KissMeData/296640/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	161056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7630	300	2	4.09	135105130	18028	119.64	7210	7640	7210	9520	5140	7330	7494.18	2.35	0	5157	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	395	15.35	1.25	12	0.35	497.00	6096.00	24900	20221013	-69.36	7210	20230927	5.83	19650	-61.17	20230201	7210	5.83	20230927	24900	-69.36	20221013	7210	5.83	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
3	20230927	151107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7580	250	2	3.41	119794230	16020	106.31	7210	7640	7210	9520	5140	7330	7477.79	2.35	0	4979	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	393	15.25	1.24	12	0.31	497.00	6096.00	24900	20221013	-69.56	7210	20230927	5.13	19650	-61.42	20230201	7210	5.13	20230927	24900	-69.56	20221013	7210	5.13	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
4	20230927	141108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7540	210	2	2.86	91548950	12309	81.68	7210	7640	7210	9520	5140	7330	7437.56	2.35	0	3020	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	390	15.17	1.24	12	0.24	497.00	6096.00	24900	20221013	-69.72	7210	20230927	4.58	19650	-61.63	20230201	7210	4.58	20230927	24900	-69.72	20221013	7210	4.58	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
5	20230927	131052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7630	300	2	4.09	77125070	10410	69.08	7210	7640	7210	9520	5140	7330	7408.75	2.35	0	1981	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	395	15.35	1.25	12	0.20	497.00	6096.00	24900	20221013	-69.36	7210	20230927	5.83	19650	-61.17	20230201	7210	5.83	20230927	24900	-69.36	20221013	7210	5.83	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
6	20230927	121051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7410	80	2	1.09	45661950	6212	41.22	7210	7470	7210	9520	5140	7330	7350.60	2.35	0	686	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	384	14.91	1.22	12	0.12	497.00	6096.00	24900	20221013	-70.24	7210	20230927	2.77	19650	-62.29	20230201	7210	2.77	20230927	24900	-70.24	20221013	7210	2.77	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
7	20230927	111102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7430	100	2	1.36	29492920	4034	26.77	7210	7440	7210	9520	5140	7330	7311.09	2.35	0	693	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	385	14.95	1.22	12	0.08	497.00	6096.00	24900	20221013	-70.16	7210	20230927	3.05	19650	-62.19	20230201	7210	3.05	20230927	24900	-70.16	20221013	7210	3.05	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
8	20230927	101054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7390	60	2	0.82	22629480	3098	20.56	7210	7400	7210	9520	5140	7330	7304.54	2.35	0	670	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	383	14.87	1.21	12	0.06	497.00	6096.00	24900	20221013	-70.32	7210	20230927	2.50	19650	-62.39	20230201	7210	2.50	20230927	24900	-70.32	20221013	7210	2.50	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
9	20230927	091114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7360	30	2	0.41	6268860	865	5.74	7210	7360	7210	9520	5140	7330	7247.24	2.35	0	485	7796	7562	7416	7182	7036	7490	7110	26	2190	500	4390	10	1	5178252	381	14.81	1.21	12	0.02	497.00	6096.00	24900	20221013	-70.44	7210	20230927	2.08	19650	-62.54	20230201	7210	2.08	20230927	24900	-70.44	20221013	7210	2.08	20230927	4.12	N	296640	500	26 억		121855	N	N	0	N	00	N
10	20230926	161052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7330	-210	5	-2.79	109759910	14841	120.07	7410	7650	7270	9800	5280	7540	7395.74	2.41	0	-2724	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	380	14.75	1.20	12	0.29	497.00	6096.00	24900	20221013	-70.56	7270	20230926	0.83	19650	-62.70	20230201	7270	0.83	20230926	24900	-70.56	20221013	7270	0.83	20230926	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
11	20230926	151051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7330	-210	5	-2.79	93212400	12581	101.79	7410	7650	7270	9800	5280	7540	7408.98	2.41	0	-2289	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	380	14.75	1.20	12	0.24	497.00	6096.00	24900	20221013	-70.56	7270	20230926	0.83	19650	-62.70	20230201	7270	0.83	20230926	24900	-70.56	20221013	7270	0.83	20230926	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
12	20230926	141043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7410	-130	5	-1.72	80928000	10910	88.27	7410	7650	7270	9800	5280	7540	7417.78	2.41	0	-1908	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	384	14.91	1.22	12	0.21	497.00	6096.00	24900	20221013	-70.24	7270	20230926	1.93	19650	-62.29	20230201	7270	1.93	20230926	24900	-70.24	20221013	7270	1.93	20230926	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
13	20230926	131049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7480	-60	5	-0.80	46678360	6265	50.69	7410	7650	7400	9800	5280	7540	7450.66	2.41	0	-1672	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	387	15.05	1.23	12	0.12	497.00	6096.00	24900	20221013	-69.96	7400	20230926	1.08	19650	-61.93	20230201	7400	1.08	20230926	24900	-69.96	20221013	7400	1.08	20230926	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
14	20230926	121055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7490	-50	5	-0.66	29124050	3902	31.57	7410	7650	7400	9800	5280	7540	7463.88	2.41	0	-1450	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	388	15.07	1.23	12	0.08	497.00	6096.00	24900	20221013	-69.92	7400	20230926	1.22	19650	-61.88	20230201	7400	1.22	20230926	24900	-69.92	20221013	7400	1.22	20230926	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
15	20230926	111048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7490	-50	5	-0.66	28045850	3758	30.40	7410	7650	7400	9800	5280	7540	7462.97	2.41	0	-1433	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	388	15.07	1.23	12	0.07	497.00	6096.00	24900	20221013	-69.92	7400	20230926	1.22	19650	-61.88	20230201	7400	1.22	20230926	24900	-69.92	20221013	7400	1.22	20230926	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
16	20230926	101049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7540	0	3	0.00	24327160	3259	26.37	7410	7650	7400	9800	5280	7540	7464.61	2.41	0	-973	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	390	15.17	1.24	12	0.06	497.00	6096.00	24900	20221013	-69.72	7400	20230926	1.89	19650	-61.63	20230201	7400	1.89	20230926	24900	-69.72	20221013	7400	1.89	20230926	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
17	20230926	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	110	2	1.46	5145120	683	5.53	7410	7650	7410	9800	5280	7540	7533.12	2.41	0	-261	7946	7742	7616	7412	7286	7680	7350	26	2260	500	4520	10	1	5178252	396	15.39	1.25	12	0.01	497.00	6096.00	24900	20221013	-69.28	7400	20230726	3.38	19650	-61.07	20230201	7400	3.38	20230726	24900	-69.28	20221013	7400	3.38	20230726	4.14	N	296640	500	26 억		124579	N	N	0	N	00	N
18	20230925	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-280	5	-3.58	91980590	12136	53.97	7800	7820	7490	10160	5480	7820	7579.48	2.49	0	-4149	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	390	15.17	1.24	12	0.23	497.00	6096.00	24900	20221013	-69.72	7400	20230726	1.89	19650	-61.63	20230201	7400	1.89	20230726	24900	-69.72	20221013	7400	1.89	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
19	20230925	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-320	5	-4.09	69177950	9110	40.51	7800	7820	7500	10160	5480	7820	7593.63	2.49	0	-3762	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	388	15.09	1.23	12	0.18	497.00	6096.00	24900	20221013	-69.88	7400	20230726	1.35	19650	-61.83	20230201	7400	1.35	20230726	24900	-69.88	20221013	7400	1.35	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
20	20230925	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-250	5	-3.20	34191360	4468	19.87	7800	7820	7550	10160	5480	7820	7652.50	2.49	0	-2289	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	392	15.23	1.24	12	0.09	497.00	6096.00	24900	20221013	-69.60	7400	20230726	2.30	19650	-61.48	20230201	7400	2.30	20230726	24900	-69.60	20221013	7400	2.30	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
21	20230925	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-210	5	-2.69	33834520	4421	19.66	7800	7820	7550	10160	5480	7820	7653.14	2.49	0	-2264	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	394	15.31	1.25	12	0.09	497.00	6096.00	24900	20221013	-69.44	7400	20230726	2.84	19650	-61.27	20230201	7400	2.84	20230726	24900	-69.44	20221013	7400	2.84	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
22	20230925	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-240	5	-3.07	27463020	3582	15.93	7800	7820	7550	10160	5480	7820	7666.95	2.49	0	-1741	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	393	15.25	1.24	12	0.07	497.00	6096.00	24900	20221013	-69.56	7400	20230726	2.43	19650	-61.42	20230201	7400	2.43	20230726	24900	-69.56	20221013	7400	2.43	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
23	20230925	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-250	5	-3.20	24530010	3195	14.21	7800	7820	7570	10160	5480	7820	7677.62	2.49	0	-1486	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	392	15.23	1.24	12	0.06	497.00	6096.00	24900	20221013	-69.60	7400	20230726	2.30	19650	-61.48	20230201	7400	2.30	20230726	24900	-69.60	20221013	7400	2.30	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
24	20230925	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-130	5	-1.66	12912920	1669	7.42	7800	7820	7590	10160	5480	7820	7736.92	2.49	0	-849	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	398	15.47	1.26	12	0.03	497.00	6096.00	24900	20221013	-69.12	7400	20230726	3.92	19650	-60.87	20230201	7400	3.92	20230726	24900	-69.12	20221013	7400	3.92	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
25	20230925	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	0	3	0.00	662740	85	0.38	7800	7820	7760	10160	5480	7820	7796.94	2.49	0	-35	8026	7922	7716	7612	7406	7975	7665	26	2340	500	4690	10	1	5178252	405	15.73	1.28	12	0.00	497.00	6096.00	24900	20221013	-68.59	7400	20230726	5.68	19650	-60.20	20230201	7400	5.68	20230726	24900	-68.59	20221013	7400	5.68	20230726	4.12	N	296640	500	26 억		128723	N	N	0	N	00	N
26	20230922	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	10	2	0.13	172324800	22479	119.98	7810	7820	7510	10150	5470	7810	7665.39	2.54	0	-2807	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	405	15.73	1.28	12	0.43	497.00	6096.00	24900	20221013	-68.59	7400	20230726	5.68	19650	-60.20	20230201	7400	5.68	20230726	24900	-68.59	20221013	7400	5.68	20230726	4.15	N	296640	500	26 억		131530	N	Y	0	N	00	N
27	20230922	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-130	5	-1.66	152588960	19925	106.35	7810	7810	7510	10150	5470	7810	7657.40	2.54	0	-2612	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	398	15.45	1.26	12	0.38	497.00	6096.00	24900	20221013	-69.16	7400	20230726	3.78	19650	-60.92	20230201	7400	3.78	20230726	24900	-69.16	20221013	7400	3.78	20230726	4.15	N	296640	500	26 억		131530	N	N	0	N	00	N
28	20230922	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-100	5	-1.28	113273770	14799	78.99	7810	7810	7510	10150	5470	7810	7653.09	2.54	0	546	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	399	15.51	1.26	12	0.29	497.00	6096.00	24900	20221013	-69.04	7400	20230726	4.19	19650	-60.76	20230201	7400	4.19	20230726	24900	-69.04	20221013	7400	4.19	20230726	4.15	N	296640	500	26 억		131530	N	N	0	N	00	N
29	20230922	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-80	5	-1.02	92966210	12155	64.88	7810	7810	7510	10150	5470	7810	7647.05	2.54	0	1147	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	400	15.55	1.27	12	0.23	497.00	6096.00	24900	20221013	-68.96	7400	20230726	4.46	19650	-60.66	20230201	7400	4.46	20230726	24900	-68.96	20221013	7400	4.46	20230726	4.15	N	296640	500	26 억		131530	N	N	0	N	00	N
30	20230922	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-80	5	-1.02	82412880	10786	57.57	7810	7810	7510	10150	5470	7810	7639.14	2.54	0	1910	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	400	15.55	1.27	12	0.21	497.00	6096.00	24900	20221013	-68.96	7400	20230726	4.46	19650	-60.66	20230201	7400	4.46	20230726	24900	-68.96	20221013	7400	4.46	20230726	4.15	N	296640	500	26 억		131530	N	N	0	N	00	N
31	20230922	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-130	5	-1.66	72709910	9529	50.86	7810	7810	7510	10150	5470	7810	7628.48	2.54	0	2077	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	398	15.45	1.26	12	0.18	497.00	6096.00	24900	20221013	-69.16	7400	20230726	3.78	19650	-60.92	20230201	7400	3.78	20230726	24900	-69.16	20221013	7400	3.78	20230726	4.15	N	296640	500	26 억		131530	N	N	0	N	00	N
32	20230922	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-170	5	-2.18	55574210	7287	38.89	7810	7810	7510	10150	5470	7810	7623.93	2.54	0	1911	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	396	15.37	1.25	12	0.14	497.00	6096.00	24900	20221013	-69.32	7400	20230726	3.24	19650	-61.12	20230201	7400	3.24	20230726	24900	-69.32	20221013	7400	3.24	20230726	4.15	N	296640	500	26 억		131530	N	N	0	N	00	N
33	20230922	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-190	5	-2.43	26349770	3459	18.46	7810	7810	7510	10150	5470	7810	7612.02	2.54	0	559	8210	8010	7910	7710	7610	7960	7660	26	2340	500	4680	10	1	5178252	395	15.33	1.25	12	0.07	497.00	6096.00	24900	20221013	-69.40	7400	20230726	2.97	19650	-61.22	20230201	7400	2.97	20230726	24900	-69.40	20221013	7400	2.97	20230726	4.15	N	296640	500	26 억		131530	N	N	0	N	00	N
34	20230921	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-300	5	-3.70	144758000	18373	132.36	8010	8110	7810	10540	5680	8110	7878.84	2.61	0	-3691	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	404	15.71	1.28	12	0.35	497.00	6096.00	24900	20221013	-68.63	7400	20230726	5.54	19650	-60.25	20230201	7400	5.54	20230726	24900	-68.63	20221013	7400	5.54	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
35	20230921	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-290	5	-3.58	135049110	17131	123.41	8010	8110	7810	10540	5680	8110	7883.32	2.61	0	-2931	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	405	15.73	1.28	12	0.33	497.00	6096.00	24900	20221013	-68.59	7400	20230726	5.68	19650	-60.20	20230201	7400	5.68	20230726	24900	-68.59	20221013	7400	5.68	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
36	20230921	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-220	5	-2.71	117253010	14861	107.06	8010	8110	7810	10540	5680	8110	7889.98	2.61	0	-2553	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	409	15.88	1.29	12	0.29	497.00	6096.00	24900	20221013	-68.31	7400	20230726	6.62	19650	-59.85	20230201	7400	6.62	20230726	24900	-68.31	20221013	7400	6.62	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
37	20230921	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-220	5	-2.71	98172220	12429	89.54	8010	8110	7810	10540	5680	8110	7898.64	2.61	0	-2116	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	409	15.88	1.29	12	0.24	497.00	6096.00	24900	20221013	-68.31	7400	20230726	6.62	19650	-59.85	20230201	7400	6.62	20230726	24900	-68.31	20221013	7400	6.62	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
38	20230921	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-270	5	-3.33	77814960	9837	70.87	8010	8110	7820	10540	5680	8110	7910.44	2.61	0	-1843	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	406	15.77	1.29	12	0.19	497.00	6096.00	24900	20221013	-68.51	7400	20230726	5.95	19650	-60.10	20230201	7400	5.95	20230726	24900	-68.51	20221013	7400	5.95	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
39	20230921	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-180	5	-2.22	38685260	4855	34.98	8010	8110	7870	10540	5680	8110	7968.13	2.61	0	-1776	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	411	15.96	1.30	12	0.09	497.00	6096.00	24900	20221013	-68.15	7400	20230726	7.16	19650	-59.64	20230201	7400	7.16	20230726	24900	-68.15	20221013	7400	7.16	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
40	20230921	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-160	5	-1.97	22549020	2817	20.29	8010	8110	7950	10540	5680	8110	8004.62	2.61	0	-1158	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	412	16.00	1.30	12	0.05	497.00	6096.00	24900	20221013	-68.07	7400	20230726	7.43	19650	-59.54	20230201	7400	7.43	20230726	24900	-68.07	20221013	7400	7.43	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
41	20230921	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-30	5	-0.37	3136320	391	2.82	8010	8110	8010	10540	5680	8110	8021.28	2.61	0	50	8236	8172	8076	8012	7916	8125	7965	26	2430	500	4860	10	1	5178252	418	16.26	1.33	12	0.01	497.00	6096.00	24900	20221013	-67.55	7400	20230726	9.19	19650	-58.88	20230201	7400	9.19	20230726	24900	-67.55	20221013	7400	9.19	20230726	4.16	N	296640	500	26 억		134974	N	N	0	N	00	N
42	20230920	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-30	5	-0.37	111608350	13862	107.62	8120	8140	7980	10580	5700	8140	8051.39	2.62	0	-626	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	420	16.32	1.33	12	0.27	497.00	6096.00	24900	20221013	-67.43	7400	20230726	9.59	19650	-58.73	20230201	7400	9.59	20230726	24900	-67.43	20221013	7400	9.59	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
43	20230920	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-90	5	-1.11	109899810	13651	105.98	8120	8140	7980	10580	5700	8140	8050.68	2.62	0	-549	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	417	16.20	1.32	12	0.26	497.00	6096.00	24900	20221013	-67.67	7400	20230726	8.78	19650	-59.03	20230201	7400	8.78	20230726	24900	-67.67	20221013	7400	8.78	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
44	20230920	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-10	5	-0.12	97266110	12086	93.83	8120	8140	7980	10580	5700	8140	8047.83	2.62	0	200	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	421	16.36	1.33	12	0.23	497.00	6096.00	24900	20221013	-67.35	7400	20230726	9.86	19650	-58.63	20230201	7400	9.86	20230726	24900	-67.35	20221013	7400	9.86	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
45	20230920	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-140	5	-1.72	63423230	7889	61.25	8120	8140	7980	10580	5700	8140	8039.45	2.62	0	-811	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	414	16.10	1.31	12	0.15	497.00	6096.00	24900	20221013	-67.87	7400	20230726	8.11	19650	-59.29	20230201	7400	8.11	20230726	24900	-67.87	20221013	7400	8.11	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
46	20230920	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-120	5	-1.47	53908290	6702	52.03	8120	8140	7980	10580	5700	8140	8043.61	2.62	0	-199	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	415	16.14	1.32	12	0.13	497.00	6096.00	24900	20221013	-67.79	7400	20230726	8.38	19650	-59.19	20230201	7400	8.38	20230726	24900	-67.79	20221013	7400	8.38	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
47	20230920	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-60	5	-0.74	27975960	3465	26.90	8120	8140	8050	10580	5700	8140	8073.87	2.62	0	-498	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	418	16.26	1.33	12	0.07	497.00	6096.00	24900	20221013	-67.55	7400	20230726	9.19	19650	-58.88	20230201	7400	9.19	20230726	24900	-67.55	20221013	7400	9.19	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
48	20230920	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-50	5	-0.61	8427920	1040	8.07	8120	8140	8050	10580	5700	8140	8103.77	2.62	0	-236	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	419	16.28	1.33	12	0.02	497.00	6096.00	24900	20221013	-67.51	7400	20230726	9.32	19650	-58.83	20230201	7400	9.32	20230726	24900	-67.51	20221013	7400	9.32	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
49	20230920	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	0	3	0.00	1561200	192	1.49	8120	8140	8120	10580	5700	8140	8131.25	2.62	0	-14	8433	8286	8203	8056	7973	8245	8015	26	2440	500	4880	10	1	5178252	422	16.38	1.34	12	0.00	497.00	6096.00	24900	20221013	-67.31	7400	20230726	10.00	19650	-58.58	20230201	7400	10.00	20230726	24900	-67.31	20221013	7400	10.00	20230726	4.22	N	296640	500	26 억		135600	N	N	0	N	00	N
50	20230919	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-210	5	-2.51	104041490	12675	109.81	8290	8350	8120	10850	5850	8350	8208.58	2.71	0	-4996	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	422	16.38	1.34	12	0.24	497.00	6096.00	24900	20221013	-67.31	7400	20230726	10.00	19650	-58.58	20230201	7400	10.00	20230726	24900	-67.31	20221013	7400	10.00	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
51	20230919	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-200	5	-2.40	93931070	11432	99.04	8290	8350	8130	10850	5850	8350	8216.50	2.71	0	-4867	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	422	16.40	1.34	12	0.22	497.00	6096.00	24900	20221013	-67.27	7400	20230726	10.14	19650	-58.52	20230201	7400	10.14	20230726	24900	-67.27	20221013	7400	10.14	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
52	20230919	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	-120	5	-1.44	84587660	10287	89.12	8290	8350	8160	10850	5850	8350	8222.77	2.71	0	-4311	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	426	16.56	1.35	12	0.20	497.00	6096.00	24900	20221013	-66.95	7400	20230726	11.22	19650	-58.12	20230201	7400	11.22	20230726	24900	-66.95	20221013	7400	11.22	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
53	20230919	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-140	5	-1.68	65431580	7944	68.82	8290	8350	8170	10850	5850	8350	8236.60	2.71	0	-3618	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	425	16.52	1.35	12	0.15	497.00	6096.00	24900	20221013	-67.03	7400	20230726	10.95	19650	-58.22	20230201	7400	10.95	20230726	24900	-67.03	20221013	7400	10.95	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
54	20230919	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-170	5	-2.04	60063980	7292	63.17	8290	8350	8170	10850	5850	8350	8236.97	2.71	0	-3326	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	424	16.46	1.34	12	0.14	497.00	6096.00	24900	20221013	-67.15	7400	20230726	10.54	19650	-58.37	20230201	7400	10.54	20230726	24900	-67.15	20221013	7400	10.54	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
55	20230919	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-90	5	-1.08	43415070	5261	45.58	8290	8350	8210	10850	5850	8350	8252.25	2.71	0	-2909	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	428	16.62	1.35	12	0.10	497.00	6096.00	24900	20221013	-66.83	7400	20230726	11.62	19650	-57.96	20230201	7400	11.62	20230726	24900	-66.83	20221013	7400	11.62	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
56	20230919	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-90	5	-1.08	27770140	3360	29.11	8290	8350	8230	10850	5850	8350	8264.92	2.71	0	-1610	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	428	16.62	1.35	12	0.06	497.00	6096.00	24900	20221013	-66.83	7400	20230726	11.62	19650	-57.96	20230201	7400	11.62	20230726	24900	-66.83	20221013	7400	11.62	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
57	20230919	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-20	5	-0.24	5980250	721	6.25	8290	8350	8290	10850	5850	8350	8294.38	2.71	0	-99	8583	8466	8363	8246	8143	8415	8195	26	2500	500	5010	10	1	5178252	431	16.76	1.37	12	0.01	497.00	6096.00	24900	20221013	-66.55	7400	20230726	12.57	19650	-57.61	20230201	7400	12.57	20230726	24900	-66.55	20221013	7400	12.57	20230726	4.23	N	296640	500	26 억		140407	N	N	0	N	00	N
58	20230918	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-100	5	-1.18	96755000	11542	118.64	8450	8480	8260	10980	5920	8450	8382.86	2.73	0	-1149	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	432	16.80	1.37	12	0.22	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
59	20230918	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-140	5	-1.66	76996060	9159	94.14	8450	8480	8300	10980	5920	8450	8406.60	2.73	0	-1254	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	430	16.72	1.36	12	0.18	497.00	6096.00	24900	20221013	-66.63	7400	20230726	12.30	19650	-57.71	20230201	7400	12.30	20230726	24900	-66.63	20221013	7400	12.30	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
60	20230918	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	10	2	0.12	42605070	5052	51.93	8450	8480	8330	10980	5920	8450	8433.31	2.73	0	-1154	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	438	17.02	1.39	12	0.10	497.00	6096.00	24900	20221013	-66.02	7400	20230726	14.32	19650	-56.95	20230201	7400	14.32	20230726	24900	-66.02	20221013	7400	14.32	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
61	20230918	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-20	5	-0.24	34719620	4118	42.33	8450	8480	8330	10980	5920	8450	8431.19	2.73	0	-1046	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	437	16.96	1.38	12	0.08	497.00	6096.00	24900	20221013	-66.14	7400	20230726	13.92	19650	-57.10	20230201	7400	13.92	20230726	24900	-66.14	20221013	7400	13.92	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
62	20230918	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-20	5	-0.24	29712770	3524	36.22	8450	8480	8330	10980	5920	8450	8431.55	2.73	0	-966	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	437	16.96	1.38	12	0.07	497.00	6096.00	24900	20221013	-66.14	7400	20230726	13.92	19650	-57.10	20230201	7400	13.92	20230726	24900	-66.14	20221013	7400	13.92	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
63	20230918	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-10	5	-0.12	22797930	2705	27.80	8450	8480	8330	10980	5920	8450	8428.07	2.73	0	-817	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	437	16.98	1.38	12	0.05	497.00	6096.00	24900	20221013	-66.10	7400	20230726	14.05	19650	-57.05	20230201	7400	14.05	20230726	24900	-66.10	20221013	7400	14.05	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
64	20230918	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-120	5	-1.42	17122040	2031	20.88	8450	8470	8330	10980	5920	8450	8430.35	2.73	0	-722	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	431	16.76	1.37	12	0.04	497.00	6096.00	24900	20221013	-66.55	7400	20230726	12.57	19650	-57.61	20230201	7400	12.57	20230726	24900	-66.55	20221013	7400	12.57	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
65	20230918	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-50	5	-0.59	2742650	325	3.34	8450	8470	8340	10980	5920	8450	8438.92	2.73	0	-249	8570	8510	8420	8360	8270	8540	8390	26	2530	500	5070	10	1	5178252	435	16.90	1.38	12	0.01	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.29	N	296640	500	26 억		141406	N	N	0	N	00	N
66	20230915	160929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	150	2	1.81	81717720	9725	65.03	8380	8480	8330	10790	5810	8300	8402.54	2.69	0	1938	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	438	17.00	1.39	12	0.19	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
67	20230915	150924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8410	110	2	1.33	59928150	7142	47.76	8380	8480	8330	10790	5810	8300	8390.95	2.69	0	1140	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	435	16.92	1.38	12	0.14	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
68	20230915	140930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	100	2	1.20	53336820	6357	42.51	8380	8480	8330	10790	5810	8300	8390.25	2.69	0	821	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	435	16.90	1.38	12	0.12	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
69	20230915	130920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	90	2	1.08	50333180	5999	40.12	8380	8480	8330	10790	5810	8300	8390.26	2.69	0	974	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	434	16.88	1.38	12	0.12	497.00	6096.00	24900	20221013	-66.31	7400	20230726	13.38	19650	-57.30	20230201	7400	13.38	20230726	24900	-66.31	20221013	7400	13.38	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
70	20230915	120926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	90	2	1.08	41606790	4959	33.16	8380	8480	8330	10790	5810	8300	8390.16	2.69	0	1145	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	434	16.88	1.38	12	0.10	497.00	6096.00	24900	20221013	-66.31	7400	20230726	13.38	19650	-57.30	20230201	7400	13.38	20230726	24900	-66.31	20221013	7400	13.38	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
71	20230915	110933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8370	70	2	0.84	36410480	4339	29.02	8380	8480	8330	10790	5810	8300	8391.45	2.69	0	1334	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	433	16.84	1.37	12	0.08	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
72	20230915	100931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8350	50	2	0.60	29921190	3564	23.83	8380	8480	8350	10790	5810	8300	8395.40	2.69	0	1670	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	432	16.80	1.37	12	0.07	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
73	20230915	090918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8430	130	2	1.57	15788980	1885	12.61	8380	8440	8350	10790	5810	8300	8376.12	2.69	0	1670	8446	8372	8236	8162	8026	8410	8200	26	2490	500	4980	10	1	5178252	437	16.96	1.38	12	0.04	497.00	6096.00	24900	20221013	-66.14	7400	20230726	13.92	19650	-57.10	20230201	7400	13.92	20230726	24900	-66.14	20221013	7400	13.92	20230726	4.34	N	296640	500	26 억		139468	N	N	0	N	00	N
74	20230914	160932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8300	80	2	0.97	122543810	14899	78.42	8140	8310	8100	10680	5760	8220	8224.90	2.67	0	1153	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	430	16.70	1.36	12	0.29	497.00	6096.00	24900	20221013	-66.67	7400	20230726	12.16	19650	-57.76	20230201	7400	12.16	20230726	24900	-66.67	20221013	7400	12.16	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
75	20230914	150900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8290	70	2	0.85	106462350	12960	68.21	8140	8310	8100	10680	5760	8220	8214.69	2.67	0	224	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	429	16.68	1.36	12	0.25	497.00	6096.00	24900	20221013	-66.71	7400	20230726	12.03	19650	-57.81	20230201	7400	12.03	20230726	24900	-66.71	20221013	7400	12.03	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
76	20230914	140923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8220	0	3	0.00	76906250	9380	49.37	8140	8310	8100	10680	5760	8220	8198.96	2.67	0	-818	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	426	16.54	1.35	12	0.18	497.00	6096.00	24900	20221013	-66.99	7400	20230726	11.08	19650	-58.17	20230201	7400	11.08	20230726	24900	-66.99	20221013	7400	11.08	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
77	20230914	130903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8220	0	3	0.00	70691420	8624	45.39	8140	8310	8100	10680	5760	8220	8197.06	2.67	0	-543	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	426	16.54	1.35	12	0.17	497.00	6096.00	24900	20221013	-66.99	7400	20230726	11.08	19650	-58.17	20230201	7400	11.08	20230726	24900	-66.99	20221013	7400	11.08	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
78	20230914	120913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8230	10	2	0.12	66072080	8062	42.43	8140	8310	8100	10680	5760	8220	8195.49	2.67	0	-389	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	426	16.56	1.35	12	0.16	497.00	6096.00	24900	20221013	-66.95	7400	20230726	11.22	19650	-58.12	20230201	7400	11.22	20230726	24900	-66.95	20221013	7400	11.22	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
79	20230914	110905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8240	20	2	0.24	57573980	7026	36.98	8140	8310	8100	10680	5760	8220	8194.42	2.67	0	-129	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	427	16.58	1.35	12	0.14	497.00	6096.00	24900	20221013	-66.91	7400	20230726	11.35	19650	-58.07	20230201	7400	11.35	20230726	24900	-66.91	20221013	7400	11.35	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
80	20230914	100900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8180	-40	5	-0.49	50688130	6190	32.58	8140	8310	8100	10680	5760	8220	8188.71	2.67	0	444	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	424	16.46	1.34	12	0.12	497.00	6096.00	24900	20221013	-67.15	7400	20230726	10.54	19650	-58.37	20230201	7400	10.54	20230726	24900	-67.15	20221013	7400	10.54	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
81	20230914	090916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8170	-50	5	-0.61	22949260	2819	14.84	8140	8170	8100	10680	5760	8220	8140.92	2.67	0	623	8500	8360	8230	8090	7960	8295	8025	26	2460	500	4930	10	1	5178252	423	16.44	1.34	12	0.05	497.00	6096.00	24900	20221013	-67.19	7400	20230726	10.41	19650	-58.42	20230201	7400	10.41	20230726	24900	-67.19	20221013	7400	10.41	20230726	4.42	N	296640	500	26 억		138315	N	N	0	N	00	N
82	20230913	160919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8220	-200	5	-2.38	151904050	18514	57.56	8320	8370	8100	10940	5900	8420	8204.82	2.80	0	-6657	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	426	16.54	1.35	12	0.36	497.00	6096.00	24900	20221013	-66.99	7400	20230726	11.08	19650	-58.17	20230201	7400	11.08	20230726	24900	-66.99	20221013	7400	11.08	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
83	20230913	150911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8170	-250	5	-2.97	141728330	17274	53.71	8320	8370	8100	10940	5900	8420	8204.72	2.80	0	-7117	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	423	16.44	1.34	12	0.33	497.00	6096.00	24900	20221013	-67.19	7400	20230726	10.41	19650	-58.42	20230201	7400	10.41	20230726	24900	-67.19	20221013	7400	10.41	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
84	20230913	140919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8130	-290	5	-3.44	127412620	15520	48.25	8320	8370	8100	10940	5900	8420	8209.58	2.80	0	-6589	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	421	16.36	1.33	12	0.30	497.00	6096.00	24900	20221013	-67.35	7400	20230726	9.86	19650	-58.63	20230201	7400	9.86	20230726	24900	-67.35	20221013	7400	9.86	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
85	20230913	130853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8150	-270	5	-3.21	114507700	13936	43.33	8320	8370	8100	10940	5900	8420	8216.68	2.80	0	-6270	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	422	16.40	1.34	12	0.27	497.00	6096.00	24900	20221013	-67.27	7400	20230726	10.14	19650	-58.52	20230201	7400	10.14	20230726	24900	-67.27	20221013	7400	10.14	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
86	20230913	120919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8140	-280	5	-3.33	102809890	12499	38.86	8320	8370	8100	10940	5900	8420	8225.45	2.80	0	-5428	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	422	16.38	1.34	12	0.24	497.00	6096.00	24900	20221013	-67.31	7400	20230726	10.00	19650	-58.58	20230201	7400	10.00	20230726	24900	-67.31	20221013	7400	10.00	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
87	20230913	110915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8200	-220	5	-2.61	75307040	9120	28.35	8320	8370	8170	10940	5900	8420	8257.35	2.80	0	-3899	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	425	16.50	1.35	12	0.18	497.00	6096.00	24900	20221013	-67.07	7400	20230726	10.81	19650	-58.27	20230201	7400	10.81	20230726	24900	-67.07	20221013	7400	10.81	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
88	20230913	100903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8310	-110	5	-1.31	34236580	4132	12.85	8320	8370	8250	10940	5900	8420	8285.72	2.80	0	-822	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	430	16.72	1.36	12	0.08	497.00	6096.00	24900	20221013	-66.63	7400	20230726	12.30	19650	-57.71	20230201	7400	12.30	20230726	24900	-66.63	20221013	7400	12.30	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
89	20230913	090856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8300	-120	5	-1.43	9444950	1137	3.54	8320	8370	8260	10940	5900	8420	8306.90	2.80	0	-206	8820	8620	8460	8260	8100	8540	8180	26	2520	500	5050	10	1	5178252	430	16.70	1.36	12	0.02	497.00	6096.00	24900	20221013	-66.67	7400	20230726	12.16	19650	-57.76	20230201	7400	12.16	20230726	24900	-66.67	20221013	7400	12.16	20230726	4.41	N	296640	500	26 억		144972	N	N	0	N	00	N
90	20230912	160853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8420	-30	5	-0.36	272325850	32162	227.36	8500	8660	8300	10980	5920	8450	8467.49	2.73	0	3700	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	436	16.94	1.38	12	0.62	497.00	6096.00	24900	20221013	-66.18	7400	20230726	13.78	19650	-57.15	20230201	7400	13.78	20230726	24900	-66.18	20221013	7400	13.78	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
91	20230912	150903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8470	20	2	0.24	235655580	27785	196.42	8500	8660	8330	10980	5920	8450	8481.45	2.73	0	3194	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	439	17.04	1.39	12	0.54	497.00	6096.00	24900	20221013	-65.98	7400	20230726	14.46	19650	-56.90	20230201	7400	14.46	20230726	24900	-65.98	20221013	7400	14.46	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
92	20230912	140902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-50	5	-0.59	215705790	25412	179.64	8500	8660	8330	10980	5920	8450	8488.42	2.73	0	3269	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	435	16.90	1.38	12	0.49	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
93	20230912	130850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8520	70	2	0.83	185796070	21862	154.55	8500	8660	8330	10980	5920	8450	8498.70	2.73	0	5268	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	441	17.14	1.40	12	0.42	497.00	6096.00	24900	20221013	-65.78	7400	20230726	15.14	19650	-56.64	20230201	7400	15.14	20230726	24900	-65.78	20221013	7400	15.14	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
94	20230912	120849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	50	2	0.59	163848590	19270	136.22	8500	8660	8330	10980	5920	8450	8502.92	2.73	0	5410	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	440	17.10	1.39	12	0.37	497.00	6096.00	24900	20221013	-65.86	7400	20230726	14.86	19650	-56.74	20230201	7400	14.86	20230726	24900	-65.86	20221013	7400	14.86	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
95	20230912	110854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	30	2	0.36	148261130	17438	123.27	8500	8660	8330	10980	5920	8450	8502.34	2.73	0	6036	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	439	17.06	1.39	12	0.34	497.00	6096.00	24900	20221013	-65.94	7400	20230726	14.59	19650	-56.84	20230201	7400	14.59	20230726	24900	-65.94	20221013	7400	14.59	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
96	20230912	100845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8610	160	2	1.89	119010490	14008	99.02	8500	8660	8330	10980	5920	8450	8496.06	2.73	0	6315	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	446	17.32	1.41	12	0.27	497.00	6096.00	24900	20221013	-65.42	7400	20230726	16.35	19650	-56.18	20230201	7400	16.35	20230726	24900	-65.42	20221013	7400	16.35	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
97	20230912	090906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8350	-100	5	-1.18	4909470	582	4.11	8500	8500	8350	10980	5920	8450	8434.15	2.73	0	-177	8676	8562	8436	8322	8196	8620	8380	26	2530	500	5070	10	1	5178252	432	16.80	1.37	12	0.01	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.51	N	296640	500	26 억		141272	N	N	0	N	00	N
98	20230911	160847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	-50	5	-0.59	117393710	13965	75.46	8410	8550	8310	11050	5950	8500	8406.02	2.78	0	-2461	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	438	17.00	1.39	12	0.27	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
99	20230911	150852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8440	-60	5	-0.71	105158650	12516	67.63	8410	8550	8310	11050	5950	8500	8401.94	2.78	0	-3175	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	437	16.98	1.38	12	0.24	497.00	6096.00	24900	20221013	-66.10	7400	20230726	14.05	19650	-57.05	20230201	7400	14.05	20230726	24900	-66.10	20221013	7400	14.05	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
100	20230911	140900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-100	5	-1.18	81702470	9712	52.48	8410	8550	8340	11050	5950	8500	8412.53	2.78	0	-2682	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	435	16.90	1.38	12	0.19	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
101	20230911	130834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-100	5	-1.18	60241590	7163	38.70	8410	8550	8340	11050	5950	8500	8410.11	2.78	0	-1630	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	435	16.90	1.38	12	0.14	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
102	20230911	120850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8430	-70	5	-0.82	44817800	5334	28.82	8410	8550	8340	11050	5950	8500	8402.29	2.78	0	-1849	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	437	16.96	1.38	12	0.10	497.00	6096.00	24900	20221013	-66.14	7400	20230726	13.92	19650	-57.10	20230201	7400	13.92	20230726	24900	-66.14	20221013	7400	13.92	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
103	20230911	110834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	-50	5	-0.59	36823200	4386	23.70	8410	8550	8340	11050	5950	8500	8395.62	2.78	0	-1535	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	438	17.00	1.39	12	0.08	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
104	20230911	100833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8370	-130	5	-1.53	30374330	3621	19.57	8410	8550	8340	11050	5950	8500	8388.38	2.78	0	-1528	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	433	16.84	1.37	12	0.07	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
105	20230911	090832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-120	5	-1.41	15674620	1864	10.07	8410	8550	8380	11050	5950	8500	8409.13	2.78	0	-1417	8620	8560	8440	8380	8260	8590	8410	26	2550	500	5100	10	1	5178252	434	16.86	1.37	12	0.04	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.53	N	296640	500	26 억		143733	N	N	0	N	00	N
106	20230908	160854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	40	2	0.47	154895370	18426	138.01	8320	8500	8320	10990	5930	8460	8406.35	2.74	0	1661	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	440	17.10	1.39	12	0.36	497.00	6096.00	24900	20221013	-65.86	7400	20230726	14.86	19650	-56.74	20230201	7400	14.86	20230726	24900	-65.86	20221013	7400	14.86	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
107	20230908	150854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	20	2	0.24	135901550	16189	121.26	8320	8500	8320	10990	5930	8460	8394.68	2.74	0	1740	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	439	17.06	1.39	12	0.31	497.00	6096.00	24900	20221013	-65.94	7400	20230726	14.59	19650	-56.84	20230201	7400	14.59	20230726	24900	-65.94	20221013	7400	14.59	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
108	20230908	140844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8350	-110	5	-1.30	107594630	12810	95.95	8320	8500	8320	10990	5930	8460	8399.27	2.74	0	1307	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	432	16.80	1.37	12	0.25	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
109	20230908	130853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8410	-50	5	-0.59	101309220	12058	90.32	8320	8500	8320	10990	5930	8460	8401.83	2.74	0	990	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	435	16.92	1.38	12	0.23	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
110	20230908	120905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8490	30	2	0.35	76368310	9095	68.12	8320	8490	8320	10990	5930	8460	8396.74	2.74	0	752	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	440	17.08	1.39	12	0.18	497.00	6096.00	24900	20221013	-65.90	7400	20230726	14.73	19650	-56.79	20230201	7400	14.73	20230726	24900	-65.90	20221013	7400	14.73	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
111	20230908	110900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8370	-90	5	-1.06	63150570	7523	56.35	8320	8460	8320	10990	5930	8460	8394.33	2.74	0	695	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	433	16.84	1.37	12	0.15	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
112	20230908	100851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8340	-120	5	-1.42	16606970	1987	14.88	8320	8420	8320	10990	5930	8460	8357.81	2.74	0	-525	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	432	16.78	1.37	12	0.04	497.00	6096.00	24900	20221013	-66.51	7400	20230726	12.70	19650	-57.56	20230201	7400	12.70	20230726	24900	-66.51	20221013	7400	12.70	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
113	20230908	090858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-60	5	-0.71	4094780	491	3.68	8320	8420	8320	10990	5930	8460	8339.67	2.74	0	126	8720	8590	8450	8320	8180	8520	8250	26	2530	500	5070	10	1	5178252	435	16.90	1.38	12	0.01	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.57	N	296640	500	26 억		142072	N	N	0	N	00	N
114	20230907	160842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8460	-120	5	-1.40	110292330	13112	41.48	8580	8580	8310	11150	6010	8580	8411.56	2.84	0	-4606	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	438	17.02	1.39	12	0.25	497.00	6096.00	24900	20221013	-66.02	7400	20230726	14.32	19650	-56.95	20230201	7400	14.32	20230726	24900	-66.02	20221013	7400	14.32	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
115	20230907	150848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-180	5	-2.10	101581310	12081	38.22	8580	8580	8310	11150	6010	8580	8408.35	2.84	0	-4657	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	435	16.90	1.38	12	0.23	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
116	20230907	140846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8360	-220	5	-2.56	82920510	9848	31.15	8580	8580	8310	11150	6010	8580	8420.04	2.84	0	-3895	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	433	16.82	1.37	12	0.19	497.00	6096.00	24900	20221013	-66.43	7400	20230726	12.97	19650	-57.46	20230201	7400	12.97	20230726	24900	-66.43	20221013	7400	12.97	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
117	20230907	130841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8410	-170	5	-1.98	66015950	7830	24.77	8580	8580	8310	11150	6010	8580	8431.16	2.84	0	-3129	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	435	16.92	1.38	12	0.15	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
118	20230907	120854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8370	-210	5	-2.45	61497740	7291	23.06	8580	8580	8310	11150	6010	8580	8434.75	2.84	0	-2734	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	433	16.84	1.37	12	0.14	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
119	20230907	110844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8350	-230	5	-2.68	51750880	6128	19.39	8580	8580	8310	11150	6010	8580	8444.99	2.84	0	-1856	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	432	16.80	1.37	12	0.12	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
120	20230907	100845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8470	-110	5	-1.28	22979090	2699	8.54	8580	8580	8470	11150	6010	8580	8513.93	2.84	0	-1129	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	439	17.04	1.39	12	0.05	497.00	6096.00	24900	20221013	-65.98	7400	20230726	14.46	19650	-56.90	20230201	7400	14.46	20230726	24900	-65.98	20221013	7400	14.46	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
121	20230907	090859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8570	-10	5	-0.12	1853660	217	0.69	8580	8580	8480	11150	6010	8580	8542.21	2.84	0	-177	8880	8730	8540	8390	8200	8805	8465	26	2570	500	5140	10	1	5178252	444	17.24	1.41	12	0.00	497.00	6096.00	24900	20221013	-65.58	7400	20230726	15.81	19650	-56.39	20230201	7400	15.81	20230726	24900	-65.58	20221013	7400	15.81	20230726	4.56	N	296640	500	26 억		146840	N	N	0	N	00	N
122	20230906	160846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8580	60	2	0.70	260757520	30532	219.15	8520	8690	8350	11070	5970	8520	8540.07	2.76	0	3211	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	444	17.26	1.41	12	0.59	497.00	6096.00	24900	20221013	-65.54	7400	20230726	15.95	19650	-56.34	20230201	7400	15.95	20230726	24900	-65.54	20221013	7400	15.95	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
123	20230906	150847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8560	40	2	0.47	218690340	25618	183.88	8520	8690	8350	11070	5970	8520	8536.59	2.76	0	1226	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	443	17.22	1.40	12	0.49	497.00	6096.00	24900	20221013	-65.62	7400	20230726	15.68	19650	-56.44	20230201	7400	15.68	20230726	24900	-65.62	20221013	7400	15.68	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
124	20230906	140847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8570	50	2	0.59	188944580	22153	159.01	8520	8690	8350	11070	5970	8520	8529.07	2.76	0	1250	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	444	17.24	1.41	12	0.43	497.00	6096.00	24900	20221013	-65.58	7400	20230726	15.81	19650	-56.39	20230201	7400	15.81	20230726	24900	-65.58	20221013	7400	15.81	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
125	20230906	130837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8530	10	2	0.12	89380830	10572	75.88	8520	8570	8350	11070	5970	8520	8454.49	2.76	0	1552	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	442	17.16	1.40	12	0.20	497.00	6096.00	24900	20221013	-65.74	7400	20230726	15.27	19650	-56.59	20230201	7400	15.27	20230726	24900	-65.74	20221013	7400	15.27	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
126	20230906	120849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8490	-30	5	-0.35	60437210	7167	51.44	8520	8520	8350	11070	5970	8520	8432.71	2.76	0	942	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	440	17.08	1.39	12	0.14	497.00	6096.00	24900	20221013	-65.90	7400	20230726	14.73	19650	-56.79	20230201	7400	14.73	20230726	24900	-65.90	20221013	7400	14.73	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
127	20230906	110857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-120	5	-1.41	35095290	4172	29.95	8520	8520	8350	11070	5970	8520	8412.10	2.76	0	-797	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	435	16.90	1.38	12	0.08	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
128	20230906	100832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	-130	5	-1.53	25436310	3022	21.69	8520	8520	8350	11070	5970	8520	8417.05	2.76	0	-781	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	434	16.88	1.38	12	0.06	497.00	6096.00	24900	20221013	-66.31	7400	20230726	13.38	19650	-57.30	20230201	7400	13.38	20230726	24900	-66.31	20221013	7400	13.38	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
129	20230906	090835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-120	5	-1.41	1963540	231	1.66	8520	8520	8400	11070	5970	8520	8500.17	2.76	0	-56	8680	8600	8470	8390	8260	8640	8430	26	2550	500	5110	10	1	5178252	435	16.90	1.38	12	0.00	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.51	N	296640	500	26 억		143129	N	N	0	N	00	N
130	20230905	160836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8520	-40	5	-0.47	116592520	13829	55.22	8480	8550	8340	11120	6000	8560	8431.02	2.79	0	-1284	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	441	17.14	1.40	12	0.27	497.00	6096.00	24900	20221013	-65.78	7400	20230726	15.14	19650	-56.64	20230201	7400	15.14	20230726	24900	-65.78	20221013	7400	15.14	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
131	20230905	150848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8490	-70	5	-0.82	99862550	11865	47.38	8480	8550	8340	11120	6000	8560	8416.57	2.79	0	-1749	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	440	17.08	1.39	12	0.23	497.00	6096.00	24900	20221013	-65.90	7400	20230726	14.73	19650	-56.79	20230201	7400	14.73	20230726	24900	-65.90	20221013	7400	14.73	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
132	20230905	140847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	-110	5	-1.29	81900570	9742	38.90	8480	8550	8340	11120	6000	8560	8406.96	2.79	0	-2239	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	438	17.00	1.39	12	0.19	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
133	20230905	130827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	-170	5	-1.99	70747590	8418	33.61	8480	8550	8340	11120	6000	8560	8404.32	2.79	0	-1915	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	434	16.88	1.38	12	0.16	497.00	6096.00	24900	20221013	-66.31	7400	20230726	13.38	19650	-57.30	20230201	7400	13.38	20230726	24900	-66.31	20221013	7400	13.38	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
134	20230905	120830	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-180	5	-2.10	56973880	6785	27.09	8480	8550	8340	11120	6000	8560	8397.03	2.79	0	-940	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	434	16.86	1.37	12	0.13	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
135	20230905	110837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-180	5	-2.10	47152500	5614	22.42	8480	8550	8340	11120	6000	8560	8399.09	2.79	0	-243	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	434	16.86	1.37	12	0.11	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
136	20230905	100827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8370	-190	5	-2.22	44388030	5284	21.10	8480	8550	8340	11120	6000	8560	8400.46	2.79	0	-121	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	433	16.84	1.37	12	0.10	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
137	20230905	090826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	-60	5	-0.70	6600120	777	3.10	8480	8550	8480	11120	6000	8560	8494.36	2.79	0	-388	8846	8702	8466	8322	8086	8775	8395	26	2560	500	5130	10	1	5178252	440	17.10	1.39	12	0.02	497.00	6096.00	24900	20221013	-65.86	7400	20230726	14.86	19650	-56.74	20230201	7400	14.86	20230726	24900	-65.86	20221013	7400	14.86	20230726	4.52	N	296640	500	26 억		144413	N	N	0	N	00	N
138	20230904	160823	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8560	80	2	0.94	211520990	25043	149.99	8480	8610	8230	11020	5940	8480	8446.31	2.79	0	28	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	443	17.22	1.40	12	0.48	497.00	6096.00	24900	20221013	-65.62	7400	20230726	15.68	19650	-56.44	20230201	7400	15.68	20230726	24900	-65.62	20221013	7400	15.68	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
139	20230904	150809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8420	-60	5	-0.71	191563630	22688	135.89	8480	8610	8230	11020	5940	8480	8443.39	2.79	0	-305	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	436	16.94	1.38	12	0.44	497.00	6096.00	24900	20221013	-66.18	7400	20230726	13.78	19650	-57.15	20230201	7400	13.78	20230726	24900	-66.18	20221013	7400	13.78	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
140	20230904	140808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8350	-130	5	-1.53	185415370	21957	131.51	8480	8610	8230	11020	5940	8480	8444.48	2.79	0	-503	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	432	16.80	1.37	12	0.42	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
141	20230904	130819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-100	5	-1.18	166846880	19735	118.20	8480	8610	8230	11020	5940	8480	8454.36	2.79	0	-970	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	434	16.86	1.37	12	0.38	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
142	20230904	120805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-100	5	-1.18	159896380	18907	113.24	8480	8610	8230	11020	5940	8480	8456.99	2.79	0	-746	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	434	16.86	1.37	12	0.37	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
143	20230904	110750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	-30	5	-0.35	145268490	17175	102.87	8480	8610	8230	11020	5940	8480	8458.14	2.79	0	-493	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	438	17.00	1.39	12	0.33	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
144	20230904	100755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8520	40	2	0.47	82291110	9708	58.15	8480	8560	8260	11020	5940	8480	8476.63	2.79	0	-1643	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	441	17.14	1.40	12	0.19	497.00	6096.00	24900	20221013	-65.78	7400	20230726	15.14	19650	-56.64	20230201	7400	15.14	20230726	24900	-65.78	20221013	7400	15.14	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
145	20230904	090809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8430	-50	5	-0.59	17610380	2094	12.54	8480	8510	8260	11020	5940	8480	8409.92	2.79	0	-958	8593	8536	8443	8386	8293	8565	8415	26	2540	500	5080	10	1	5178252	437	16.96	1.38	12	0.04	497.00	6096.00	24900	20221013	-66.14	7400	20230726	13.92	19650	-57.10	20230201	7400	13.92	20230726	24900	-66.14	20221013	7400	13.92	20230726	4.53	N	296640	500	26 억		144385	N	N	0	N	00	N
146	20230901	160800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	30	2	0.36	139874380	16606	40.20	8450	8500	8350	10980	5920	8450	8423.10	2.81	0	-1293	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	439	17.06	1.39	12	0.32	497.00	6096.00	24900	20221013	-65.94	7400	20230726	14.59	19650	-56.84	20230201	7400	14.59	20230726	24900	-65.94	20221013	7400	14.59	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N
147	20230901	150811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	30	2	0.36	126674020	15046	36.42	8450	8500	8350	10980	5920	8450	8419.12	2.81	0	-1844	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	439	17.06	1.39	12	0.29	497.00	6096.00	24900	20221013	-65.94	7400	20230726	14.59	19650	-56.84	20230201	7400	14.59	20230726	24900	-65.94	20221013	7400	14.59	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N
148	20230901	140811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-70	5	-0.83	88531800	10529	25.49	8450	8500	8350	10980	5920	8450	8408.38	2.81	0	-2274	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	434	16.86	1.37	12	0.20	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N
149	20230901	130747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-50	5	-0.59	79310710	9430	22.83	8450	8500	8350	10980	5920	8450	8410.47	2.81	0	-1740	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	435	16.90	1.38	12	0.18	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N
150	20230901	120758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8410	-40	5	-0.47	72011600	8561	20.73	8450	8500	8350	10980	5920	8450	8411.59	2.81	0	-1513	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	435	16.92	1.38	12	0.17	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N
151	20230901	110757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-50	5	-0.59	50072200	5950	14.40	8450	8500	8350	10980	5920	8450	8415.50	2.81	0	-1217	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	435	16.90	1.38	12	0.11	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N
152	20230901	100752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	-60	5	-0.71	31836940	3778	9.15	8450	8500	8350	10980	5920	8450	8426.93	2.81	0	-797	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	434	16.88	1.38	12	0.07	497.00	6096.00	24900	20221013	-66.31	7400	20230726	13.38	19650	-57.30	20230201	7400	13.38	20230726	24900	-66.31	20221013	7400	13.38	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N
153	20230901	090741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8410	-40	5	-0.47	3074550	367	0.89	8450	8450	8350	10980	5920	8450	8377.52	2.81	0	104	8883	8666	8463	8246	8043	8775	8355	26	2530	500	5070	10	1	5178252	435	16.92	1.38	12	0.01	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	4.48	N	296640	500	26 억		145378	N	N	0	N	00	N