20	1.06	12	0.58	372.00	14749.00	19510	20230831	-19.53	10800	20230103	45.37	19510	-19.53	20230831	10800	45.37	20230103	19510	-19.53	20230831	10800	45.37	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
149	20231106	130623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	250	2	1.62	657329640	42377	195.43	15500	15790	15310	20050	10820	15450	15511.47	8.46	0	12896	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1171	42.20	1.06	12	0.57	372.00	14749.00	19510	20230831	-19.53	10800	20230103	45.37	19510	-19.53	20230831	10800	45.37	20230103	19510	-19.53	20230831	10800	45.37	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
150	20231106	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15410	-40	5	-0.26	331573030	21496	99.13	15500	15570	15310	20050	10820	15450	15424.87	8.46	0	-528	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1149	41.42	1.04	12	0.29	372.00	14749.00	19510	20230831	-21.01	10800	20230103	42.69	19510	-21.01	20230831	10800	42.69	20230103	19510	-21.01	20230831	10800	42.69	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
151	20231106	110619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15440	-10	5	-0.06	158847640	10291	47.46	15500	15570	15310	20050	10820	15450	15435.59	8.46	0	125	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1151	41.51	1.05	12	0.14	372.00	14749.00	19510	20230831	-20.86	10800	20230103	42.96	19510	-20.86	20230831	10800	42.96	20230103	19510	-20.86	20230831	10800	42.96	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
152	20231106	100557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15440	-10	5	-0.06	101857750	6594	30.41	15500	15570	15310	20050	10820	15450	15447.04	8.46	0	45	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1151	41.51	1.05	12	0.09	372.00	14749.00	19510	20230831	-20.86	10800	20230103	42.96	19510	-20.86	20230831	10800	42.96	20230103	19510	-20.86	20230831	10800	42.96	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
153	20231106	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15570	120	2	0.78	24401390	1573	7.25	15500	15570	15500	20050	10820	15450	15512.64	8.46	0	262	15850	15650	15490	15290	15130	15570	15210	37	4600	500	11120	10	1	7456734	1161	41.85	1.06	12	0.02	372.00	14749.00	19510	20230831	-20.19	10800	20230103	44.17	19510	-20.19	20230831	10800	44.17	20230103	19510	-20.19	20230831	10800	44.17	20230103	2.94	N	089850	500	37 억		631055	N	N	0	N	00	N
154	20231103	160612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15450	-10	5	-0.06	334023900	21683	94.06	15520	15690	15330	20050	10830	15460	15404.79	8.55	0	-6649	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1152	41.53	1.05	12	0.29	372.00	14749.00	19510	20230831	-20.81	10800	20230103	43.06	19510	-20.81	20230831	10800	43.06	20230103	19510	-20.81	20230831	10800	43.06	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
155	20231103	150610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15390	-70	5	-0.45	315977520	20515	88.99	15520	15690	15330	20050	10830	15460	15402.27	8.55	0	-6041	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1148	41.37	1.04	12	0.28	372.00	14749.00	19510	20230831	-21.12	10800	20230103	42.50	19510	-21.12	20230831	10800	42.50	20230103	19510	-21.12	20230831	10800	42.50	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
156	20231103	140611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15400	-60	5	-0.39	242765910	15749	68.32	15520	15690	15330	20050	10830	15460	15414.69	8.55	0	-3887	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1148	41.40	1.04	12	0.21	372.00	14749.00	19510	20230831	-21.07	10800	20230103	42.59	19510	-21.07	20230831	10800	42.59	20230103	19510	-21.07	20230831	10800	42.59	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
157	20231103	130610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15390	-70	5	-0.45	196447040	12735	55.24	15520	15690	15330	20050	10830	15460	15425.76	8.55	0	-2576	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1148	41.37	1.04	12	0.17	372.00	14749.00	19510	20230831	-21.12	10800	20230103	42.50	19510	-21.12	20230831	10800	42.50	20230103	19510	-21.12	20230831	10800	42.50	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
158	20231103	120610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15480	20	2	0.13	155227080	10060	43.64	15520	15690	15330	20050	10830	15460	15430.13	8.55	0	-1781	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1154	41.61	1.05	12	0.13	372.00	14749.00	19510	20230831	-20.66	10800	20230103	43.33	19510	-20.66	20230831	10800	43.33	20230103	19510	-20.66	20230831	10800	43.33	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
159	20231103	110615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15470	10	2	0.06	147930190	9588	41.59	15520	15690	15330	20050	10830	15460	15428.68	8.55	0	-1941	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1154	41.59	1.05	12	0.13	372.00	14749.00	19510	20230831	-20.71	10800	20230103	43.24	19510	-20.71	20230831	10800	43.24	20230103	19510	-20.71	20230831	10800	43.24	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
160	20231103	100602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15410	-50	5	-0.32	90032300	5832	25.30	15520	15690	15330	20050	10830	15460	15437.64	8.55	0	-3425	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1149	41.42	1.04	12	0.08	372.00	14749.00	19510	20230831	-21.01	10800	20230103	42.69	19510	-21.01	20230831	10800	42.69	20230103	19510	-21.01	20230831	10800	42.69	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
161	20231103	090605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15410	-50	5	-0.32	20015840	1290	5.60	15520	15690	15410	20050	10830	15460	15516.16	8.55	0	-776	15720	15590	15330	15200	14940	15655	15265	37	4590	500	11130	10	1	7456734	1149	41.42	1.04	12	0.02	372.00	14749.00	19510	20230831	-21.01	10800	20230103	42.69	19510	-21.01	20230831	10800	42.69	20230103	19510	-21.01	20230831	10800	42.69	20230103	3.07	N	089850	500	37 억		637842	N	N	0	N	00	N
162	20231102	160606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15460	500	2	3.34	352343070	22990	48.55	15070	15460	15070	19440	10480	14960	15325.93	8.56	0	-758	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1153	41.56	1.05	12	0.31	372.00	14749.00	19510	20230831	-20.76	10800	20230103	43.15	19510	-20.76	20230831	10800	43.15	20230103	19510	-20.76	20230831	10800	43.15	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
163	20231102	150612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15440	480	2	3.21	342447470	22349	47.20	15070	15460	15070	19440	10480	14960	15322.72	8.56	0	-542	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1151	41.51	1.05	12	0.30	372.00	14749.00	19510	20230831	-20.86	10800	20230103	42.96	19510	-20.86	20230831	10800	42.96	20230103	19510	-20.86	20230831	10800	42.96	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
164	20231102	140601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	420	2	2.81	291850620	19068	40.27	15070	15410	15070	19440	10480	14960	15305.78	8.56	0	-35	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1147	41.34	1.04	12	0.26	372.00	14749.00	19510	20230831	-21.17	10800	20230103	42.41	19510	-21.17	20230831	10800	42.41	20230103	19510	-21.17	20230831	10800	42.41	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
165	20231102	130607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	420	2	2.81	276740320	18085	38.19	15070	15410	15070	19440	10480	14960	15302.20	8.56	0	85	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1147	41.34	1.04	12	0.24	372.00	14749.00	19510	20230831	-21.17	10800	20230103	42.41	19510	-21.17	20230831	10800	42.41	20230103	19510	-21.17	20230831	10800	42.41	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
166	20231102	120603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15360	400	2	2.67	261410470	17087	36.09	15070	15410	15070	19440	10480	14960	15298.79	8.56	0	361	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1145	41.29	1.04	12	0.23	372.00	14749.00	19510	20230831	-21.27	10800	20230103	42.22	19510	-21.27	20230831	10800	42.22	20230103	19510	-21.27	20230831	10800	42.22	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
167	20231102	110604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15370	410	2	2.74	225199700	14726	31.10	15070	15410	15070	19440	10480	14960	15292.66	8.56	0	2082	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1146	41.32	1.04	12	0.20	372.00	14749.00	19510	20230831	-21.22	10800	20230103	42.31	19510	-21.22	20230831	10800	42.31	20230103	19510	-21.22	20230831	10800	42.31	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
168	20231102	100605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15310	350	2	2.34	116696230	7662	16.18	15070	15330	15070	19440	10480	14960	15230.52	8.56	0	3359	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1142	41.16	1.04	12	0.10	372.00	14749.00	19510	20230831	-21.53	10800	20230103	41.76	19510	-21.53	20230831	10800	41.76	20230103	19510	-21.53	20230831	10800	41.76	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
169	20231102	090608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	190	2	1.27	8897160	588	1.24	15070	15160	15070	19440	10480	14960	15131.22	8.56	0	-175	15413	15186	15003	14776	14593	15300	14890	37	4480	500	10770	10	1	7456734	1130	40.73	1.03	12	0.01	372.00	14749.00	19510	20230831	-22.35	10800	20230103	40.28	19510	-22.35	20230831	10800	40.28	20230103	19510	-22.35	20230831	10800	40.28	20230103	2.92	N	089850	500	37 억		638600	N	N	0	N	00	N
170	20231101	160601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14960	80	2	0.54	705462880	46744	110.26	14930	15230	14820	19340	10420	14880	15092.06	8.44	0	9287	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1116	40.22	1.01	12	0.63	372.00	14749.00	19510	20230831	-23.32	10800	20230103	38.52	19510	-23.32	20230831	10800	38.52	20230103	19510	-23.32	20230831	10800	38.52	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N
171	20231101	150603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14950	70	2	0.47	626628150	41471	97.82	14930	15230	14820	19340	10420	14880	15110.03	8.44	0	10998	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1115	40.19	1.01	12	0.56	372.00	14749.00	19510	20230831	-23.37	10800	20230103	38.43	19510	-23.37	20230831	10800	38.43	20230103	19510	-23.37	20230831	10800	38.43	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N
172	20231101	140558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15040	160	2	1.08	620667040	41073	96.88	14930	15230	14820	19340	10420	14880	15111.31	8.44	0	11060	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1121	40.43	1.02	12	0.55	372.00	14749.00	19510	20230831	-22.91	10800	20230103	39.26	19510	-22.91	20230831	10800	39.26	20230103	19510	-22.91	20230831	10800	39.26	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N
173	20231101	130602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15110	230	2	1.55	521862080	34479	81.33	14930	15230	14930	19340	10420	14880	15135.65	8.44	0	13589	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1127	40.62	1.02	12	0.46	372.00	14749.00	19510	20230831	-22.55	10800	20230103	39.91	19510	-22.55	20230831	10800	39.91	20230103	19510	-22.55	20230831	10800	39.91	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N
174	20231101	120615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	270	2	1.81	491455300	32477	76.61	14930	15230	14930	19340	10420	14880	15132.41	8.44	0	14210	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1130	40.73	1.03	12	0.44	372.00	14749.00	19510	20230831	-22.35	10800	20230103	40.28	19510	-22.35	20230831	10800	40.28	20230103	19510	-22.35	20230831	10800	40.28	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N
175	20231101	110618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15110	230	2	1.55	460322330	30413	71.74	14930	15230	14930	19340	10420	14880	15135.71	8.44	0	15894	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1127	40.62	1.02	12	0.41	372.00	14749.00	19510	20230831	-22.55	10800	20230103	39.91	19510	-22.55	20230831	10800	39.91	20230103	19510	-22.55	20230831	10800	39.91	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N
176	20231101	100610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15190	310	2	2.08	392449910	25940	61.19	14930	15220	14930	19340	10420	14880	15129.14	8.44	0	16887	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1133	40.83	1.03	12	0.35	372.00	14749.00	19510	20230831	-22.14	10800	20230103	40.65	19510	-22.14	20230831	10800	40.65	20230103	19510	-22.14	20230831	10800	40.65	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N
177	20231101	090611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15080	200	2	1.34	4621780	308	0.73	14930	15150	14930	19340	10420	14880	15005.78	8.44	0	118	15486	15182	14926	14622	14366	15055	14495	37	4460	500	10710	10	1	7456734	1124	40.54	1.02	12	0.00	372.00	14749.00	19510	20230831	-22.71	10800	20230103	39.63	19510	-22.71	20230831	10800	39.63	20230103	19510	-22.71	20230831	10800	39.63	20230103	2.90	N	089850	500	37 억		629490	N	N	0	N	00	N