KissMeData/100030/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	160732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17580	120	2	0.69	94271880	5408	43.95	17450	17630	17160	22650	12230	17460	17431.77	1.91	0	-1880	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	577	15.46	1.06	12	0.16	1137.00	16560.00	32050	20230322	-45.15	16610	20230726	5.84	32050	-45.15	20230322	16610	5.84	20230726	32050	-45.15	20230322	16610	5.84	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
3	20230927	150739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17600	140	2	0.80	82271820	4725	38.40	17450	17630	17160	22650	12230	17460	17412.03	1.91	0	-1731	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	578	15.48	1.06	12	0.14	1137.00	16560.00	32050	20230322	-45.09	16610	20230726	5.96	32050	-45.09	20230322	16610	5.96	20230726	32050	-45.09	20230322	16610	5.96	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
4	20230927	140738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17490	30	2	0.17	75183250	4318	35.09	17450	17630	17160	22650	12230	17460	17411.59	1.91	0	-1537	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	574	15.38	1.06	12	0.13	1137.00	16560.00	32050	20230322	-45.43	16610	20230726	5.30	32050	-45.43	20230322	16610	5.30	20230726	32050	-45.43	20230322	16610	5.30	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
5	20230927	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17380	-80	5	-0.46	67615840	3883	31.56	17450	17620	17160	22650	12230	17460	17413.30	1.91	0	-1441	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	571	15.29	1.05	12	0.12	1137.00	16560.00	32050	20230322	-45.77	16610	20230726	4.64	32050	-45.77	20230322	16610	4.64	20230726	32050	-45.77	20230322	16610	4.64	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
6	20230927	120728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17500	40	2	0.23	63886620	3669	29.82	17450	17620	17160	22650	12230	17460	17412.54	1.91	0	-1230	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	575	15.39	1.06	12	0.11	1137.00	16560.00	32050	20230322	-45.40	16610	20230726	5.36	32050	-45.40	20230322	16610	5.36	20230726	32050	-45.40	20230322	16610	5.36	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
7	20230927	110736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17530	70	2	0.40	50902540	2927	23.79	17450	17620	17160	22650	12230	17460	17390.69	1.91	0	-926	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	576	15.42	1.06	12	0.09	1137.00	16560.00	32050	20230322	-45.30	16610	20230726	5.54	32050	-45.30	20230322	16610	5.54	20230726	32050	-45.30	20230322	16610	5.54	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
8	20230927	100731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17400	-60	5	-0.34	27792450	1609	13.08	17450	17450	17160	22650	12230	17460	17273.12	1.91	0	-209	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	571	15.30	1.05	12	0.05	1137.00	16560.00	32050	20230322	-45.71	16610	20230726	4.76	32050	-45.71	20230322	16610	4.76	20230726	32050	-45.71	20230322	16610	4.76	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
9	20230927	090743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17340	-120	5	-0.69	11577720	670	5.44	17450	17450	17160	22650	12230	17460	17280.18	1.91	0	296	18393	17926	17693	17226	16993	17810	17110	16	5190	500	12220	10	1	3283714	569	15.25	1.05	12	0.02	1137.00	16560.00	32050	20230322	-45.90	16610	20230726	4.39	32050	-45.90	20230322	16610	4.39	20230726	32050	-45.90	20230322	16610	4.39	20230726	2.82	N	100030	500	16 억		62630	N	N	0	N	00	N
10	20230926	160730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17460	-720	5	-3.96	214729650	12222	144.47	18160	18160	17460	23600	12730	18180	17569.15	2.07	0	-5216	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	573	15.36	1.05	12	0.37	1137.00	16560.00	32050	20230322	-45.52	16610	20230726	5.12	32050	-45.52	20230322	16610	5.12	20230726	32050	-45.52	20230322	16610	5.12	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
11	20230926	150730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17620	-560	5	-3.08	167568000	9531	112.66	18160	18160	17500	23600	12730	18180	17581.37	2.07	0	-4783	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	579	15.50	1.06	12	0.29	1137.00	16560.00	32050	20230322	-45.02	16610	20230726	6.08	32050	-45.02	20230322	16610	6.08	20230726	32050	-45.02	20230322	16610	6.08	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
12	20230926	140723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17590	-590	5	-3.25	96125930	5464	64.59	18160	18160	17500	23600	12730	18180	17592.59	2.07	0	-3873	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	578	15.47	1.06	12	0.17	1137.00	16560.00	32050	20230322	-45.12	16610	20230726	5.90	32050	-45.12	20230322	16610	5.90	20230726	32050	-45.12	20230322	16610	5.90	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
13	20230926	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17550	-630	5	-3.47	81224050	4614	54.54	18160	18160	17500	23600	12730	18180	17603.83	2.07	0	-3370	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	576	15.44	1.06	12	0.14	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
14	20230926	120730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17550	-630	5	-3.47	75135920	4267	50.44	18160	18160	17500	23600	12730	18180	17608.61	2.07	0	-3078	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	576	15.44	1.06	12	0.13	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
15	20230926	110729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17540	-640	5	-3.52	54648400	3097	36.61	18160	18160	17510	23600	12730	18180	17645.59	2.07	0	-2348	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	576	15.43	1.06	12	0.09	1137.00	16560.00	32050	20230322	-45.27	16610	20230726	5.60	32050	-45.27	20230322	16610	5.60	20230726	32050	-45.27	20230322	16610	5.60	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
16	20230926	100728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17550	-630	5	-3.47	36018430	2036	24.07	18160	18160	17550	23600	12730	18180	17690.78	2.07	0	-1587	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	576	15.44	1.06	12	0.06	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
17	20230926	090729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18120	-60	5	-0.33	558640	31	0.37	18160	18160	17870	23600	12730	18180	18020.65	2.07	0	-18	18593	18386	17973	17766	17353	18490	17870	16	5420	500	12720	10	1	3283714	595	15.94	1.09	12	0.00	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	2.81	N	100030	500	16 억		67844	N	N	0	N	00	N
18	20230925	160728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18180	40	2	0.22	149824120	8441	95.25	18140	18180	17560	23550	12700	18140	17749.57	2.19	0	-3969	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	597	15.99	1.10	12	0.26	1137.00	16560.00	32050	20230322	-43.28	16610	20230726	9.45	32050	-43.28	20230322	16610	9.45	20230726	32050	-43.28	20230322	16610	9.45	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
19	20230925	150732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17630	-510	5	-2.81	119833800	6765	76.34	18140	18160	17600	23550	12700	18140	17713.79	2.19	0	-3764	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	579	15.51	1.06	12	0.21	1137.00	16560.00	32050	20230322	-44.99	16610	20230726	6.14	32050	-44.99	20230322	16610	6.14	20230726	32050	-44.99	20230322	16610	6.14	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
20	20230925	140718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17930	-210	5	-1.16	109068110	6156	69.47	18140	18160	17600	23550	12700	18140	17717.37	2.19	0	-3262	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	589	15.77	1.08	12	0.19	1137.00	16560.00	32050	20230322	-44.06	16610	20230726	7.95	32050	-44.06	20230322	16610	7.95	20230726	32050	-44.06	20230322	16610	7.95	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
21	20230925	130723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17720	-420	5	-2.32	102785460	5802	65.47	18140	18160	17600	23550	12700	18140	17715.52	2.19	0	-3235	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	582	15.58	1.07	12	0.18	1137.00	16560.00	32050	20230322	-44.71	16610	20230726	6.68	32050	-44.71	20230322	16610	6.68	20230726	32050	-44.71	20230322	16610	6.68	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
22	20230925	120728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17730	-410	5	-2.26	101314230	5719	64.53	18140	18160	17600	23550	12700	18140	17715.38	2.19	0	-3164	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	582	15.59	1.07	12	0.17	1137.00	16560.00	32050	20230322	-44.68	16610	20230726	6.74	32050	-44.68	20230322	16610	6.74	20230726	32050	-44.68	20230322	16610	6.74	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
23	20230925	110722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17650	-490	5	-2.70	96223250	5431	61.28	18140	18160	17600	23550	12700	18140	17717.41	2.19	0	-2980	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	580	15.52	1.07	12	0.17	1137.00	16560.00	32050	20230322	-44.93	16610	20230726	6.26	32050	-44.93	20230322	16610	6.26	20230726	32050	-44.93	20230322	16610	6.26	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
24	20230925	100726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17710	-430	5	-2.37	47425590	2671	30.14	18140	18160	17600	23550	12700	18140	17755.74	2.19	0	-2100	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	582	15.58	1.07	12	0.08	1137.00	16560.00	32050	20230322	-44.74	16610	20230726	6.62	32050	-44.74	20230322	16610	6.62	20230726	32050	-44.74	20230322	16610	6.62	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
25	20230925	090723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18000	-140	5	-0.77	2999850	166	1.87	18140	18160	17890	23550	12700	18140	18071.39	2.19	0	-91	18566	18352	18006	17792	17446	18180	17620	16	5410	500	12690	10	1	3283714	591	15.83	1.09	12	0.01	1137.00	16560.00	32050	20230322	-43.84	16610	20230726	8.37	32050	-43.84	20230322	16610	8.37	20230726	32050	-43.84	20230322	16610	8.37	20230726	2.82	N	100030	500	16 억		71813	N	N	0	N	00	N
26	20230922	160749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18140	-90	5	-0.49	157606250	8862	93.87	18220	18220	17660	23650	12770	18230	17784.50	2.30	0	-3637	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	596	15.95	1.10	12	0.27	1137.00	16560.00	32050	20230322	-43.40	16610	20230726	9.21	32050	-43.40	20230322	16610	9.21	20230726	32050	-43.40	20230322	16610	9.21	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
27	20230922	150745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17780	-450	5	-2.47	129255620	7278	77.09	18220	18220	17660	23650	12770	18230	17759.77	2.30	0	-3318	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	584	15.64	1.07	12	0.22	1137.00	16560.00	32050	20230322	-44.52	16610	20230726	7.04	32050	-44.52	20230322	16610	7.04	20230726	32050	-44.52	20230322	16610	7.04	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
28	20230922	140745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17700	-530	5	-2.91	79916640	4494	47.60	18220	18220	17660	23650	12770	18230	17782.96	2.30	0	-2482	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	581	15.57	1.07	12	0.14	1137.00	16560.00	32050	20230322	-44.77	16610	20230726	6.56	32050	-44.77	20230322	16610	6.56	20230726	32050	-44.77	20230322	16610	6.56	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
29	20230922	130659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17700	-530	5	-2.91	68799060	3867	40.96	18220	18220	17660	23650	12770	18230	17791.33	2.30	0	-2112	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	581	15.57	1.07	12	0.12	1137.00	16560.00	32050	20230322	-44.77	16610	20230726	6.56	32050	-44.77	20230322	16610	6.56	20230726	32050	-44.77	20230322	16610	6.56	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
30	20230922	120658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17720	-510	5	-2.80	49839130	2796	29.62	18220	18220	17690	23650	12770	18230	17825.15	2.30	0	-1423	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	582	15.58	1.07	12	0.09	1137.00	16560.00	32050	20230322	-44.71	16610	20230726	6.68	32050	-44.71	20230322	16610	6.68	20230726	32050	-44.71	20230322	16610	6.68	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
31	20230922	110653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17840	-390	5	-2.14	45789610	2568	27.20	18220	18220	17690	23650	12770	18230	17830.85	2.30	0	-1218	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	586	15.69	1.08	12	0.08	1137.00	16560.00	32050	20230322	-44.34	16610	20230726	7.41	32050	-44.34	20230322	16610	7.41	20230726	32050	-44.34	20230322	16610	7.41	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
32	20230922	100655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17750	-480	5	-2.63	34083400	1908	20.21	18220	18220	17750	23650	12770	18230	17863.42	2.30	0	-1220	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	583	15.61	1.07	12	0.06	1137.00	16560.00	32050	20230322	-44.62	16610	20230726	6.86	32050	-44.62	20230322	16610	6.86	20230726	32050	-44.62	20230322	16610	6.86	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
33	20230922	090651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	-330	5	-1.81	7276730	406	4.30	18220	18220	17810	23650	12770	18230	17922.98	2.30	0	-401	18450	18340	18120	18010	17790	18395	18065	16	5420	500	12760	10	1	3283714	588	15.74	1.08	12	0.01	1137.00	16560.00	32050	20230322	-44.15	16610	20230726	7.77	32050	-44.15	20230322	16610	7.77	20230726	32050	-44.15	20230322	16610	7.77	20230726	3.05	N	100030	500	16 억		75450	N	N	0	N	00	N
34	20230921	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	90	2	0.50	170316910	9441	145.40	18120	18230	17900	23550	12700	18140	18039.93	2.38	0	-2559	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	599	16.03	1.10	12	0.29	1137.00	16560.00	32050	20230322	-43.12	16610	20230726	9.75	32050	-43.12	20230322	16610	9.75	20230726	32050	-43.12	20230322	16610	9.75	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
35	20230921	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	-100	5	-0.55	154994510	8594	132.36	18120	18230	17900	23550	12700	18140	18035.20	2.38	0	-2304	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	592	15.87	1.09	12	0.26	1137.00	16560.00	32050	20230322	-43.71	16610	20230726	8.61	32050	-43.71	20230322	16610	8.61	20230726	32050	-43.71	20230322	16610	8.61	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
36	20230921	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-40	5	-0.22	143696410	7966	122.69	18120	18230	17900	23550	12700	18140	18038.72	2.38	0	-2184	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	594	15.92	1.09	12	0.24	1137.00	16560.00	32050	20230322	-43.53	16610	20230726	8.97	32050	-43.53	20230322	16610	8.97	20230726	32050	-43.53	20230322	16610	8.97	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
37	20230921	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	-20	5	-0.11	128524450	7128	109.78	18120	18230	17900	23550	12700	18140	18030.93	2.38	0	-2121	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	595	15.94	1.09	12	0.22	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
38	20230921	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-10	5	-0.06	97352260	5407	83.27	18120	18230	17900	23550	12700	18140	18004.86	2.38	0	-1795	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	595	15.95	1.09	12	0.16	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
39	20230921	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18070	-70	5	-0.39	83934330	4667	71.88	18120	18120	17900	23550	12700	18140	17984.64	2.38	0	-1543	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	593	15.89	1.09	12	0.14	1137.00	16560.00	32050	20230322	-43.62	16610	20230726	8.79	32050	-43.62	20230322	16610	8.79	20230726	32050	-43.62	20230322	16610	8.79	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
40	20230921	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17990	-150	5	-0.83	37480610	2081	32.05	18120	18120	17910	23550	12700	18140	18010.86	2.38	0	-528	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	591	15.82	1.09	12	0.06	1137.00	16560.00	32050	20230322	-43.87	16610	20230726	8.31	32050	-43.87	20230322	16610	8.31	20230726	32050	-43.87	20230322	16610	8.31	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
41	20230921	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17930	-210	5	-1.16	3485560	193	2.97	18120	18120	17930	23550	12700	18140	18059.90	2.38	0	-92	18593	18366	18153	17926	17713	18260	17820	16	5410	500	12690	10	1	3283714	589	15.77	1.08	12	0.01	1137.00	16560.00	32050	20230322	-44.06	16610	20230726	7.95	32050	-44.06	20230322	16610	7.95	20230726	32050	-44.06	20230322	16610	7.95	20230726	3.07	N	100030	500	16 억		78009	N	N	0	N	00	N
42	20230920	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	-70	5	-0.38	117582820	6480	25.65	18380	18380	17940	23650	12750	18210	18145.50	2.43	0	-1945	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	596	15.95	1.10	12	0.20	1137.00	16560.00	32050	20230322	-43.40	16610	20230726	9.21	32050	-43.40	20230322	16610	9.21	20230726	32050	-43.40	20230322	16610	9.21	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
43	20230920	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18270	60	2	0.33	106531530	5871	23.24	18380	18380	17940	23650	12750	18210	18145.38	2.43	0	-1839	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	600	16.07	1.10	12	0.18	1137.00	16560.00	32050	20230322	-43.00	16610	20230726	9.99	32050	-43.00	20230322	16610	9.99	20230726	32050	-43.00	20230322	16610	9.99	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
44	20230920	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	120	2	0.66	104840570	5778	22.88	18380	18380	17940	23650	12750	18210	18144.79	2.43	0	-1816	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	602	16.12	1.11	12	0.18	1137.00	16560.00	32050	20230322	-42.81	16610	20230726	10.36	32050	-42.81	20230322	16610	10.36	20230726	32050	-42.81	20230322	16610	10.36	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
45	20230920	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	140	2	0.77	102690050	5660	22.41	18380	18380	17940	23650	12750	18210	18143.12	2.43	0	-1756	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	603	16.14	1.11	12	0.17	1137.00	16560.00	32050	20230322	-42.75	16610	20230726	10.48	32050	-42.75	20230322	16610	10.48	20230726	32050	-42.75	20230322	16610	10.48	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
46	20230920	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	40	2	0.22	100901340	5562	22.02	18380	18380	17940	23650	12750	18210	18141.20	2.43	0	-1663	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	599	16.05	1.10	12	0.17	1137.00	16560.00	32050	20230322	-43.06	16610	20230726	9.87	32050	-43.06	20230322	16610	9.87	20230726	32050	-43.06	20230322	16610	9.87	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
47	20230920	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18320	110	2	0.60	91203310	5029	19.91	18380	18380	17940	23650	12750	18210	18135.48	2.43	0	-1551	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	602	16.11	1.11	12	0.15	1137.00	16560.00	32050	20230322	-42.84	16610	20230726	10.30	32050	-42.84	20230322	16610	10.30	20230726	32050	-42.84	20230322	16610	10.30	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
48	20230920	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	30	2	0.16	82098450	4529	17.93	18380	18380	17940	23650	12750	18210	18127.28	2.43	0	-1434	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	599	16.04	1.10	12	0.14	1137.00	16560.00	32050	20230322	-43.09	16610	20230726	9.81	32050	-43.09	20230322	16610	9.81	20230726	32050	-43.09	20230322	16610	9.81	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
49	20230920	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	-70	5	-0.38	12556650	690	2.73	18380	18380	18080	23650	12750	18210	18198.04	2.43	0	-587	20023	19116	18663	17756	17303	18890	17530	16	5440	500	12740	10	1	3283714	596	15.95	1.10	12	0.02	1137.00	16560.00	32050	20230322	-43.40	16610	20230726	9.21	32050	-43.40	20230322	16610	9.21	20230726	32050	-43.40	20230322	16610	9.21	20230726	3.20	N	100030	500	16 억		79949	N	N	0	N	00	N
50	20230919	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-1160	5	-5.99	477257570	25246	68.02	19330	19570	18210	25150	13560	19370	18904.28	2.67	0	-7874	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	598	16.02	1.10	12	0.77	1137.00	16560.00	32050	20230322	-43.18	16610	20230726	9.63	32050	-43.18	20230322	16610	9.63	20230726	32050	-43.18	20230322	16610	9.63	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
51	20230919	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18280	-1090	5	-5.63	465367090	24594	66.26	19330	19570	18260	25150	13560	19370	18921.98	2.67	0	-7648	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	600	16.08	1.10	12	0.75	1137.00	16560.00	32050	20230322	-42.96	16610	20230726	10.05	32050	-42.96	20230322	16610	10.05	20230726	32050	-42.96	20230322	16610	10.05	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
52	20230919	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	-970	5	-5.01	437677840	23087	62.20	19330	19570	18400	25150	13560	19370	18957.76	2.67	0	-6664	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	604	16.18	1.11	12	0.70	1137.00	16560.00	32050	20230322	-42.59	16610	20230726	10.78	32050	-42.59	20230322	16610	10.78	20230726	32050	-42.59	20230322	16610	10.78	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
53	20230919	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	-630	5	-3.25	394967280	20786	56.00	19330	19570	18700	25150	13560	19370	19001.60	2.67	0	-4562	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	615	16.48	1.13	12	0.63	1137.00	16560.00	32050	20230322	-41.53	16610	20230726	12.82	32050	-41.53	20230322	16610	12.82	20230726	32050	-41.53	20230322	16610	12.82	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
54	20230919	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18750	-620	5	-3.20	367516780	19320	52.05	19330	19570	18700	25150	13560	19370	19022.61	2.67	0	-4652	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	616	16.49	1.13	12	0.59	1137.00	16560.00	32050	20230322	-41.50	16610	20230726	12.88	32050	-41.50	20230322	16610	12.88	20230726	32050	-41.50	20230322	16610	12.88	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
55	20230919	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	-260	5	-1.34	322946310	16964	45.70	19330	19570	18700	25150	13560	19370	19037.16	2.67	0	-3895	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	628	16.81	1.15	12	0.52	1137.00	16560.00	32050	20230322	-40.37	16610	20230726	15.05	32050	-40.37	20230322	16610	15.05	20230726	32050	-40.37	20230322	16610	15.05	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
56	20230919	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	-570	5	-2.94	258213670	13534	36.46	19330	19570	18700	25150	13560	19370	19078.89	2.67	0	-2960	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	617	16.53	1.14	12	0.41	1137.00	16560.00	32050	20230322	-41.34	16610	20230726	13.18	32050	-41.34	20230322	16610	13.18	20230726	32050	-41.34	20230322	16610	13.18	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
57	20230919	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19390	20	2	0.10	15396700	800	2.16	19330	19400	19130	25150	13560	19370	19245.88	2.67	0	14	20470	19920	19200	18650	17930	20195	18925	16	5780	500	13550	10	1	3283714	637	17.05	1.17	12	0.02	1137.00	16560.00	32050	20230322	-39.50	16610	20230726	16.74	32050	-39.50	20230322	16610	16.74	20230726	32050	-39.50	20230322	16610	16.74	20230726	3.31	N	100030	500	16 억		87758	N	N	0	N	00	N
58	20230918	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19370	920	2	4.99	714438380	37001	82.47	18480	19750	18480	23950	12920	18450	19308.61	2.48	0	6827	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	636	17.04	1.17	12	1.13	1137.00	16560.00	32050	20230322	-39.56	16610	20230726	16.62	32050	-39.56	20230322	16610	16.62	20230726	32050	-39.56	20230322	16610	16.62	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
59	20230918	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19550	1100	2	5.96	695869340	36045	80.34	18480	19750	18480	23950	12920	18450	19305.57	2.48	0	6920	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	642	17.19	1.18	12	1.10	1137.00	16560.00	32050	20230322	-39.00	16610	20230726	17.70	32050	-39.00	20230322	16610	17.70	20230726	32050	-39.00	20230322	16610	17.70	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
60	20230918	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19610	1160	2	6.29	641279150	33264	74.14	18480	19610	18480	23950	12920	18450	19278.47	2.48	0	7230	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	644	17.25	1.18	12	1.01	1137.00	16560.00	32050	20230322	-38.81	16610	20230726	18.06	32050	-38.81	20230322	16610	18.06	20230726	32050	-38.81	20230322	16610	18.06	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
61	20230918	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19500	1050	2	5.69	505333060	26300	58.62	18480	19600	18480	23950	12920	18450	19214.18	2.48	0	8029	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	640	17.15	1.18	12	0.80	1137.00	16560.00	32050	20230322	-39.16	16610	20230726	17.40	32050	-39.16	20230322	16610	17.40	20230726	32050	-39.16	20230322	16610	17.40	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
62	20230918	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19380	930	2	5.04	378910770	19817	44.17	18480	19430	18480	23950	12920	18450	19120.49	2.48	0	6841	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	636	17.04	1.17	12	0.60	1137.00	16560.00	32050	20230322	-39.53	16610	20230726	16.68	32050	-39.53	20230322	16610	16.68	20230726	32050	-39.53	20230322	16610	16.68	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
63	20230918	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19350	900	2	4.88	301102230	15801	35.22	18480	19390	18480	23950	12920	18450	19055.90	2.48	0	4449	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	635	17.02	1.17	12	0.48	1137.00	16560.00	32050	20230322	-39.63	16610	20230726	16.50	32050	-39.63	20230322	16610	16.50	20230726	32050	-39.63	20230322	16610	16.50	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
64	20230918	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	500	2	2.71	174882320	9240	20.59	18480	19390	18480	23950	12920	18450	18926.66	2.48	0	489	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	622	16.67	1.14	12	0.28	1137.00	16560.00	32050	20230322	-40.87	16610	20230726	14.09	32050	-40.87	20230322	16610	14.09	20230726	32050	-40.87	20230322	16610	14.09	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
65	20230918	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	70	2	0.38	7084670	383	0.85	18480	18640	18480	23950	12920	18450	18497.83	2.48	0	-142	19203	18826	18223	17846	17243	19015	18035	16	5500	500	12910	10	1	3283714	608	16.29	1.12	12	0.01	1137.00	16560.00	32050	20230322	-42.22	16610	20230726	11.50	32050	-42.22	20230322	16610	11.50	20230726	32050	-42.22	20230322	16610	11.50	20230726	3.33	N	100030	500	16 억		81563	N	N	0	N	00	N
66	20230915	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	830	2	4.71	823315580	44846	1300.64	17660	18600	17620	22900	12340	17620	18358.73	1.84	0	21345	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	606	16.23	1.11	12	1.37	1137.00	16560.00	32050	20230322	-42.43	16610	20230726	11.08	32050	-42.43	20230322	16610	11.08	20230726	32050	-42.43	20230322	16610	11.08	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
67	20230915	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	920	2	5.22	813208810	44300	1284.80	17660	18600	17620	22900	12340	17620	18356.86	1.84	0	21325	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	609	16.31	1.12	12	1.35	1137.00	16560.00	32050	20230322	-42.15	16610	20230726	11.62	32050	-42.15	20230322	16610	11.62	20230726	32050	-42.15	20230322	16610	11.62	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
68	20230915	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	950	2	5.39	719269660	39224	1137.59	17660	18600	17620	22900	12340	17620	18337.49	1.84	0	19666	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	610	16.33	1.12	12	1.19	1137.00	16560.00	32050	20230322	-42.06	16610	20230726	11.80	32050	-42.06	20230322	16610	11.80	20230726	32050	-42.06	20230322	16610	11.80	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
69	20230915	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18470	850	2	4.82	596528030	32584	945.01	17660	18600	17620	22900	12340	17620	18307.39	1.84	0	17363	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	607	16.24	1.12	12	0.99	1137.00	16560.00	32050	20230322	-42.37	16610	20230726	11.20	32050	-42.37	20230322	16610	11.20	20230726	32050	-42.37	20230322	16610	11.20	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
70	20230915	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	820	2	4.65	495266720	27109	786.22	17660	18510	17620	22900	12340	17620	18269.46	1.84	0	14689	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	606	16.22	1.11	12	0.83	1137.00	16560.00	32050	20230322	-42.46	16610	20230726	11.02	32050	-42.46	20230322	16610	11.02	20230726	32050	-42.46	20230322	16610	11.02	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
71	20230915	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	790	2	4.48	364536370	20025	580.77	17660	18450	17620	22900	12340	17620	18204.06	1.84	0	10069	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	605	16.19	1.11	12	0.61	1137.00	16560.00	32050	20230322	-42.56	16610	20230726	10.84	32050	-42.56	20230322	16610	10.84	20230726	32050	-42.56	20230322	16610	10.84	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
72	20230915	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18090	470	2	2.67	275653510	15169	439.94	17660	18440	17620	22900	12340	17620	18172.16	1.84	0	5861	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	594	15.91	1.09	12	0.46	1137.00	16560.00	32050	20230322	-43.56	16610	20230726	8.91	32050	-43.56	20230322	16610	8.91	20230726	32050	-43.56	20230322	16610	8.91	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
73	20230915	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	50	2	0.28	8344220	473	13.72	17660	17710	17620	22900	12340	17620	17641.06	1.84	0	-373	18013	17816	17513	17316	17013	17915	17415	16	5280	500	12330	10	1	3283714	580	15.54	1.07	12	0.01	1137.00	16560.00	32050	20230322	-44.87	16610	20230726	6.38	32050	-44.87	20230322	16610	6.38	20230726	32050	-44.87	20230322	16610	6.38	20230726	3.28	N	100030	500	16 억		60276	N	N	0	N	00	N
74	20230914	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17620	90	2	0.51	60594320	3448	26.04	17210	17710	17210	22750	12280	17530	17573.76	1.84	0	-48	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	579	15.50	1.06	12	0.11	1137.00	16560.00	32050	20230322	-45.02	16610	20230726	6.08	32050	-45.02	20230322	16610	6.08	20230726	32050	-45.02	20230322	16610	6.08	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
75	20230914	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17620	90	2	0.51	57599420	3278	24.76	17210	17710	17210	22750	12280	17530	17571.51	1.84	0	-48	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	579	15.50	1.06	12	0.10	1137.00	16560.00	32050	20230322	-45.02	16610	20230726	6.08	32050	-45.02	20230322	16610	6.08	20230726	32050	-45.02	20230322	16610	6.08	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
76	20230914	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17630	100	2	0.57	56964750	3242	24.49	17210	17710	17210	22750	12280	17530	17570.87	1.84	0	-48	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	579	15.51	1.06	12	0.10	1137.00	16560.00	32050	20230322	-44.99	16610	20230726	6.14	32050	-44.99	20230322	16610	6.14	20230726	32050	-44.99	20230322	16610	6.14	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
77	20230914	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	110	2	0.63	46639320	2655	20.05	17210	17710	17210	22750	12280	17530	17566.60	1.84	0	34	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	579	15.51	1.07	12	0.08	1137.00	16560.00	32050	20230322	-44.96	16610	20230726	6.20	32050	-44.96	20230322	16610	6.20	20230726	32050	-44.96	20230322	16610	6.20	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
78	20230914	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	-10	5	-0.06	34979910	1993	15.05	17210	17710	17210	22750	12280	17530	17551.38	1.84	0	71	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	575	15.41	1.06	12	0.06	1137.00	16560.00	32050	20230322	-45.34	16610	20230726	5.48	32050	-45.34	20230322	16610	5.48	20230726	32050	-45.34	20230322	16610	5.48	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
79	20230914	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17590	60	2	0.34	31781200	1811	13.68	17210	17710	17210	22750	12280	17530	17548.98	1.84	0	83	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	578	15.47	1.06	12	0.06	1137.00	16560.00	32050	20230322	-45.12	16610	20230726	5.90	32050	-45.12	20230322	16610	5.90	20230726	32050	-45.12	20230322	16610	5.90	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
80	20230914	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	20	2	0.11	29196610	1664	12.57	17210	17710	17210	22750	12280	17530	17546.04	1.84	0	169	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	576	15.44	1.06	12	0.05	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
81	20230914	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-130	5	-0.74	5120030	295	2.23	17210	17400	17210	22750	12280	17530	17356.03	1.84	0	9	17836	17682	17376	17222	16916	17760	17300	16	5220	500	12270	10	1	3283714	571	15.30	1.05	12	0.01	1137.00	16560.00	32050	20230322	-45.71	16610	20230726	4.76	32050	-45.71	20230322	16610	4.76	20230726	32050	-45.71	20230322	16610	4.76	20230726	3.24	N	100030	500	16 억		60324	N	N	0	N	00	N
82	20230913	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	0	3	0.00	228818990	13240	132.69	17260	17530	17070	22750	12280	17530	17282.40	1.95	0	-3798	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	576	15.42	1.06	12	0.40	1137.00	16560.00	32050	20230322	-45.30	16610	20230726	5.54	32050	-45.30	20230322	16610	5.54	20230726	32050	-45.30	20230322	16610	5.54	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
83	20230913	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-130	5	-0.74	194178040	11250	112.75	17260	17500	17070	22750	12280	17530	17260.27	1.95	0	-3767	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	571	15.30	1.05	12	0.34	1137.00	16560.00	32050	20230322	-45.71	16610	20230726	4.76	32050	-45.71	20230322	16610	4.76	20230726	32050	-45.71	20230322	16610	4.76	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
84	20230913	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17340	-190	5	-1.08	175743020	10187	102.09	17260	17500	17070	22750	12280	17530	17251.70	1.95	0	-3848	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	569	15.25	1.05	12	0.31	1137.00	16560.00	32050	20230322	-45.90	16610	20230726	4.39	32050	-45.90	20230322	16610	4.39	20230726	32050	-45.90	20230322	16610	4.39	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
85	20230913	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17310	-220	5	-1.25	170198290	9867	98.89	17260	17500	17070	22750	12280	17530	17249.24	1.95	0	-3834	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	568	15.22	1.05	12	0.30	1137.00	16560.00	32050	20230322	-45.99	16610	20230726	4.21	32050	-45.99	20230322	16610	4.21	20230726	32050	-45.99	20230322	16610	4.21	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
86	20230913	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-240	5	-1.37	162855670	9443	94.64	17260	17500	17070	22750	12280	17530	17246.18	1.95	0	-3710	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	568	15.21	1.04	12	0.29	1137.00	16560.00	32050	20230322	-46.05	16610	20230726	4.09	32050	-46.05	20230322	16610	4.09	20230726	32050	-46.05	20230322	16610	4.09	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
87	20230913	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-410	5	-2.34	87375080	5081	50.92	17260	17500	17070	22750	12280	17530	17196.43	1.95	0	-2721	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	562	15.06	1.03	12	0.15	1137.00	16560.00	32050	20230322	-46.58	16610	20230726	3.07	32050	-46.58	20230322	16610	3.07	20230726	32050	-46.58	20230322	16610	3.07	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
88	20230913	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	-260	5	-1.48	50961640	2960	29.67	17260	17500	17120	22750	12280	17530	17216.77	1.95	0	-958	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	567	15.19	1.04	12	0.09	1137.00	16560.00	32050	20230322	-46.12	16610	20230726	3.97	32050	-46.12	20230322	16610	3.97	20230726	32050	-46.12	20230322	16610	3.97	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
89	20230913	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-310	5	-1.77	10503670	609	6.10	17260	17500	17220	22750	12280	17530	17247.41	1.95	0	-136	18016	17772	17526	17282	17036	17650	17160	16	5220	500	12270	10	1	3283714	565	15.15	1.04	12	0.02	1137.00	16560.00	32050	20230322	-46.27	16610	20230726	3.67	32050	-46.27	20230322	16610	3.67	20230726	32050	-46.27	20230322	16610	3.67	20230726	3.23	N	100030	500	16 억		64122	N	N	0	N	00	N
90	20230912	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	-270	5	-1.52	174809750	9978	189.73	17650	17770	17280	23100	12460	17800	17519.52	2.05	0	-3043	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	576	15.42	1.06	12	0.30	1137.00	16560.00	32050	20230322	-45.30	16610	20230726	5.54	32050	-45.30	20230322	16610	5.54	20230726	32050	-45.30	20230322	16610	5.54	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
91	20230912	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	-390	5	-2.19	130350950	7419	141.07	17650	17770	17360	23100	12460	17800	17569.88	2.05	0	-2942	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	572	15.31	1.05	12	0.23	1137.00	16560.00	32050	20230322	-45.68	16610	20230726	4.82	32050	-45.68	20230322	16610	4.82	20230726	32050	-45.68	20230322	16610	4.82	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
92	20230912	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	-270	5	-1.52	121707110	6922	131.62	17650	17770	17450	23100	12460	17800	17582.65	2.05	0	-2445	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	576	15.42	1.06	12	0.21	1137.00	16560.00	32050	20230322	-45.30	16610	20230726	5.54	32050	-45.30	20230322	16610	5.54	20230726	32050	-45.30	20230322	16610	5.54	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
93	20230912	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	-310	5	-1.74	111223100	6322	120.21	17650	17770	17490	23100	12460	17800	17593.02	2.05	0	-2045	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	574	15.38	1.06	12	0.19	1137.00	16560.00	32050	20230322	-45.43	16610	20230726	5.30	32050	-45.43	20230322	16610	5.30	20230726	32050	-45.43	20230322	16610	5.30	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
94	20230912	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	-250	5	-1.40	86705810	4924	93.63	17650	17770	17510	23100	12460	17800	17608.82	2.05	0	-1508	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	576	15.44	1.06	12	0.15	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
95	20230912	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17560	-240	5	-1.35	62374000	3538	67.28	17650	17770	17510	23100	12460	17800	17629.73	2.05	0	-1325	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	577	15.44	1.06	12	0.11	1137.00	16560.00	32050	20230322	-45.21	16610	20230726	5.72	32050	-45.21	20230322	16610	5.72	20230726	32050	-45.21	20230322	16610	5.72	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
96	20230912	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17610	-190	5	-1.07	46715480	2646	50.31	17650	17770	17520	23100	12460	17800	17655.13	2.05	0	-1152	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	578	15.49	1.06	12	0.08	1137.00	16560.00	32050	20230322	-45.05	16610	20230726	6.02	32050	-45.05	20230322	16610	6.02	20230726	32050	-45.05	20230322	16610	6.02	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
97	20230912	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	-80	5	-0.45	34161950	1935	36.79	17650	17770	17550	23100	12460	17800	17654.75	2.05	0	-1096	18180	17990	17610	17420	17040	18085	17515	16	5300	500	12460	10	1	3283714	582	15.58	1.07	12	0.06	1137.00	16560.00	32050	20230322	-44.71	16610	20230726	6.68	32050	-44.71	20230322	16610	6.68	20230726	32050	-44.71	20230322	16610	6.68	20230726	3.24	N	100030	500	16 억		67165	N	N	0	N	00	N
98	20230911	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	150	2	0.85	88178160	5054	77.73	17650	17800	17230	22900	12360	17650	17447.20	2.08	0	-1056	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	585	15.66	1.07	12	0.15	1137.00	16560.00	32050	20230322	-44.46	16610	20230726	7.16	32050	-44.46	20230322	16610	7.16	20230726	32050	-44.46	20230322	16610	7.16	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
99	20230911	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	-240	5	-1.36	64225000	3686	56.69	17650	17650	17230	22900	12360	17650	17424.04	2.08	0	-1071	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	572	15.31	1.05	12	0.11	1137.00	16560.00	32050	20230322	-45.68	16610	20230726	4.82	32050	-45.68	20230322	16610	4.82	20230726	32050	-45.68	20230322	16610	4.82	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
100	20230911	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	-170	5	-0.96	34999070	2007	30.87	17650	17650	17230	22900	12360	17650	17438.50	2.08	0	-499	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	574	15.37	1.06	12	0.06	1137.00	16560.00	32050	20230322	-45.46	16610	20230726	5.24	32050	-45.46	20230322	16610	5.24	20230726	32050	-45.46	20230322	16610	5.24	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
101	20230911	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	-170	5	-0.96	32870370	1885	28.99	17650	17650	17230	22900	12360	17650	17437.86	2.08	0	-473	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	574	15.37	1.06	12	0.06	1137.00	16560.00	32050	20230322	-45.46	16610	20230726	5.24	32050	-45.46	20230322	16610	5.24	20230726	32050	-45.46	20230322	16610	5.24	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
102	20230911	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	-190	5	-1.08	29640350	1700	26.15	17650	17650	17230	22900	12360	17650	17435.50	2.08	0	-394	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	573	15.36	1.05	12	0.05	1137.00	16560.00	32050	20230322	-45.52	16610	20230726	5.12	32050	-45.52	20230322	16610	5.12	20230726	32050	-45.52	20230322	16610	5.12	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
103	20230911	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	-100	5	-0.57	19475150	1117	17.18	17650	17650	17230	22900	12360	17650	17435.23	2.08	0	-347	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	576	15.44	1.06	12	0.03	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
104	20230911	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	-220	5	-1.25	14755240	846	13.01	17650	17650	17230	22900	12360	17650	17441.18	2.08	0	-308	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	572	15.33	1.05	12	0.03	1137.00	16560.00	32050	20230322	-45.62	16610	20230726	4.94	32050	-45.62	20230322	16610	4.94	20230726	32050	-45.62	20230322	16610	4.94	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
105	20230911	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	0	3	0.00	2065050	117	1.80	17650	17650	17650	22900	12360	17650	17650.00	2.08	0	-16	17983	17816	17583	17416	17183	17700	17300	16	5250	500	12350	10	1	3283714	580	15.52	1.07	12	0.00	1137.00	16560.00	32050	20230322	-44.93	16610	20230726	6.26	32050	-44.93	20230322	16610	6.26	20230726	32050	-44.93	20230322	16610	6.26	20230726	3.23	N	100030	500	16 억		68221	N	N	0	N	00	N
106	20230908	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	-200	5	-1.12	113953180	6502	121.19	17750	17750	17350	23200	12500	17850	17525.87	2.10	0	-615	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	580	15.52	1.07	12	0.20	1137.00	16560.00	32050	20230322	-44.93	16610	20230726	6.26	32050	-44.93	20230322	16610	6.26	20230726	32050	-44.93	20230322	16610	6.26	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
107	20230908	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	-320	5	-1.79	105649980	6031	112.41	17750	17750	17350	23200	12500	17850	17517.82	2.10	0	-592	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	576	15.42	1.06	12	0.18	1137.00	16560.00	32050	20230322	-45.30	16610	20230726	5.54	32050	-45.30	20230322	16610	5.54	20230726	32050	-45.30	20230322	16610	5.54	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
108	20230908	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17580	-270	5	-1.51	87150340	4974	92.71	17750	17750	17350	23200	12500	17850	17521.18	2.10	0	-717	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	577	15.46	1.06	12	0.15	1137.00	16560.00	32050	20230322	-45.15	16610	20230726	5.84	32050	-45.15	20230322	16610	5.84	20230726	32050	-45.15	20230322	16610	5.84	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
109	20230908	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17560	-290	5	-1.62	73297140	4185	78.01	17750	17750	17350	23200	12500	17850	17514.25	2.10	0	-535	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	577	15.44	1.06	12	0.13	1137.00	16560.00	32050	20230322	-45.21	16610	20230726	5.72	32050	-45.21	20230322	16610	5.72	20230726	32050	-45.21	20230322	16610	5.72	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
110	20230908	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17560	-290	5	-1.62	64558080	3688	68.74	17750	17750	17350	23200	12500	17850	17504.90	2.10	0	-322	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	577	15.44	1.06	12	0.11	1137.00	16560.00	32050	20230322	-45.21	16610	20230726	5.72	32050	-45.21	20230322	16610	5.72	20230726	32050	-45.21	20230322	16610	5.72	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
111	20230908	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	-340	5	-1.90	60378670	3450	64.31	17750	17750	17350	23200	12500	17850	17501.06	2.10	0	-97	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	575	15.40	1.06	12	0.11	1137.00	16560.00	32050	20230322	-45.37	16610	20230726	5.42	32050	-45.37	20230322	16610	5.42	20230726	32050	-45.37	20230322	16610	5.42	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
112	20230908	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-310	5	-1.74	17024170	969	18.06	17750	17750	17520	23200	12500	17850	17568.80	2.10	0	-472	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	576	15.43	1.06	12	0.03	1137.00	16560.00	32050	20230322	-45.27	16610	20230726	5.60	32050	-45.27	20230322	16610	5.60	20230726	32050	-45.27	20230322	16610	5.60	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
113	20230908	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	-210	5	-1.18	1472860	84	1.57	17750	17750	17520	23200	12500	17850	17534.05	2.10	0	43	18223	18036	17743	17556	17263	18130	17650	16	5350	500	12490	10	1	3283714	579	15.51	1.07	12	0.00	1137.00	16560.00	32050	20230322	-44.96	16610	20230726	6.20	32050	-44.96	20230322	16610	6.20	20230726	32050	-44.96	20230322	16610	6.20	20230726	3.24	N	100030	500	16 억		68836	N	N	0	N	00	N
114	20230907	160603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17850	130	2	0.73	94275860	5365	51.81	17720	17930	17450	23000	12410	17720	17572.39	2.17	0	-2364	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	586	15.70	1.08	12	0.16	1137.00	16560.00	32050	20230322	-44.31	16610	20230726	7.47	32050	-44.31	20230322	16610	7.47	20230726	32050	-44.31	20230322	16610	7.47	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
115	20230907	150608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17680	-40	5	-0.23	86924190	4952	47.82	17720	17930	17450	23000	12410	17720	17553.35	2.17	0	-2330	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	581	15.55	1.07	12	0.15	1137.00	16560.00	32050	20230322	-44.84	16610	20230726	6.44	32050	-44.84	20230322	16610	6.44	20230726	32050	-44.84	20230322	16610	6.44	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
116	20230907	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17510	-210	5	-1.19	69986800	3987	38.50	17720	17930	17450	23000	12410	17720	17553.75	2.17	0	-2108	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	575	15.40	1.06	12	0.12	1137.00	16560.00	32050	20230322	-45.37	16610	20230726	5.42	32050	-45.37	20230322	16610	5.42	20230726	32050	-45.37	20230322	16610	5.42	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
117	20230907	130603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17640	-80	5	-0.45	64305740	3664	35.38	17720	17930	17450	23000	12410	17720	17550.69	2.17	0	-1805	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	579	15.51	1.07	12	0.11	1137.00	16560.00	32050	20230322	-44.96	16610	20230726	6.20	32050	-44.96	20230322	16610	6.20	20230726	32050	-44.96	20230322	16610	6.20	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
118	20230907	120611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17450	-270	5	-1.52	55505090	3160	30.51	17720	17930	17450	23000	12410	17720	17564.90	2.17	0	-1402	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	573	15.35	1.05	12	0.10	1137.00	16560.00	32050	20230322	-45.55	16610	20230726	5.06	32050	-45.55	20230322	16610	5.06	20230726	32050	-45.55	20230322	16610	5.06	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
119	20230907	110609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17710	-10	5	-0.06	42375170	2408	23.25	17720	17930	17450	23000	12410	17720	17597.66	2.17	0	-1309	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	582	15.58	1.07	12	0.07	1137.00	16560.00	32050	20230322	-44.74	16610	20230726	6.62	32050	-44.74	20230322	16610	6.62	20230726	32050	-44.74	20230322	16610	6.62	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
120	20230907	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17610	-110	5	-0.62	23911620	1356	13.09	17720	17930	17510	23000	12410	17720	17633.94	2.17	0	-1027	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	578	15.49	1.06	12	0.04	1137.00	16560.00	32050	20230322	-45.05	16610	20230726	6.02	32050	-45.05	20230322	16610	6.02	20230726	32050	-45.05	20230322	16610	6.02	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
121	20230907	090615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17870	150	2	0.85	1842150	104	1.00	17720	17930	17630	23000	12410	17720	17712.98	2.17	0	-47	18173	17946	17673	17446	17173	18060	17560	16	5280	500	12400	10	1	3283714	587	15.72	1.08	12	0.00	1137.00	16560.00	32050	20230322	-44.24	16610	20230726	7.59	32050	-44.24	20230322	16610	7.59	20230726	32050	-44.24	20230322	16610	7.59	20230726	3.25	N	100030	500	16 억		71200	N	N	0	N	00	N
122	20230906	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	40	2	0.23	182327820	10356	124.44	17630	17900	17400	22950	12380	17680	17606.01	2.24	0	-2170	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	582	15.58	1.07	12	0.32	1137.00	16560.00	32050	20230322	-44.71	16610	20230726	6.68	32050	-44.71	20230322	16610	6.68	20230726	32050	-44.71	20230322	16610	6.68	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
123	20230906	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	40	2	0.23	177830180	10102	121.39	17630	17900	17400	22950	12380	17680	17603.46	2.24	0	-2114	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	582	15.58	1.07	12	0.31	1137.00	16560.00	32050	20230322	-44.71	16610	20230726	6.68	32050	-44.71	20230322	16610	6.68	20230726	32050	-44.71	20230322	16610	6.68	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
124	20230906	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	40	2	0.23	129882650	7401	88.93	17630	17740	17400	22950	12380	17680	17549.34	2.24	0	-1469	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	582	15.58	1.07	12	0.23	1137.00	16560.00	32050	20230322	-44.71	16610	20230726	6.68	32050	-44.71	20230322	16610	6.68	20230726	32050	-44.71	20230322	16610	6.68	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
125	20230906	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17660	-20	5	-0.11	109289090	6235	74.92	17630	17710	17400	22950	12380	17680	17528.32	2.24	0	-1138	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	580	15.53	1.07	12	0.19	1137.00	16560.00	32050	20230322	-44.90	16610	20230726	6.32	32050	-44.90	20230322	16610	6.32	20230726	32050	-44.90	20230322	16610	6.32	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
126	20230906	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	-160	5	-0.90	88919680	5073	60.96	17630	17710	17400	22950	12380	17680	17528.03	2.24	0	-1069	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	575	15.41	1.06	12	0.15	1137.00	16560.00	32050	20230322	-45.34	16610	20230726	5.48	32050	-45.34	20230322	16610	5.48	20230726	32050	-45.34	20230322	16610	5.48	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
127	20230906	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17580	-100	5	-0.57	79391230	4530	54.43	17630	17710	17400	22950	12380	17680	17525.66	2.24	0	-1027	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	577	15.46	1.06	12	0.14	1137.00	16560.00	32050	20230322	-45.15	16610	20230726	5.84	32050	-45.15	20230322	16610	5.84	20230726	32050	-45.15	20230322	16610	5.84	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
128	20230906	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-180	5	-1.02	65282650	3726	44.77	17630	17710	17400	22950	12380	17680	17520.84	2.24	0	-921	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	575	15.39	1.06	12	0.11	1137.00	16560.00	32050	20230322	-45.40	16610	20230726	5.36	32050	-45.40	20230322	16610	5.36	20230726	32050	-45.40	20230322	16610	5.36	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
129	20230906	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	-230	5	-1.30	13243260	756	9.08	17630	17700	17410	22950	12380	17680	17517.54	2.24	0	-289	18133	17906	17773	17546	17413	17840	17480	16	5270	500	12370	10	1	3283714	573	15.35	1.05	12	0.02	1137.00	16560.00	32050	20230322	-45.55	16610	20230726	5.06	32050	-45.55	20230322	16610	5.06	20230726	32050	-45.55	20230322	16610	5.06	20230726	3.21	N	100030	500	16 억		73602	N	N	0	N	00	N
130	20230905	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-400	5	-2.21	147736370	8321	155.53	18000	18000	17640	23500	12660	18080	17755.55	2.32	0	-2416	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	581	15.55	1.07	12	0.25	1137.00	16560.00	32050	20230322	-44.84	16610	20230726	6.44	32050	-44.84	20230322	16610	6.44	20230726	32050	-44.84	20230322	16610	6.44	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
131	20230905	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-400	5	-2.21	133486220	7515	140.47	18000	18000	17640	23500	12660	18080	17762.64	2.32	0	-2337	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	581	15.55	1.07	12	0.23	1137.00	16560.00	32050	20230322	-44.84	16610	20230726	6.44	32050	-44.84	20230322	16610	6.44	20230726	32050	-44.84	20230322	16610	6.44	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
132	20230905	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	-300	5	-1.66	125019050	7037	131.53	18000	18000	17640	23500	12660	18080	17765.96	2.32	0	-2245	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	584	15.64	1.07	12	0.21	1137.00	16560.00	32050	20230322	-44.52	16610	20230726	7.04	32050	-44.52	20230322	16610	7.04	20230726	32050	-44.52	20230322	16610	7.04	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
133	20230905	130548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	-280	5	-1.55	119611430	6733	125.85	18000	18000	17640	23500	12660	18080	17764.95	2.32	0	-2226	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	585	15.66	1.07	12	0.21	1137.00	16560.00	32050	20230322	-44.46	16610	20230726	7.16	32050	-44.46	20230322	16610	7.16	20230726	32050	-44.46	20230322	16610	7.16	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
134	20230905	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	-300	5	-1.66	109256570	6149	114.93	18000	18000	17640	23500	12660	18080	17768.19	2.32	0	-2142	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	584	15.64	1.07	12	0.19	1137.00	16560.00	32050	20230322	-44.52	16610	20230726	7.04	32050	-44.52	20230322	16610	7.04	20230726	32050	-44.52	20230322	16610	7.04	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
135	20230905	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	-330	5	-1.83	100172130	5637	105.36	18000	18000	17640	23500	12660	18080	17770.47	2.32	0	-2035	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	583	15.61	1.07	12	0.17	1137.00	16560.00	32050	20230322	-44.62	16610	20230726	6.86	32050	-44.62	20230322	16610	6.86	20230726	32050	-44.62	20230322	16610	6.86	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
136	20230905	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	-290	5	-1.60	81319960	4577	85.55	18000	18000	17640	23500	12660	18080	17767.09	2.32	0	-1684	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	584	15.65	1.07	12	0.14	1137.00	16560.00	32050	20230322	-44.49	16610	20230726	7.10	32050	-44.49	20230322	16610	7.10	20230726	32050	-44.49	20230322	16610	7.10	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
137	20230905	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-230	5	-1.27	624900	35	0.65	18000	18000	17850	23500	12660	18080	17854.29	2.32	0	33	18333	18206	18003	17876	17673	18105	17775	16	5420	500	12650	10	1	3283714	586	15.70	1.08	12	0.00	1137.00	16560.00	32050	20230322	-44.31	16610	20230726	7.47	32050	-44.31	20230322	16610	7.47	20230726	32050	-44.31	20230322	16610	7.47	20230726	3.14	N	100030	500	16 억		76018	N	N	0	N	00	N
138	20230904	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	120	2	0.67	95922390	5345	37.42	18130	18130	17800	23300	12580	17960	17946.19	2.36	0	-1178	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	594	15.90	1.09	12	0.16	1137.00	16560.00	32050	20230322	-43.59	16610	20230726	8.85	32050	-43.59	20230322	16610	8.85	20230726	32050	-43.59	20230322	16610	8.85	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
139	20230904	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	70	2	0.39	94676560	5276	36.94	18130	18130	17800	23300	12580	17960	17944.76	2.36	0	-1144	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	592	15.86	1.09	12	0.16	1137.00	16560.00	32050	20230322	-43.74	16610	20230726	8.55	32050	-43.74	20230322	16610	8.55	20230726	32050	-43.74	20230322	16610	8.55	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
140	20230904	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17920	-40	5	-0.22	70691540	3946	27.63	18130	18130	17800	23300	12580	17960	17914.73	2.36	0	-773	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	588	15.76	1.08	12	0.12	1137.00	16560.00	32050	20230322	-44.09	16610	20230726	7.89	32050	-44.09	20230322	16610	7.89	20230726	32050	-44.09	20230322	16610	7.89	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
141	20230904	130548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17910	-50	5	-0.28	65917970	3679	25.76	18130	18130	17800	23300	12580	17960	17917.36	2.36	0	-562	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	588	15.75	1.08	12	0.11	1137.00	16560.00	32050	20230322	-44.12	16610	20230726	7.83	32050	-44.12	20230322	16610	7.83	20230726	32050	-44.12	20230322	16610	7.83	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
142	20230904	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17900	-60	5	-0.33	57599750	3213	22.49	18130	18130	17800	23300	12580	17960	17927.09	2.36	0	-322	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	588	15.74	1.08	12	0.10	1137.00	16560.00	32050	20230322	-44.15	16610	20230726	7.77	32050	-44.15	20230322	16610	7.77	20230726	32050	-44.15	20230322	16610	7.77	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
143	20230904	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17820	-140	5	-0.78	53805030	3000	21.00	18130	18130	17820	23300	12580	17960	17935.01	2.36	0	-336	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	585	15.67	1.08	12	0.09	1137.00	16560.00	32050	20230322	-44.40	16610	20230726	7.28	32050	-44.40	20230322	16610	7.28	20230726	32050	-44.40	20230322	16610	7.28	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
144	20230904	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	-90	5	-0.50	33985760	1892	13.25	18130	18130	17870	23300	12580	17960	17962.88	2.36	0	-461	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	587	15.72	1.08	12	0.06	1137.00	16560.00	32050	20230322	-44.24	16610	20230726	7.59	32050	-44.24	20230322	16610	7.59	20230726	32050	-44.24	20230322	16610	7.59	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
145	20230904	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	40	2	0.22	11180880	619	4.33	18130	18130	18000	23300	12580	17960	18062.81	2.36	0	-349	18680	18320	18140	17780	17600	18230	17690	16	5340	500	12570	10	1	3283714	591	15.83	1.09	12	0.02	1137.00	16560.00	32050	20230322	-43.84	16610	20230726	8.37	32050	-43.84	20230322	16610	8.37	20230726	32050	-43.84	20230322	16610	8.37	20230726	3.13	N	100030	500	16 억		77344	N	N	0	N	00	N
146	20230901	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	-250	5	-1.37	260009370	14280	150.13	18300	18500	17960	23650	12750	18210	18207.94	2.37	0	-359	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	590	15.80	1.08	12	0.43	1137.00	16560.00	32050	20230322	-43.96	16610	20230726	8.13	32050	-43.96	20230322	16610	8.13	20230726	32050	-43.96	20230322	16610	8.13	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N
147	20230901	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	-160	5	-0.88	237212680	13013	136.81	18300	18500	18020	23650	12750	18210	18228.90	2.37	0	-133	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	593	15.88	1.09	12	0.40	1137.00	16560.00	32050	20230322	-43.68	16610	20230726	8.67	32050	-43.68	20230322	16610	8.67	20230726	32050	-43.68	20230322	16610	8.67	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N
148	20230901	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	-90	5	-0.49	213666520	11711	123.12	18300	18500	18020	23650	12750	18210	18244.94	2.37	0	-20	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	595	15.94	1.09	12	0.36	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N
149	20230901	130529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-10	5	-0.05	193762770	10613	111.57	18300	18500	18020	23650	12750	18210	18257.12	2.37	0	221	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	598	16.01	1.10	12	0.32	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N
150	20230901	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	20	2	0.11	188919720	10347	108.78	18300	18500	18020	23650	12750	18210	18258.41	2.37	0	222	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	599	16.03	1.10	12	0.32	1137.00	16560.00	32050	20230322	-43.12	16610	20230726	9.75	32050	-43.12	20230322	16610	9.75	20230726	32050	-43.12	20230322	16610	9.75	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N
151	20230901	110535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	-90	5	-0.49	172995940	9472	99.58	18300	18500	18020	23650	12750	18210	18263.93	2.37	0	243	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	595	15.94	1.09	12	0.29	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N
152	20230901	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	40	2	0.22	142789250	7811	82.12	18300	18500	18020	23650	12750	18210	18280.53	2.37	0	371	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	599	16.05	1.10	12	0.24	1137.00	16560.00	32050	20230322	-43.06	16610	20230726	9.87	32050	-43.06	20230322	16610	9.87	20230726	32050	-43.06	20230322	16610	9.87	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N
153	20230901	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	-190	5	-1.04	64162190	3513	36.93	18300	18300	18020	23650	12750	18210	18264.22	2.37	0	-722	18723	18466	18243	17986	17763	18355	17875	16	5440	500	12740	10	1	3283714	592	15.85	1.09	12	0.11	1137.00	16560.00	32050	20230322	-43.78	16610	20230726	8.49	32050	-43.78	20230322	16610	8.49	20230726	32050	-43.78	20230322	16610	8.49	20230726	3.13	N	100030	500	16 억		77703	N	N	0	N	00	N