KissMeData/290090/price/prices-20230901.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	20230927	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	1740	2	16.11	1238085080	102297	725.41	10760	12650	10760	14040	7560	10800	12102.84	0.16	0	-3883	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	925	-17.27	1.32	12	1.39	-726.00	9528.00	20150	20230209	-37.77	10700	20230926	17.20	20150	-37.77	20230209	10700	17.20	20230926	20150	-37.77	20230209	10700	17.20	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
3	20230927	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	1190	2	11.02	1144332910	94707	671.59	10760	12650	10760	14040	7560	10800	12082.88	0.16	0	-3716	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	885	-16.52	1.26	12	1.28	-726.00	9528.00	20150	20230209	-40.50	10700	20230926	12.06	20150	-40.50	20230209	10700	12.06	20230926	20150	-40.50	20230209	10700	12.06	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
4	20230927	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	1200	2	11.11	655275860	55057	390.42	10760	12400	10760	14040	7560	10800	11901.77	0.16	0	-5229	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	886	-16.53	1.26	12	0.75	-726.00	9528.00	20150	20230209	-40.45	10700	20230926	12.15	20150	-40.45	20230209	10700	12.15	20230926	20150	-40.45	20230209	10700	12.15	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
5	20230927	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	820	2	7.59	598186510	50297	356.67	10760	12400	10760	14040	7560	10800	11893.09	0.16	0	-5589	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	857	-16.01	1.22	12	0.68	-726.00	9528.00	20150	20230209	-42.33	10700	20230926	8.60	20150	-42.33	20230209	10700	8.60	20230926	20150	-42.33	20230209	10700	8.60	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
6	20230927	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	680	2	6.30	590867130	49662	352.16	10760	12400	10760	14040	7560	10800	11897.77	0.16	0	-5990	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	847	-15.81	1.20	12	0.67	-726.00	9528.00	20150	20230209	-43.03	10700	20230926	7.29	20150	-43.03	20230209	10700	7.29	20230926	20150	-43.03	20230209	10700	7.29	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
7	20230927	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	800	2	7.41	551247900	46246	327.94	10760	12400	10760	14040	7560	10800	11919.90	0.16	0	-6052	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	856	-15.98	1.22	12	0.63	-726.00	9528.00	20150	20230209	-42.43	10700	20230926	8.41	20150	-42.43	20230209	10700	8.41	20230926	20150	-42.43	20230209	10700	8.41	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
8	20230927	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	780	2	7.22	532702190	44655	316.66	10760	12400	10760	14040	7560	10800	11929.28	0.16	0	-6615	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	855	-15.95	1.22	12	0.61	-726.00	9528.00	20150	20230209	-42.53	10700	20230926	8.22	20150	-42.53	20230209	10700	8.22	20230926	20150	-42.53	20230209	10700	8.22	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
9	20230927	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	250	2	2.31	20353140	1868	13.25	10760	11050	10760	14040	7560	10800	10895.69	0.16	0	434	11733	11266	10983	10516	10233	11125	10375	37	3240	500	7560	10	1	7379490	815	-15.22	1.16	12	0.03	-726.00	9528.00	20150	20230209	-45.16	10700	20230926	3.27	20150	-45.16	20230209	10700	3.27	20230926	20150	-45.16	20230209	10700	3.27	20230926	1.55	N	290090	500	36 억		11703	N	N	0	N	00	N
10	20230926	161045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10800	-500	5	-4.42	153330690	14081	152.54	11390	11450	10700	14690	7910	11300	10889.19	0.17	0	-791	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	797	-14.88	1.13	12	0.19	-726.00	9528.00	20150	20230209	-46.40	10700	20230926	0.93	20150	-46.40	20230209	10700	0.93	20230926	20150	-46.40	20230209	10700	0.93	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
11	20230926	151045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10780	-520	5	-4.60	132438630	12140	131.51	11390	11450	10700	14690	7910	11300	10909.28	0.17	0	-919	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	796	-14.85	1.13	12	0.16	-726.00	9528.00	20150	20230209	-46.50	10700	20230926	0.75	20150	-46.50	20230209	10700	0.75	20230926	20150	-46.50	20230209	10700	0.75	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
12	20230926	141036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10800	-500	5	-4.42	89540670	8159	88.39	11390	11450	10760	14690	7910	11300	10974.47	0.17	0	-54	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	797	-14.88	1.13	12	0.11	-726.00	9528.00	20150	20230209	-46.40	10760	20230926	0.37	20150	-46.40	20230209	10760	0.37	20230926	20150	-46.40	20230209	10760	0.37	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
13	20230926	131042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10880	-420	5	-3.72	67127710	6085	65.92	11390	11450	10760	14690	7910	11300	11031.67	0.17	0	-211	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	803	-14.99	1.14	12	0.08	-726.00	9528.00	20150	20230209	-46.00	10760	20230926	1.12	20150	-46.00	20230209	10760	1.12	20230926	20150	-46.00	20230209	10760	1.12	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
14	20230926	121048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11000	-300	5	-2.65	44136300	3961	42.91	11390	11450	10940	14690	7910	11300	11142.72	0.17	0	-155	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	812	-15.15	1.15	12	0.05	-726.00	9528.00	20150	20230209	-45.41	10940	20230926	0.55	20150	-45.41	20230209	10940	0.55	20230926	20150	-45.41	20230209	10940	0.55	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
15	20230926	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10940	-360	5	-3.19	42039770	3770	40.84	11390	11450	10940	14690	7910	11300	11151.13	0.17	0	-128	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	807	-15.07	1.15	12	0.05	-726.00	9528.00	20150	20230209	-45.71	10940	20230926	0.00	20150	-45.71	20230209	10940	0.00	20230926	20150	-45.71	20230209	10940	0.00	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
16	20230926	101042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11100	-200	5	-1.77	18742200	1656	17.94	11390	11450	11100	14690	7910	11300	11317.75	0.17	0	-540	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	819	-15.29	1.16	12	0.02	-726.00	9528.00	20150	20230209	-44.91	11100	20230926	0.00	20150	-44.91	20230209	11100	0.00	20230926	20150	-44.91	20230209	11100	0.00	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
17	20230926	091044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11300	0	3	0.00	11006290	965	10.45	11390	11450	11300	14690	7910	11300	11405.48	0.17	0	-583	11700	11500	11400	11200	11100	11450	11150	37	3390	500	7910	10	1	7379490	834	-15.56	1.19	12	0.01	-726.00	9528.00	20150	20230209	-43.92	11300	20230926	0.00	20150	-43.92	20230209	11300	0.00	20230926	20150	-43.92	20230209	11300	0.00	20230926	1.56	N	290090	500	36 억		12366	N	N	0	N	00	N
18	20230925	161046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11300	-330	5	-2.84	105251010	9210	72.10	11410	11600	11300	15110	8150	11630	11428.18	0.18	0	-871	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	834	-15.56	1.19	12	0.12	-726.00	9528.00	20150	20230209	-43.92	11300	20230925	0.00	20150	-43.92	20230209	11300	0.00	20230925	20150	-43.92	20230209	11300	0.00	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
19	20230925	151048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11500	-130	5	-1.12	88398630	7722	60.45	11410	11600	11380	15110	8150	11630	11447.63	0.18	0	-740	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	849	-15.84	1.21	12	0.10	-726.00	9528.00	20150	20230209	-42.93	11380	20230925	1.05	20150	-42.93	20230209	11380	1.05	20230925	20150	-42.93	20230209	11380	1.05	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
20	20230925	141029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11420	-210	5	-1.81	68486290	5981	46.82	11410	11540	11400	15110	8150	11630	11450.64	0.18	0	-875	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	843	-15.73	1.20	12	0.08	-726.00	9528.00	20150	20230209	-43.33	11400	20230925	0.18	20150	-43.33	20230209	11400	0.18	20230925	20150	-43.33	20230209	11400	0.18	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
21	20230925	131037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11460	-170	5	-1.46	59725520	5215	40.83	11410	11540	11400	15110	8150	11630	11452.64	0.18	0	-875	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	846	-15.79	1.20	12	0.07	-726.00	9528.00	20150	20230209	-43.13	11400	20230925	0.53	20150	-43.13	20230209	11400	0.53	20230925	20150	-43.13	20230209	11400	0.53	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
22	20230925	121041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11520	-110	5	-0.95	59163880	5166	40.44	11410	11540	11400	15110	8150	11630	11452.55	0.18	0	-874	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	850	-15.87	1.21	12	0.07	-726.00	9528.00	20150	20230209	-42.83	11400	20230925	1.05	20150	-42.83	20230209	11400	1.05	20230925	20150	-42.83	20230209	11400	1.05	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
23	20230925	111036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11410	-220	5	-1.89	51812830	4522	35.40	11410	11540	11410	15110	8150	11630	11457.95	0.18	0	-693	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	842	-15.72	1.20	12	0.06	-726.00	9528.00	20150	20230209	-43.37	11410	20230925	0.00	20150	-43.37	20230209	11410	0.00	20230925	20150	-43.37	20230209	11410	0.00	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
24	20230925	101040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11460	-170	5	-1.46	28544850	2495	19.53	11410	11540	11410	15110	8150	11630	11440.82	0.18	0	-215	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	846	-15.79	1.20	12	0.03	-726.00	9528.00	20150	20230209	-43.13	11410	20230925	0.44	20150	-43.13	20230209	11410	0.44	20230925	20150	-43.13	20230209	11410	0.44	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
25	20230925	091035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11500	-130	5	-1.12	21192480	1855	14.52	11410	11540	11410	15110	8150	11630	11424.52	0.18	0	-42	11943	11786	11693	11536	11443	11740	11490	37	3480	500	8140	10	1	7379290	849	-15.84	1.21	12	0.03	-726.00	9528.00	20150	20230209	-42.93	11410	20230925	0.79	20150	-42.93	20230209	11410	0.79	20230925	20150	-42.93	20230209	11410	0.79	20230925	1.58	N	290090	500	36 억		13237	N	N	0	N	00	N
26	20230922	161116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11630	-220	5	-1.86	149382080	12774	136.40	11670	11850	11600	15400	8300	11850	11694.23	0.17	0	640	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	858	-16.02	1.22	12	0.17	-726.00	9528.00	20150	20230209	-42.28	11600	20230922	0.26	20150	-42.28	20230209	11600	0.26	20230922	20150	-42.28	20230209	11600	0.26	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
27	20230922	151108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11790	-60	5	-0.51	102797500	8793	93.89	11670	11850	11600	15400	8300	11850	11690.83	0.17	0	202	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	870	-16.24	1.24	12	0.12	-726.00	9528.00	20150	20230209	-41.49	11600	20230922	1.64	20150	-41.49	20230209	11600	1.64	20230922	20150	-41.49	20230209	11600	1.64	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
28	20230922	141107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11740	-110	5	-0.93	99626700	8523	91.01	11670	11850	11600	15400	8300	11850	11689.16	0.17	0	159	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	866	-16.17	1.23	12	0.12	-726.00	9528.00	20150	20230209	-41.74	11600	20230922	1.21	20150	-41.74	20230209	11600	1.21	20230922	20150	-41.74	20230209	11600	1.21	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
29	20230922	131000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11790	-60	5	-0.51	91257590	7813	83.43	11670	11850	11600	15400	8300	11850	11680.22	0.17	0	-16	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	870	-16.24	1.24	12	0.11	-726.00	9528.00	20150	20230209	-41.49	11600	20230922	1.64	20150	-41.49	20230209	11600	1.64	20230922	20150	-41.49	20230209	11600	1.64	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
30	20230922	120957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11750	-100	5	-0.84	78303080	6711	71.66	11670	11850	11600	15400	8300	11850	11667.87	0.17	0	461	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	867	-16.18	1.23	12	0.09	-726.00	9528.00	20150	20230209	-41.69	11600	20230922	1.29	20150	-41.69	20230209	11600	1.29	20230922	20150	-41.69	20230209	11600	1.29	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
31	20230922	110953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11770	-80	5	-0.68	65548060	5621	60.02	11670	11850	11600	15400	8300	11850	11661.28	0.17	0	538	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	869	-16.21	1.24	12	0.08	-726.00	9528.00	20150	20230209	-41.59	11600	20230922	1.47	20150	-41.59	20230209	11600	1.47	20230922	20150	-41.59	20230209	11600	1.47	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
32	20230922	100952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11810	-40	5	-0.34	16348270	1395	14.90	11670	11850	11670	15400	8300	11850	11719.19	0.17	0	219	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	871	-16.27	1.24	12	0.02	-726.00	9528.00	20150	20230209	-41.39	11670	20230922	1.20	20150	-41.39	20230209	11670	1.20	20230922	20150	-41.39	20230209	11670	1.20	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
33	20230922	090950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11840	-10	5	-0.08	11457780	981	10.48	11670	11850	11670	15400	8300	11850	11679.69	0.17	0	34	12456	12152	11996	11692	11536	12075	11615	37	3550	500	8290	10	1	7379290	874	-16.31	1.24	12	0.01	-726.00	9528.00	20150	20230209	-41.24	11670	20230922	1.46	20150	-41.24	20230209	11670	1.46	20230922	20150	-41.24	20230209	11670	1.46	20230922	1.59	N	290090	500	36 억		12797	N	N	0	N	00	N
34	20230921	160952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11850	-250	5	-2.07	111508430	9298	177.44	12100	12300	11840	15730	8470	12100	11992.98	0.19	0	-573	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	874	-16.32	1.24	12	0.13	-726.00	9528.00	20150	20230209	-41.19	11840	20230921	0.08	20150	-41.19	20230209	11840	0.08	20230921	20150	-41.19	20230209	11840	0.08	20230921	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
35	20230921	150940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11940	-160	5	-1.32	78678180	6537	124.75	12100	12300	11940	15730	8470	12100	12035.82	0.19	0	-251	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	881	-16.45	1.25	12	0.09	-726.00	9528.00	20150	20230209	-40.74	11940	20230921	0.00	20150	-40.74	20230209	11940	0.00	20230921	20150	-40.74	20230209	11940	0.00	20230921	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
36	20230921	140947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11990	-110	5	-0.91	58337870	4836	92.29	12100	12300	11980	15730	8470	12100	12063.25	0.19	0	-243	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	885	-16.52	1.26	12	0.07	-726.00	9528.00	20150	20230209	-40.50	11980	20230921	0.08	20150	-40.50	20230209	11980	0.08	20230921	20150	-40.50	20230209	11980	0.08	20230921	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
37	20230921	130944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12000	-100	5	-0.83	55040080	4561	87.04	12100	12300	12000	15730	8470	12100	12067.55	0.19	0	-242	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	886	-16.53	1.26	12	0.06	-726.00	9528.00	20150	20230209	-40.45	12000	20230921	0.00	20150	-40.45	20230209	12000	0.00	20230921	20150	-40.45	20230209	12000	0.00	20230921	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
38	20230921	120937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12100	0	3	0.00	41302010	3417	65.21	12100	12300	12000	15730	8470	12100	12087.21	0.19	0	105	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	893	-16.67	1.27	12	0.05	-726.00	9528.00	20150	20230209	-39.95	12000	20230921	0.83	20150	-39.95	20230209	12000	0.83	20230921	20150	-39.95	20230209	12000	0.83	20230921	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
39	20230921	110958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12100	0	3	0.00	34443730	2851	54.41	12100	12300	12000	15730	8470	12100	12081.28	0.19	0	395	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	893	-16.67	1.27	12	0.04	-726.00	9528.00	20150	20230209	-39.95	12000	20230921	0.83	20150	-39.95	20230209	12000	0.83	20230921	20150	-39.95	20230209	12000	0.83	20230921	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
40	20230921	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	130	2	1.07	14080020	1160	22.14	12100	12300	12070	15730	8470	12100	12137.95	0.19	0	538	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	902	-16.85	1.28	12	0.02	-726.00	9528.00	20150	20230209	-39.31	12020	20230914	1.75	20150	-39.31	20230209	12020	1.75	20230914	20150	-39.31	20230209	12020	1.75	20230914	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
41	20230921	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	40	2	0.33	6889330	569	10.86	12100	12140	12070	15730	8470	12100	12107.79	0.19	0	103	12613	12356	12213	11956	11813	12285	11885	37	3630	500	8470	10	1	7379290	896	-16.72	1.27	12	0.01	-726.00	9528.00	20150	20230209	-39.75	12020	20230914	1.00	20150	-39.75	20230209	12020	1.00	20230914	20150	-39.75	20230209	12020	1.00	20230914	1.59	N	290090	500	36 억		13670	N	N	0	N	00	N
42	20230920	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-270	5	-2.18	63782540	5238	130.46	12400	12470	12070	16080	8660	12370	12176.89	0.20	0	-832	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	893	-16.67	1.27	12	0.07	-726.00	9528.00	20150	20230209	-39.95	12020	20230914	0.67	20150	-39.95	20230209	12020	0.67	20230914	20150	-39.95	20230209	12020	0.67	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
43	20230920	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-280	5	-2.26	55227630	4531	112.85	12400	12470	12070	16080	8660	12370	12188.84	0.20	0	-831	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	892	-16.65	1.27	12	0.06	-726.00	9528.00	20150	20230209	-40.00	12020	20230914	0.58	20150	-40.00	20230209	12020	0.58	20230914	20150	-40.00	20230209	12020	0.58	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
44	20230920	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-280	5	-2.26	41974610	3435	85.55	12400	12470	12090	16080	8660	12370	12219.68	0.20	0	-825	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	892	-16.65	1.27	12	0.05	-726.00	9528.00	20150	20230209	-40.00	12020	20230914	0.58	20150	-40.00	20230209	12020	0.58	20230914	20150	-40.00	20230209	12020	0.58	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
45	20230920	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-180	5	-1.46	32497620	2652	66.05	12400	12470	12110	16080	8660	12370	12254.00	0.20	0	-725	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	900	-16.79	1.28	12	0.04	-726.00	9528.00	20150	20230209	-39.50	12020	20230914	1.41	20150	-39.50	20230209	12020	1.41	20230914	20150	-39.50	20230209	12020	1.41	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
46	20230920	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-170	5	-1.37	25844390	2105	52.43	12400	12470	12200	16080	8660	12370	12277.62	0.20	0	-520	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	900	-16.80	1.28	12	0.03	-726.00	9528.00	20150	20230209	-39.45	12020	20230914	1.50	20150	-39.45	20230209	12020	1.50	20230914	20150	-39.45	20230209	12020	1.50	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
47	20230920	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	-100	5	-0.81	8962610	724	18.03	12400	12470	12270	16080	8660	12370	12379.30	0.20	0	-148	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	905	-16.90	1.29	12	0.01	-726.00	9528.00	20150	20230209	-39.11	12020	20230914	2.08	20150	-39.11	20230209	12020	2.08	20230914	20150	-39.11	20230209	12020	2.08	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
48	20230920	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	-60	5	-0.49	5425470	437	10.88	12400	12470	12310	16080	8660	12370	12415.26	0.20	0	-55	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	908	-16.96	1.29	12	0.01	-726.00	9528.00	20150	20230209	-38.91	12020	20230914	2.41	20150	-38.91	20230209	12020	2.41	20230914	20150	-38.91	20230209	12020	2.41	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
49	20230920	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	100	2	0.81	919770	74	1.84	12400	12470	12310	16080	8660	12370	12429.32	0.20	0	-38	12743	12556	12403	12216	12063	12480	12140	37	3710	500	8650	10	1	7379290	920	-17.18	1.31	12	0.00	-726.00	9528.00	20150	20230209	-38.11	12020	20230914	3.74	20150	-38.11	20230209	12020	3.74	20230914	20150	-38.11	20230209	12020	3.74	20230914	1.61	N	290090	500	36 억		14467	N	N	0	N	00	N
50	20230919	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-150	5	-1.20	49423280	4010	59.26	12520	12590	12250	16270	8770	12520	12325.01	0.20	0	91	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	913	-17.04	1.30	12	0.05	-726.00	9528.00	20150	20230209	-38.61	12020	20230914	2.91	20150	-38.61	20230209	12020	2.91	20230914	20150	-38.61	20230209	12020	2.91	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
51	20230919	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	-210	5	-1.68	32762600	2652	39.19	12520	12590	12270	16270	8770	12520	12353.92	0.20	0	-243	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	908	-16.96	1.29	12	0.04	-726.00	9528.00	20150	20230209	-38.91	12020	20230914	2.41	20150	-38.91	20230209	12020	2.41	20230914	20150	-38.91	20230209	12020	2.41	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
52	20230919	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-180	5	-1.44	29302310	2371	35.04	12520	12590	12270	16270	8770	12520	12358.63	0.20	0	-112	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	911	-17.00	1.30	12	0.03	-726.00	9528.00	20150	20230209	-38.76	12020	20230914	2.66	20150	-38.76	20230209	12020	2.66	20230914	20150	-38.76	20230209	12020	2.66	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
53	20230919	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-180	5	-1.44	18889850	1524	22.52	12520	12590	12270	16270	8770	12520	12394.91	0.20	0	-392	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	911	-17.00	1.30	12	0.02	-726.00	9528.00	20150	20230209	-38.76	12020	20230914	2.66	20150	-38.76	20230209	12020	2.66	20230914	20150	-38.76	20230209	12020	2.66	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
54	20230919	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	-30	5	-0.24	18149080	1464	21.63	12520	12590	12270	16270	8770	12520	12396.91	0.20	0	-404	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	922	-17.20	1.31	12	0.02	-726.00	9528.00	20150	20230209	-38.01	12020	20230914	3.91	20150	-38.01	20230209	12020	3.91	20230914	20150	-38.01	20230209	12020	3.91	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
55	20230919	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	40	2	0.32	18099110	1460	21.58	12520	12590	12270	16270	8770	12520	12396.65	0.20	0	-404	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	927	-17.30	1.32	12	0.02	-726.00	9528.00	20150	20230209	-37.67	12020	20230914	4.49	20150	-37.67	20230209	12020	4.49	20230914	20150	-37.67	20230209	12020	4.49	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
56	20230919	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-160	5	-1.28	7453960	600	8.87	12520	12530	12340	16270	8770	12520	12423.27	0.20	0	-196	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	912	-17.02	1.30	12	0.01	-726.00	9528.00	20150	20230209	-38.66	12020	20230914	2.83	20150	-38.66	20230209	12020	2.83	20230914	20150	-38.66	20230209	12020	2.83	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
57	20230919	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	-60	5	-0.48	3221420	258	3.81	12520	12520	12460	16270	8770	12520	12486.12	0.20	0	-70	12920	12720	12510	12310	12100	12820	12410	37	3750	500	8760	10	1	7379290	919	-17.16	1.31	12	0.00	-726.00	9528.00	20150	20230209	-38.16	12020	20230914	3.66	20150	-38.16	20230209	12020	3.66	20230914	20150	-38.16	20230209	12020	3.66	20230914	1.62	N	290090	500	36 억		14573	N	N	0	N	00	N
58	20230918	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	180	2	1.46	84423300	6765	167.74	12340	12710	12300	16040	8640	12340	12479.42	0.20	0	372	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	924	-17.25	1.31	12	0.09	-726.00	9528.00	20150	20230209	-37.87	12020	20230914	4.16	20150	-37.87	20230209	12020	4.16	20230914	20150	-37.87	20230209	12020	4.16	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
59	20230918	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	-20	5	-0.16	76155800	6101	151.28	12340	12710	12300	16040	8640	12340	12482.51	0.20	0	366	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	909	-16.97	1.29	12	0.08	-726.00	9528.00	20150	20230209	-38.86	12020	20230914	2.50	20150	-38.86	20230209	12020	2.50	20230914	20150	-38.86	20230209	12020	2.50	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
60	20230918	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	170	2	1.38	72428920	5802	143.86	12340	12710	12300	16040	8640	12340	12483.44	0.20	0	466	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	923	-17.23	1.31	12	0.08	-726.00	9528.00	20150	20230209	-37.92	12020	20230914	4.08	20150	-37.92	20230209	12020	4.08	20230914	20150	-37.92	20230209	12020	4.08	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
61	20230918	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	50	2	0.41	60707610	4854	120.36	12340	12710	12300	16040	8640	12340	12506.72	0.20	0	487	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	914	-17.07	1.30	12	0.07	-726.00	9528.00	20150	20230209	-38.51	12020	20230914	3.08	20150	-38.51	20230209	12020	3.08	20230914	20150	-38.51	20230209	12020	3.08	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
62	20230918	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	80	2	0.65	48761520	3888	96.40	12340	12710	12300	16040	8640	12340	12541.54	0.20	0	592	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	917	-17.11	1.30	12	0.05	-726.00	9528.00	20150	20230209	-38.36	12020	20230914	3.33	20150	-38.36	20230209	12020	3.33	20230914	20150	-38.36	20230209	12020	3.33	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
63	20230918	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	250	2	2.03	47927570	3821	94.74	12340	12710	12300	16040	8640	12340	12543.20	0.20	0	590	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	929	-17.34	1.32	12	0.05	-726.00	9528.00	20150	20230209	-37.52	12020	20230914	4.74	20150	-37.52	20230209	12020	4.74	20230914	20150	-37.52	20230209	12020	4.74	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
64	20230918	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	360	2	2.92	42064840	3354	83.16	12340	12710	12300	16040	8640	12340	12541.69	0.20	0	831	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	937	-17.49	1.33	12	0.05	-726.00	9528.00	20150	20230209	-36.97	12020	20230914	5.66	20150	-36.97	20230209	12020	5.66	20230914	20150	-36.97	20230209	12020	5.66	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
65	20230918	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	60	2	0.49	2307270	187	4.64	12340	12400	12300	16040	8640	12340	12338.34	0.20	0	139	12593	12466	12353	12226	12113	12530	12290	37	3700	500	8630	10	1	7379290	915	-17.08	1.30	12	0.00	-726.00	9528.00	20150	20230209	-38.46	12020	20230914	3.16	20150	-38.46	20230209	12020	3.16	20230914	20150	-38.46	20230209	12020	3.16	20230914	1.68	N	290090	500	36 억		14701	N	N	0	N	00	N
66	20230915	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	80	2	0.65	49768470	4032	23.86	12250	12480	12240	15930	8590	12260	12343.37	0.20	0	24	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	911	-17.00	1.30	12	0.05	-726.00	9528.00	20150	20230209	-38.76	12020	20230914	2.66	20150	-38.76	20230209	12020	2.66	20230914	20150	-38.76	20230209	12020	2.66	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
67	20230915	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	80	2	0.65	47521910	3850	22.78	12250	12480	12240	15930	8590	12260	12343.35	0.20	0	111	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	911	-17.00	1.30	12	0.05	-726.00	9528.00	20150	20230209	-38.76	12020	20230914	2.66	20150	-38.76	20230209	12020	2.66	20230914	20150	-38.76	20230209	12020	2.66	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
68	20230915	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	90	2	0.73	39554480	3208	18.98	12250	12450	12240	15930	8590	12260	12329.95	0.20	0	30	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	911	-17.01	1.30	12	0.04	-726.00	9528.00	20150	20230209	-38.71	12020	20230914	2.75	20150	-38.71	20230209	12020	2.75	20230914	20150	-38.71	20230209	12020	2.75	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
69	20230915	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	70	2	0.57	34493200	2799	16.56	12250	12450	12240	15930	8590	12260	12323.40	0.20	0	103	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	910	-16.98	1.29	12	0.04	-726.00	9528.00	20150	20230209	-38.81	12020	20230914	2.58	20150	-38.81	20230209	12020	2.58	20230914	20150	-38.81	20230209	12020	2.58	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
70	20230915	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	140	2	1.14	20583020	1671	9.89	12250	12450	12240	15930	8590	12260	12317.79	0.20	0	70	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	915	-17.08	1.30	12	0.02	-726.00	9528.00	20150	20230209	-38.46	12020	20230914	3.16	20150	-38.46	20230209	12020	3.16	20230914	20150	-38.46	20230209	12020	3.16	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
71	20230915	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	150	2	1.22	14417940	1174	6.95	12250	12410	12240	15930	8590	12260	12281.04	0.20	0	85	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	916	-17.09	1.30	12	0.02	-726.00	9528.00	20150	20230209	-38.41	12020	20230914	3.24	20150	-38.41	20230209	12020	3.24	20230914	20150	-38.41	20230209	12020	3.24	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
72	20230915	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	20	2	0.16	10742840	876	5.18	12250	12330	12240	15930	8590	12260	12263.52	0.20	0	147	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	906	-16.91	1.29	12	0.01	-726.00	9528.00	20150	20230209	-39.06	12020	20230914	2.16	20150	-39.06	20230209	12020	2.16	20230914	20150	-39.06	20230209	12020	2.16	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
73	20230915	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	0	3	0.00	1923260	157	0.93	12250	12260	12250	15930	8590	12260	12250.06	0.20	0	18	12540	12400	12210	12070	11880	12470	12140	37	3670	500	8580	10	1	7379290	905	-16.89	1.29	12	0.00	-726.00	9528.00	20150	20230209	-39.16	12020	20230914	2.00	20150	-39.16	20230209	12020	2.00	20230914	20150	-39.16	20230209	12020	2.00	20230914	1.67	N	290090	500	36 억		14677	N	N	0	N	00	N
74	20230914	160926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12260	60	2	0.49	204652650	16898	73.47	12070	12350	12020	15860	8540	12200	12111.06	0.20	0	526	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	905	-16.89	1.29	12	0.23	-726.00	9528.00	20150	20230209	-39.16	12020	20230914	2.00	20150	-39.16	20230209	12020	2.00	20230914	20150	-39.16	20230209	12020	2.00	20230914	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
75	20230914	150854	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12280	80	2	0.66	200853900	16588	72.12	12070	12350	12020	15860	8540	12200	12108.39	0.20	0	534	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	906	-16.91	1.29	12	0.22	-726.00	9528.00	20150	20230209	-39.06	12020	20230914	2.16	20150	-39.06	20230209	12020	2.16	20230914	20150	-39.06	20230209	12020	2.16	20230914	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
76	20230914	140916	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12220	20	2	0.16	185660620	15346	66.72	12070	12350	12020	15860	8540	12200	12098.31	0.20	0	934	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	902	-16.83	1.28	12	0.21	-726.00	9528.00	20150	20230209	-39.35	12020	20230914	1.66	20150	-39.35	20230209	12020	1.66	20230914	20150	-39.35	20230209	12020	1.66	20230914	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
77	20230914	130857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12160	-40	5	-0.33	178493840	14759	64.17	12070	12350	12020	15860	8540	12200	12093.90	0.20	0	1058	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	897	-16.75	1.28	12	0.20	-726.00	9528.00	20150	20230209	-39.65	12020	20230914	1.16	20150	-39.65	20230209	12020	1.16	20230914	20150	-39.65	20230209	12020	1.16	20230914	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
78	20230914	120907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12090	-110	5	-0.90	164163200	13577	59.03	12070	12350	12020	15860	8540	12200	12091.27	0.20	0	924	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	892	-16.65	1.27	12	0.18	-726.00	9528.00	20150	20230209	-40.00	12020	20230914	0.58	20150	-40.00	20230209	12020	0.58	20230914	20150	-40.00	20230209	12020	0.58	20230914	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
79	20230914	110900	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12060	-140	5	-1.15	140789340	11636	50.59	12070	12350	12050	15860	8540	12200	12099.46	0.20	0	798	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	890	-16.61	1.27	12	0.16	-726.00	9528.00	20150	20230209	-40.15	12050	20230914	0.08	20150	-40.15	20230209	12050	0.08	20230914	20150	-40.15	20230209	12050	0.08	20230914	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
80	20230914	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-60	5	-0.49	44838370	3684	16.02	12070	12350	12070	15860	8540	12200	12171.11	0.20	0	682	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	896	-16.72	1.27	12	0.05	-726.00	9528.00	20150	20230209	-39.75	12050	20230913	0.75	20150	-39.75	20230209	12050	0.75	20230913	20150	-39.75	20230209	12050	0.75	20230913	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
81	20230914	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	130	2	1.07	5911460	488	2.12	12070	12330	12070	15860	8540	12200	12113.65	0.20	0	20	13233	12716	12383	11866	11533	12550	11700	37	3660	500	8540	10	1	7379290	910	-16.98	1.29	12	0.01	-726.00	9528.00	20150	20230209	-38.81	12050	20230913	2.32	20150	-38.81	20230209	12050	2.32	20230913	20150	-38.81	20230209	12050	2.32	20230913	1.68	N	290090	500	36 억		14444	N	N	0	N	00	N
82	20230913	160913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12200	-730	5	-5.65	282581190	22864	142.63	12830	12900	12050	16800	9060	12930	12359.53	0.21	0	-1248	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	900	-16.80	1.28	12	0.31	-726.00	9528.00	20150	20230209	-39.45	12050	20230913	1.24	20150	-39.45	20230209	12050	1.24	20230913	20150	-39.45	20230209	12050	1.24	20230913	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
83	20230913	150905	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12340	-590	5	-4.56	259145720	20952	130.70	12830	12900	12050	16800	9060	12930	12368.54	0.21	0	-1236	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	911	-17.00	1.30	12	0.28	-726.00	9528.00	20150	20230209	-38.76	12050	20230913	2.41	20150	-38.76	20230209	12050	2.41	20230913	20150	-38.76	20230209	12050	2.41	20230913	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
84	20230913	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-540	5	-4.18	129764240	10328	64.43	12830	12900	12350	16800	9060	12930	12564.31	0.21	0	-478	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	914	-17.07	1.30	12	0.14	-726.00	9528.00	20150	20230209	-38.51	12310	20230728	0.65	20150	-38.51	20230209	12310	0.65	20230728	20150	-38.51	20230209	12310	0.65	20230728	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
85	20230913	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-430	5	-3.33	86077310	6815	42.51	12830	12900	12480	16800	9060	12930	12630.57	0.21	0	-27	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	922	-17.22	1.31	12	0.09	-726.00	9528.00	20150	20230209	-37.97	12310	20230728	1.54	20150	-37.97	20230209	12310	1.54	20230728	20150	-37.97	20230209	12310	1.54	20230728	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
86	20230913	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-220	5	-1.70	33561750	2627	16.39	12830	12900	12700	16800	9060	12930	12775.69	0.21	0	-2	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	938	-17.51	1.33	12	0.04	-726.00	9528.00	20150	20230209	-36.92	12310	20230728	3.25	20150	-36.92	20230209	12310	3.25	20230728	20150	-36.92	20230209	12310	3.25	20230728	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
87	20230913	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-200	5	-1.55	18061030	1409	8.79	12830	12900	12710	16800	9060	12930	12818.33	0.21	0	80	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	939	-17.53	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.82	12310	20230728	3.41	20150	-36.82	20230209	12310	3.41	20230728	20150	-36.82	20230209	12310	3.41	20230728	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
88	20230913	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-50	5	-0.39	10628410	827	5.16	12830	12900	12710	16800	9060	12930	12851.77	0.21	0	32	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	950	-17.74	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.08	12310	20230728	4.63	20150	-36.08	20230209	12310	4.63	20230728	20150	-36.08	20230209	12310	4.63	20230728	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
89	20230913	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-140	5	-1.08	2340410	183	1.14	12830	12830	12750	16800	9060	12930	12789.13	0.21	0	-80	13563	13246	12973	12656	12383	13110	12520	37	3870	500	9050	10	1	7379290	944	-17.62	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.53	12310	20230728	3.90	20150	-36.53	20230209	12310	3.90	20230728	20150	-36.53	20230209	12310	3.90	20230728	1.67	N	290090	500	36 억		15493	N	N	0	N	00	N
90	20230912	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-290	5	-2.19	205586820	15994	256.44	13220	13290	12700	17180	9260	13220	12854.00	0.22	0	-573	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	954	-17.81	1.36	12	0.22	-726.00	9528.00	20150	20230209	-35.83	12310	20230728	5.04	20150	-35.83	20230209	12310	5.04	20230728	20150	-35.83	20230209	12310	5.04	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
91	20230912	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-450	5	-3.40	181664110	14143	226.76	13220	13290	12700	17180	9260	13220	12844.81	0.22	0	-417	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	942	-17.59	1.34	12	0.19	-726.00	9528.00	20150	20230209	-36.63	12310	20230728	3.74	20150	-36.63	20230209	12310	3.74	20230728	20150	-36.63	20230209	12310	3.74	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
92	20230912	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-520	5	-3.93	151517930	11775	188.79	13220	13290	12700	17180	9260	13220	12867.76	0.22	0	-157	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	937	-17.49	1.33	12	0.16	-726.00	9528.00	20150	20230209	-36.97	12310	20230728	3.17	20150	-36.97	20230209	12310	3.17	20230728	20150	-36.97	20230209	12310	3.17	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
93	20230912	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-480	5	-3.63	139058130	10796	173.10	13220	13290	12730	17180	9260	13220	12880.52	0.22	0	160	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	940	-17.55	1.34	12	0.15	-726.00	9528.00	20150	20230209	-36.77	12310	20230728	3.49	20150	-36.77	20230209	12310	3.49	20230728	20150	-36.77	20230209	12310	3.49	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
94	20230912	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-420	5	-3.18	76963430	5933	95.13	13220	13290	12800	17180	9260	13220	12972.09	0.22	0	-165	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	945	-17.63	1.34	12	0.08	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
95	20230912	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-220	5	-1.66	38372360	2935	47.06	13220	13290	12990	17180	9260	13220	13074.06	0.22	0	-228	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	959	-17.91	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.48	12310	20230728	5.61	20150	-35.48	20230209	12310	5.61	20230728	20150	-35.48	20230209	12310	5.61	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
96	20230912	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-90	5	-0.68	17866150	1359	21.79	13220	13290	13090	17180	9260	13220	13146.54	0.22	0	-73	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	969	-18.09	1.38	12	0.02	-726.00	9528.00	20150	20230209	-34.84	12310	20230728	6.66	20150	-34.84	20230209	12310	6.66	20230728	20150	-34.84	20230209	12310	6.66	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
97	20230912	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-90	5	-0.68	857960	65	1.04	13220	13220	13130	17180	9260	13220	13199.38	0.22	0	-8	13500	13360	13240	13100	12980	13430	13170	37	3960	500	9250	10	1	7379290	969	-18.09	1.38	12	0.00	-726.00	9528.00	20150	20230209	-34.84	12310	20230728	6.66	20150	-34.84	20230209	12310	6.66	20230728	20150	-34.84	20230209	12310	6.66	20230728	1.67	N	290090	500	36 억		16066	N	N	0	N	00	N
98	20230911	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-20	5	-0.15	82278520	6215	119.91	13120	13380	13120	17210	9270	13240	13238.70	0.19	0	1279	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	976	-18.21	1.39	12	0.08	-726.00	9528.00	20150	20230209	-34.39	12310	20230728	7.39	20150	-34.39	20230209	12310	7.39	20230728	20150	-34.39	20230209	12310	7.39	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
99	20230911	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	60	2	0.45	80255800	6062	116.96	13120	13380	13120	17210	9270	13240	13239.16	0.19	0	1323	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	981	-18.32	1.40	12	0.08	-726.00	9528.00	20150	20230209	-34.00	12310	20230728	8.04	20150	-34.00	20230209	12310	8.04	20230728	20150	-34.00	20230209	12310	8.04	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
100	20230911	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-10	5	-0.08	75500120	5702	110.01	13120	13380	13120	17210	9270	13240	13240.99	0.19	0	1314	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	976	-18.22	1.39	12	0.08	-726.00	9528.00	20150	20230209	-34.34	12310	20230728	7.47	20150	-34.34	20230209	12310	7.47	20230728	20150	-34.34	20230209	12310	7.47	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
101	20230911	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-10	5	-0.08	67834280	5122	98.82	13120	13380	13120	17210	9270	13240	13243.71	0.19	0	1071	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	976	-18.22	1.39	12	0.07	-726.00	9528.00	20150	20230209	-34.34	12310	20230728	7.47	20150	-34.34	20230209	12310	7.47	20230728	20150	-34.34	20230209	12310	7.47	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
102	20230911	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	0	3	0.00	41065940	3102	59.85	13120	13380	13120	17210	9270	13240	13238.54	0.19	0	217	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	977	-18.24	1.39	12	0.04	-726.00	9528.00	20150	20230209	-34.29	12310	20230728	7.55	20150	-34.29	20230209	12310	7.55	20230728	20150	-34.29	20230209	12310	7.55	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
103	20230911	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	10	2	0.08	37923080	2865	55.28	13120	13380	13120	17210	9270	13240	13236.68	0.19	0	228	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	978	-18.25	1.39	12	0.04	-726.00	9528.00	20150	20230209	-34.24	12310	20230728	7.64	20150	-34.24	20230209	12310	7.64	20230728	20150	-34.24	20230209	12310	7.64	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
104	20230911	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	70	2	0.53	22759650	1722	33.22	13120	13350	13120	17210	9270	13240	13216.99	0.19	0	96	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	982	-18.33	1.40	12	0.02	-726.00	9528.00	20150	20230209	-33.95	12310	20230728	8.12	20150	-33.95	20230209	12310	8.12	20230728	20150	-33.95	20230209	12310	8.12	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
105	20230911	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	0	3	0.00	1188800	90	1.74	13120	13240	13120	17210	9270	13240	13208.89	0.19	0	-54	13540	13390	13270	13120	13000	13330	13060	37	3970	500	9260	10	1	7379290	977	-18.24	1.39	12	0.00	-726.00	9528.00	20150	20230209	-34.29	12310	20230728	7.55	20150	-34.29	20230209	12310	7.55	20230728	20150	-34.29	20230209	12310	7.55	20230728	1.67	N	290090	500	36 억		14301	N	N	0	N	00	N
106	20230908	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-130	5	-0.97	68762030	5182	33.59	13370	13420	13150	17380	9360	13370	13270.01	0.20	0	-507	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	977	-18.24	1.39	12	0.07	-726.00	9528.00	20150	20230209	-34.29	12310	20230728	7.55	20150	-34.29	20230209	12310	7.55	20230728	20150	-34.29	20230209	12310	7.55	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
107	20230908	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	-60	5	-0.45	59600540	4491	29.12	13370	13420	13150	17380	9360	13370	13271.11	0.20	0	-507	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	982	-18.33	1.40	12	0.06	-726.00	9528.00	20150	20230209	-33.95	12310	20230728	8.12	20150	-33.95	20230209	12310	8.12	20230728	20150	-33.95	20230209	12310	8.12	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
108	20230908	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-150	5	-1.12	48848810	3678	23.84	13370	13420	13150	17380	9360	13370	13281.35	0.20	0	-685	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	976	-18.21	1.39	12	0.05	-726.00	9528.00	20150	20230209	-34.39	12310	20230728	7.39	20150	-34.39	20230209	12310	7.39	20230728	20150	-34.39	20230209	12310	7.39	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
109	20230908	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-140	5	-1.05	46651010	3512	22.77	13370	13420	13150	17380	9360	13370	13283.32	0.20	0	-546	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	976	-18.22	1.39	12	0.05	-726.00	9528.00	20150	20230209	-34.34	12310	20230728	7.47	20150	-34.34	20230209	12310	7.47	20230728	20150	-34.34	20230209	12310	7.47	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
110	20230908	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-180	5	-1.35	32497970	2439	15.81	13370	13420	13160	17380	9360	13370	13324.30	0.20	0	-279	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	973	-18.17	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.54	12310	20230728	7.15	20150	-34.54	20230209	12310	7.15	20230728	20150	-34.54	20230209	12310	7.15	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
111	20230908	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-150	5	-1.12	27104610	2031	13.17	13370	13420	13220	17380	9360	13370	13345.45	0.20	0	-122	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	976	-18.21	1.39	12	0.03	-726.00	9528.00	20150	20230209	-34.39	12310	20230728	7.39	20150	-34.39	20230209	12310	7.39	20230728	20150	-34.39	20230209	12310	7.39	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
112	20230908	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	-20	5	-0.15	19649520	1470	9.53	13370	13420	13260	17380	9360	13370	13367.02	0.20	0	64	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	985	-18.39	1.40	12	0.02	-726.00	9528.00	20150	20230209	-33.75	12310	20230728	8.45	20150	-33.75	20230209	12310	8.45	20230728	20150	-33.75	20230209	12310	8.45	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
113	20230908	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-110	5	-0.82	5881850	441	2.86	13370	13370	13260	17380	9360	13370	13337.53	0.20	0	-11	14050	13710	13540	13200	13030	13625	13115	37	4010	500	9350	10	1	7379290	978	-18.26	1.39	12	0.01	-726.00	9528.00	20150	20230209	-34.19	12310	20230728	7.72	20150	-34.19	20230209	12310	7.72	20230728	20150	-34.19	20230209	12310	7.72	20230728	1.65	N	290090	500	36 억		14397	N	N	0	N	00	N
114	20230907	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	-610	5	-4.36	207074820	15236	98.62	13880	13880	13370	18170	9790	13980	13592.12	0.22	0	-2387	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	987	-18.42	1.40	12	0.21	-726.00	9528.00	20150	20230209	-33.65	12310	20230728	8.61	20150	-33.65	20230209	12310	8.61	20230728	20150	-33.65	20230209	12310	8.61	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
115	20230907	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-530	5	-3.79	179946920	13212	85.52	13880	13880	13420	18170	9790	13980	13619.96	0.22	0	-2204	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	993	-18.53	1.41	12	0.18	-726.00	9528.00	20150	20230209	-33.25	12310	20230728	9.26	20150	-33.25	20230209	12310	9.26	20230728	20150	-33.25	20230209	12310	9.26	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
116	20230907	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	-500	5	-3.58	173400160	12726	82.37	13880	13880	13420	18170	9790	13980	13625.66	0.22	0	-1818	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	995	-18.57	1.41	12	0.17	-726.00	9528.00	20150	20230209	-33.10	12310	20230728	9.50	20150	-33.10	20230209	12310	9.50	20230728	20150	-33.10	20230209	12310	9.50	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
117	20230907	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-460	5	-3.29	156105270	11445	74.08	13880	13880	13420	18170	9790	13980	13639.60	0.22	0	-920	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	998	-18.62	1.42	12	0.16	-726.00	9528.00	20150	20230209	-32.90	12310	20230728	9.83	20150	-32.90	20230209	12310	9.83	20230728	20150	-32.90	20230209	12310	9.83	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
118	20230907	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	-450	5	-3.22	155766520	11420	73.92	13880	13880	13420	18170	9790	13980	13639.80	0.22	0	-910	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	998	-18.64	1.42	12	0.15	-726.00	9528.00	20150	20230209	-32.85	12310	20230728	9.91	20150	-32.85	20230209	12310	9.91	20230728	20150	-32.85	20230209	12310	9.91	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
119	20230907	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-460	5	-3.29	148631580	10893	70.51	13880	13880	13420	18170	9790	13980	13644.69	0.22	0	-892	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	998	-18.62	1.42	12	0.15	-726.00	9528.00	20150	20230209	-32.90	12310	20230728	9.83	20150	-32.90	20230209	12310	9.83	20230728	20150	-32.90	20230209	12310	9.83	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
120	20230907	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-470	5	-3.36	116184230	8487	54.94	13880	13880	13500	18170	9790	13980	13689.67	0.22	0	-76	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	997	-18.61	1.42	12	0.12	-726.00	9528.00	20150	20230209	-32.95	12310	20230728	9.75	20150	-32.95	20230209	12310	9.75	20230728	20150	-32.95	20230209	12310	9.75	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
121	20230907	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-180	5	-1.29	8173520	591	3.83	13880	13880	13800	18170	9790	13980	13829.98	0.22	0	199	14220	14100	13930	13810	13640	14160	13870	37	4190	500	9780	10	1	7379290	1018	-19.01	1.45	12	0.01	-726.00	9528.00	20150	20230209	-31.51	12310	20230728	12.10	20150	-31.51	20230209	12310	12.10	20230728	20150	-31.51	20230209	12310	12.10	20230728	1.65	N	290090	500	36 억		16582	N	N	0	N	00	N
122	20230906	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	90	2	0.65	214109860	15449	102.25	13970	14050	13760	18050	9730	13890	13859.14	0.19	0	2195	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1032	-19.26	1.47	12	0.21	-726.00	9528.00	20150	20230209	-30.62	12310	20230728	13.57	20150	-30.62	20230209	12310	13.57	20230728	20150	-30.62	20230209	12310	13.57	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
123	20230906	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-120	5	-0.86	176122750	12705	84.09	13970	14050	13760	18050	9730	13890	13862.48	0.19	0	2341	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1016	-18.97	1.45	12	0.17	-726.00	9528.00	20150	20230209	-31.66	12310	20230728	11.86	20150	-31.66	20230209	12310	11.86	20230728	20150	-31.66	20230209	12310	11.86	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
124	20230906	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-80	5	-0.58	156794060	11304	74.82	13970	14050	13800	18050	9730	13890	13870.67	0.19	0	2257	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1019	-19.02	1.45	12	0.15	-726.00	9528.00	20150	20230209	-31.46	12310	20230728	12.19	20150	-31.46	20230209	12310	12.19	20230728	20150	-31.46	20230209	12310	12.19	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
125	20230906	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-80	5	-0.58	150363990	10839	71.74	13970	14050	13800	18050	9730	13890	13872.50	0.19	0	2462	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1019	-19.02	1.45	12	0.15	-726.00	9528.00	20150	20230209	-31.46	12310	20230728	12.19	20150	-31.46	20230209	12310	12.19	20230728	20150	-31.46	20230209	12310	12.19	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
126	20230906	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13860	-30	5	-0.22	88584480	6368	42.15	13970	14050	13820	18050	9730	13890	13910.88	0.19	0	1149	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1023	-19.09	1.45	12	0.09	-726.00	9528.00	20150	20230209	-31.22	12310	20230728	12.59	20150	-31.22	20230209	12310	12.59	20230728	20150	-31.22	20230209	12310	12.59	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
127	20230906	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	0	3	0.00	72872040	5235	34.65	13970	14050	13820	18050	9730	13890	13920.16	0.19	0	987	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1025	-19.13	1.46	12	0.07	-726.00	9528.00	20150	20230209	-31.07	12310	20230728	12.84	20150	-31.07	20230209	12310	12.84	20230728	20150	-31.07	20230209	12310	12.84	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
128	20230906	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	90	2	0.65	44217750	3179	21.04	13970	14040	13820	18050	9730	13890	13909.33	0.19	0	504	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1032	-19.26	1.47	12	0.04	-726.00	9528.00	20150	20230209	-30.62	12310	20230728	13.57	20150	-30.62	20230209	12310	13.57	20230728	20150	-30.62	20230209	12310	13.57	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
129	20230906	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	20	2	0.14	14442070	1038	6.87	13970	13970	13890	18050	9730	13890	13913.36	0.19	0	-362	14456	14172	13966	13682	13476	14070	13580	37	4160	500	9720	10	1	7379290	1026	-19.16	1.46	12	0.01	-726.00	9528.00	20150	20230209	-30.97	12310	20230728	13.00	20150	-30.97	20230209	12310	13.00	20230728	20150	-30.97	20230209	12310	13.00	20230728	1.62	N	290090	500	36 억		14032	N	N	0	N	00	N
130	20230905	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	-110	5	-0.79	208161410	14976	35.73	14000	14250	13760	18200	9800	14000	13899.67	0.16	0	1383	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1025	-19.13	1.46	12	0.20	-726.00	9528.00	20150	20230209	-31.07	12310	20230728	12.84	20150	-31.07	20230209	12310	12.84	20230728	20150	-31.07	20230209	12310	12.84	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
131	20230905	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-200	5	-1.43	201803160	14516	34.64	14000	14250	13760	18200	9800	14000	13902.12	0.16	0	1371	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1018	-19.01	1.45	12	0.20	-726.00	9528.00	20150	20230209	-31.51	12310	20230728	12.10	20150	-31.51	20230209	12310	12.10	20230728	20150	-31.51	20230209	12310	12.10	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
132	20230905	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-190	5	-1.36	185384010	13330	31.81	14000	14250	13760	18200	9800	14000	13907.28	0.16	0	1643	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1019	-19.02	1.45	12	0.18	-726.00	9528.00	20150	20230209	-31.46	12310	20230728	12.19	20150	-31.46	20230209	12310	12.19	20230728	20150	-31.46	20230209	12310	12.19	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
133	20230905	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	-170	5	-1.21	180135150	12950	30.90	14000	14250	13760	18200	9800	14000	13910.05	0.16	0	1644	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1021	-19.05	1.45	12	0.18	-726.00	9528.00	20150	20230209	-31.36	12310	20230728	12.35	20150	-31.36	20230209	12310	12.35	20230728	20150	-31.36	20230209	12310	12.35	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
134	20230905	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13840	-160	5	-1.14	176759760	12706	30.32	14000	14250	13760	18200	9800	14000	13911.52	0.16	0	1626	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1021	-19.06	1.45	12	0.17	-726.00	9528.00	20150	20230209	-31.32	12310	20230728	12.43	20150	-31.32	20230209	12310	12.43	20230728	20150	-31.32	20230209	12310	12.43	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
135	20230905	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13950	-50	5	-0.36	140505220	10087	24.07	14000	14250	13760	18200	9800	14000	13929.34	0.16	0	1162	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1029	-19.21	1.46	12	0.14	-726.00	9528.00	20150	20230209	-30.77	12310	20230728	13.32	20150	-30.77	20230209	12310	13.32	20230728	20150	-30.77	20230209	12310	13.32	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
136	20230905	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-200	5	-1.43	112127410	8052	19.21	14000	14250	13760	18200	9800	14000	13925.41	0.16	0	1063	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1018	-19.01	1.45	12	0.11	-726.00	9528.00	20150	20230209	-31.51	12310	20230728	12.10	20150	-31.51	20230209	12310	12.10	20230728	20150	-31.51	20230209	12310	12.10	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
137	20230905	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	90	2	0.64	28478000	2020	4.82	14000	14250	14000	18200	9800	14000	14098.02	0.16	0	255	15086	14542	13806	13262	12526	14815	13535	37	4200	500	9800	10	1	7379290	1040	-19.41	1.48	12	0.03	-726.00	9528.00	20150	20230209	-30.07	12310	20230728	14.46	20150	-30.07	20230209	12310	14.46	20230728	20150	-30.07	20230209	12310	14.46	20230728	1.61	N	290090	500	36 억		12160	N	N	0	N	00	N
138	20230904	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	900	2	6.87	577006950	41533	456.21	13190	14350	13070	17030	9170	13100	13892.47	0.17	0	-436	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	1033	-19.28	1.47	12	0.56	-726.00	9528.00	20150	20230209	-30.52	12310	20230728	13.73	20150	-30.52	20230209	12310	13.73	20230728	20150	-30.52	20230209	12310	13.73	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
139	20230904	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14010	910	2	6.95	516427660	37219	408.82	13190	14350	13070	17030	9170	13100	13875.38	0.17	0	-771	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	1034	-19.30	1.47	12	0.50	-726.00	9528.00	20150	20230209	-30.47	12310	20230728	13.81	20150	-30.47	20230209	12310	13.81	20230728	20150	-30.47	20230209	12310	13.81	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
140	20230904	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	710	2	5.42	411201710	29679	326.00	13190	14350	13070	17030	9170	13100	13854.97	0.17	0	-2916	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	1019	-19.02	1.45	12	0.40	-726.00	9528.00	20150	20230209	-31.46	12310	20230728	12.19	20150	-31.46	20230209	12310	12.19	20230728	20150	-31.46	20230209	12310	12.19	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
141	20230904	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	650	2	4.96	387180140	27937	306.87	13190	14350	13070	17030	9170	13100	13859.04	0.17	0	-3633	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	1015	-18.94	1.44	12	0.38	-726.00	9528.00	20150	20230209	-31.76	12310	20230728	11.70	20150	-31.76	20230209	12310	11.70	20230728	20150	-31.76	20230209	12310	11.70	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
142	20230904	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	670	2	5.11	358838060	25890	284.38	13190	14350	13070	17030	9170	13100	13860.10	0.17	0	-3643	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	1016	-18.97	1.45	12	0.35	-726.00	9528.00	20150	20230209	-31.66	12310	20230728	11.86	20150	-31.66	20230209	12310	11.86	20230728	20150	-31.66	20230209	12310	11.86	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
143	20230904	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	690	2	5.27	330113070	23814	261.58	13190	14350	13070	17030	9170	13100	13862.14	0.17	0	-4067	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	1018	-18.99	1.45	12	0.32	-726.00	9528.00	20150	20230209	-31.56	12310	20230728	12.02	20150	-31.56	20230209	12310	12.02	20230728	20150	-31.56	20230209	12310	12.02	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
144	20230904	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13990	890	2	6.79	281082580	20250	222.43	13190	14350	13070	17030	9170	13100	13880.62	0.17	0	-4024	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	1032	-19.27	1.47	12	0.27	-726.00	9528.00	20150	20230209	-30.57	12310	20230728	13.65	20150	-30.57	20230209	12310	13.65	20230728	20150	-30.57	20230209	12310	13.65	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
145	20230904	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	10	2	0.08	5122530	391	4.29	13190	13190	13070	17030	9170	13100	13101.10	0.17	0	-233	13980	13540	13270	12830	12560	13405	12695	37	3930	500	9170	10	1	7379290	967	-18.06	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.94	12310	20230728	6.50	20150	-34.94	20230209	12310	6.50	20230728	20150	-34.94	20230209	12310	6.50	20230728	1.61	N	290090	500	36 억		12597	N	N	0	N	00	N
146	20230901	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-420	5	-3.11	120411710	9103	23.27	13710	13710	13000	17570	9470	13520	13227.70	0.19	0	-1345	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	967	-18.04	1.37	12	0.12	-726.00	9528.00	20150	20230209	-34.99	12310	20230728	6.42	20150	-34.99	20230209	12310	6.42	20230728	20150	-34.99	20230209	12310	6.42	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N
147	20230901	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-370	5	-2.74	116913460	8836	22.59	13710	13710	13000	17570	9470	13520	13231.49	0.19	0	-1345	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	970	-18.11	1.38	12	0.12	-726.00	9528.00	20150	20230209	-34.74	12310	20230728	6.82	20150	-34.74	20230209	12310	6.82	20230728	20150	-34.74	20230209	12310	6.82	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N
148	20230901	140806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-370	5	-2.74	80139520	6030	15.42	13710	13710	13000	17570	9470	13520	13290.14	0.19	0	-824	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	970	-18.11	1.38	12	0.08	-726.00	9528.00	20150	20230209	-34.74	12310	20230728	6.82	20150	-34.74	20230209	12310	6.82	20230728	20150	-34.74	20230209	12310	6.82	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N
149	20230901	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-390	5	-2.88	76550870	5757	14.72	13710	13710	13000	17570	9470	13520	13297.01	0.19	0	-805	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	969	-18.09	1.38	12	0.08	-726.00	9528.00	20150	20230209	-34.84	12310	20230728	6.66	20150	-34.84	20230209	12310	6.66	20230728	20150	-34.84	20230209	12310	6.66	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N
150	20230901	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-390	5	-2.88	67672550	5082	12.99	13710	13710	13000	17570	9470	13520	13316.13	0.19	0	-585	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	969	-18.09	1.38	12	0.07	-726.00	9528.00	20150	20230209	-34.84	12310	20230728	6.66	20150	-34.84	20230209	12310	6.66	20230728	20150	-34.84	20230209	12310	6.66	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N
151	20230901	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	-180	5	-1.33	52760090	3954	10.11	13710	13710	13000	17570	9470	13520	13343.47	0.19	0	-645	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	984	-18.37	1.40	12	0.05	-726.00	9528.00	20150	20230209	-33.80	12310	20230728	8.37	20150	-33.80	20230209	12310	8.37	20230728	20150	-33.80	20230209	12310	8.37	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N
152	20230901	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-160	5	-1.18	44768490	3353	8.57	13710	13710	13000	17570	9470	13520	13351.77	0.19	0	-488	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	986	-18.40	1.40	12	0.05	-726.00	9528.00	20150	20230209	-33.70	12310	20230728	8.53	20150	-33.70	20230209	12310	8.53	20230728	20150	-33.70	20230209	12310	8.53	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N
153	20230901	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-120	5	-0.89	22502040	1685	4.31	13710	13710	13000	17570	9470	13520	13354.33	0.19	0	-500	15186	14352	13646	12812	12106	14770	13230	37	4050	500	9460	10	1	7379290	989	-18.46	1.41	12	0.02	-726.00	9528.00	20150	20230209	-33.50	12310	20230728	8.85	20150	-33.50	20230209	12310	8.85	20230728	20150	-33.50	20230209	12310	8.85	20230728	1.61	N	290090	500	36 억		13914	N	N	0	N	00	N