KissMeData/338220/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	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39050	400	2	1.03	20415269500	536553	93.60	38400	39300	36700	50200	27100	38650	38047.47	4.26	0	-26984	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4470	-28.50	27.31	12	4.69	-1370.00	1430.00	69500	20230907	-43.81	5000	20221013	681.00	69500	-43.81	20230907	6000	550.83	20230103	69500	-43.81	20230907	5000	681.00	20221013	0.35	N	338220	100	11 억		487766	N	N	87	N	00	N
3	20230927	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38750	100	2	0.26	19818369850	521233	90.93	38400	39300	36700	50200	27100	38650	38022.09	4.26	0	-23611	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4436	-28.28	27.10	12	4.55	-1370.00	1430.00	69500	20230907	-44.24	5000	20221013	675.00	69500	-44.24	20230907	6000	545.83	20230103	69500	-44.24	20230907	5000	675.00	20221013	0.35	N	338220	100	11 억		487766	N	N	4	N	00	N
4	20230927	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38350	-300	5	-0.78	16867638100	445336	77.69	38400	39300	36700	50200	27100	38650	37876.20	4.26	0	13325	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4390	-27.99	26.82	12	3.89	-1370.00	1430.00	69500	20230907	-44.82	5000	20221013	667.00	69500	-44.82	20230907	6000	539.17	20230103	69500	-44.82	20230907	5000	667.00	20221013	0.35	N	338220	100	11 억		487766	N	N	4	N	00	N
5	20230927	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38150	-500	5	-1.29	15260067400	403372	70.37	38400	39300	36700	50200	27100	38650	37831.24	4.26	0	24259	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4367	-27.85	26.68	12	3.52	-1370.00	1430.00	69500	20230907	-45.11	5000	20221013	663.00	69500	-45.11	20230907	6000	535.83	20230103	69500	-45.11	20230907	5000	663.00	20221013	0.35	N	338220	100	11 억		487766	N	N	4	N	00	N
6	20230927	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37900	-750	5	-1.94	12916472000	342102	59.68	38400	39300	36700	50200	27100	38650	37756.19	4.26	0	32163	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4338	-27.66	26.50	12	2.99	-1370.00	1430.00	69500	20230907	-45.47	5000	20221013	658.00	69500	-45.47	20230907	6000	531.67	20230103	69500	-45.47	20230907	5000	658.00	20221013	0.35	N	338220	100	11 억		487766	N	N	4	N	00	N
7	20230927	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36950	-1700	5	-4.40	10369170000	273517	47.71	38400	39300	36750	50200	27100	38650	37910.51	4.26	0	17061	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4230	-26.97	25.84	12	2.39	-1370.00	1430.00	69500	20230907	-46.83	5000	20221013	639.00	69500	-46.83	20230907	6000	515.83	20230103	69500	-46.83	20230907	5000	639.00	20221013	0.35	N	338220	100	11 억		487766	N	N	4	N	00	N
8	20230927	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37800	-850	5	-2.20	6457204650	168760	29.44	38400	39300	37450	50200	27100	38650	38262.64	4.26	0	-1383	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4327	-27.59	26.43	12	1.47	-1370.00	1430.00	69500	20230907	-45.61	5000	20221013	656.00	69500	-45.61	20230907	6000	530.00	20230103	69500	-45.61	20230907	5000	656.00	20221013	0.35	N	338220	100	11 억		487766	N	N	4	N	00	N
9	20230927	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39000	350	2	0.91	2173603150	56678	9.89	38400	39200	37700	50200	27100	38650	38350.02	4.26	0	4691	43783	41216	39933	37366	36083	40575	36725	11	11550	100	23960	50	1	11447156	4464	-28.47	27.27	12	0.50	-1370.00	1430.00	69500	20230907	-43.88	5000	20221013	680.00	69500	-43.88	20230907	6000	550.00	20230103	69500	-43.88	20230907	5000	680.00	20221013	0.35	N	338220	100	11 억		487766	N	N	4	N	00	N
10	20230926	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38650	-2050	5	-5.04	22854405350	568143	123.71	41750	42500	38650	52900	28500	40700	40232.06	4.19	0	8141	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4424	-28.21	27.03	12	4.96	-1370.00	1430.00	69500	20230907	-44.39	5000	20221013	673.00	69500	-44.39	20230907	6000	544.17	20230103	69500	-44.39	20230907	5000	673.00	20221013	0.37	N	338220	100	11 억		479840	N	N	4	N	00	N
11	20230926	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	-1800	5	-4.42	21921131200	544027	118.45	41750	42500	38700	52900	28500	40700	40294.20	4.19	0	9518	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4453	-28.39	27.20	12	4.75	-1370.00	1430.00	69500	20230907	-44.03	5000	20221013	678.00	69500	-44.03	20230907	6000	548.33	20230103	69500	-44.03	20230907	5000	678.00	20221013	0.37	N	338220	100	11 억		479840	N	N	127	N	00	N
12	20230926	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38800	-1900	5	-4.67	19909516600	492268	107.18	41750	42500	38700	52900	28500	40700	40444.47	4.19	0	3936	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4441	-28.32	27.13	12	4.30	-1370.00	1430.00	69500	20230907	-44.17	5000	20221013	676.00	69500	-44.17	20230907	6000	546.67	20230103	69500	-44.17	20230907	5000	676.00	20221013	0.37	N	338220	100	11 억		479840	N	N	127	N	00	N
13	20230926	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	-1800	5	-4.42	17452889850	429089	93.43	41750	42500	38700	52900	28500	40700	40674.29	4.19	0	-17150	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4453	-28.39	27.20	12	3.75	-1370.00	1430.00	69500	20230907	-44.03	5000	20221013	678.00	69500	-44.03	20230907	6000	548.33	20230103	69500	-44.03	20230907	5000	678.00	20221013	0.37	N	338220	100	11 억		479840	N	N	127	N	00	N
14	20230926	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39750	-950	5	-2.33	13116985250	318229	69.29	41750	42500	39550	52900	28500	40700	41218.70	4.19	0	-51191	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4550	-29.01	27.80	12	2.78	-1370.00	1430.00	69500	20230907	-42.81	5000	20221013	695.00	69500	-42.81	20230907	6000	562.50	20230103	69500	-42.81	20230907	5000	695.00	20221013	0.37	N	338220	100	11 억		479840	N	N	127	N	00	N
15	20230926	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40050	-650	5	-1.60	11294352500	272383	59.31	41750	42500	39950	52900	28500	40700	41464.97	4.19	0	-63225	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4585	-29.23	28.01	12	2.38	-1370.00	1430.00	69500	20230907	-42.37	5000	20221013	701.00	69500	-42.37	20230907	6000	567.50	20230103	69500	-42.37	20230907	5000	701.00	20221013	0.37	N	338220	100	11 억		479840	N	N	127	N	00	N
16	20230926	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41050	350	2	0.86	8517995400	203713	44.36	41750	42500	41000	52900	28500	40700	41813.71	4.19	0	-68607	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4699	-29.96	28.71	12	1.78	-1370.00	1430.00	69500	20230907	-40.94	5000	20221013	721.00	69500	-40.94	20230907	6000	584.17	20230103	69500	-40.94	20230907	5000	721.00	20221013	0.37	N	338220	100	11 억		479840	N	N	127	N	00	N
17	20230926	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41650	950	2	2.33	4182842950	99646	21.70	41750	42500	41000	52900	28500	40700	41977.04	4.19	0	-39943	43733	42216	41233	39716	38733	41725	39225	11	12200	100	25230	50	1	11447156	4768	-30.40	29.13	12	0.87	-1370.00	1430.00	69500	20230907	-40.07	5000	20221013	733.00	69500	-40.07	20230907	6000	594.17	20230103	69500	-40.07	20230907	5000	733.00	20221013	0.37	N	338220	100	11 억		479840	N	N	127	N	00	N
18	20230925	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40700	-2050	5	-4.80	18696819000	455618	90.46	42500	42750	40250	55500	29950	42750	41034.79	4.12	0	65498	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4659	-29.71	28.46	12	3.98	-1370.00	1430.00	69500	20230907	-41.44	5000	20221013	714.00	69500	-41.44	20230907	6000	578.33	20230103	69500	-41.44	20230907	5000	714.00	20221013	0.42	N	338220	100	11 억		471691	N	N	127	N	00	N
19	20230925	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40750	-2000	5	-4.68	17776301500	432999	85.97	42500	42750	40250	55500	29950	42750	41052.16	4.12	0	66576	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4665	-29.74	28.50	12	3.78	-1370.00	1430.00	69500	20230907	-41.37	5000	20221013	715.00	69500	-41.37	20230907	6000	579.17	20230103	69500	-41.37	20230907	5000	715.00	20221013	0.42	N	338220	100	11 억		471691	N	N	463	N	00	N
20	20230925	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40750	-2000	5	-4.68	15215889400	370581	73.58	42500	42750	40250	55500	29950	42750	41057.51	4.12	0	67367	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4665	-29.74	28.50	12	3.24	-1370.00	1430.00	69500	20230907	-41.37	5000	20221013	715.00	69500	-41.37	20230907	6000	579.17	20230103	69500	-41.37	20230907	5000	715.00	20221013	0.42	N	338220	100	11 억		471691	N	N	463	N	00	N
21	20230925	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40700	-2050	5	-4.80	13612072450	331375	65.79	42500	42750	40250	55500	29950	42750	41075.29	4.12	0	60034	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4659	-29.71	28.46	12	2.89	-1370.00	1430.00	69500	20230907	-41.44	5000	20221013	714.00	69500	-41.44	20230907	6000	578.33	20230103	69500	-41.44	20230907	5000	714.00	20221013	0.42	N	338220	100	11 억		471691	N	N	463	N	00	N
22	20230925	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40700	-2050	5	-4.80	12229514400	297377	59.04	42500	42750	40250	55500	29950	42750	41122.17	4.12	0	57949	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4659	-29.71	28.46	12	2.60	-1370.00	1430.00	69500	20230907	-41.44	5000	20221013	714.00	69500	-41.44	20230907	6000	578.33	20230103	69500	-41.44	20230907	5000	714.00	20221013	0.42	N	338220	100	11 억		471691	N	N	463	N	00	N
23	20230925	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40850	-1900	5	-4.44	10628555150	258203	51.27	42500	42750	40250	55500	29950	42750	41160.81	4.12	0	55382	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4676	-29.82	28.57	12	2.26	-1370.00	1430.00	69500	20230907	-41.22	5000	20221013	717.00	69500	-41.22	20230907	6000	580.83	20230103	69500	-41.22	20230907	5000	717.00	20221013	0.42	N	338220	100	11 억		471691	N	N	463	N	00	N
24	20230925	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40700	-2050	5	-4.80	7337291050	177273	35.20	42500	42750	40550	55500	29950	42750	41386.34	4.12	0	32257	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4659	-29.71	28.46	12	1.55	-1370.00	1430.00	69500	20230907	-41.44	5000	20221013	714.00	69500	-41.44	20230907	6000	578.33	20230103	69500	-41.44	20230907	5000	714.00	20221013	0.42	N	338220	100	11 억		471691	N	N	463	N	00	N
25	20230925	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-750	5	-1.75	1515464450	36023	7.15	42500	42750	41650	55500	29950	42750	42060.81	4.12	0	-3741	45183	43966	42933	41716	40683	44575	42325	11	12750	100	26500	50	1	11447156	4808	-30.66	29.37	12	0.31	-1370.00	1430.00	69500	20230907	-39.57	5000	20221013	740.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	5000	740.00	20221013	0.42	N	338220	100	11 억		471691	N	N	463	N	00	N
26	20230922	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42750	-950	5	-2.17	21487668050	501017	71.21	42550	44150	41900	56800	30600	43700	42888.32	4.45	0	-36022	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4894	-31.20	29.90	12	4.38	-1370.00	1430.00	69500	20230907	-38.49	5000	20221013	755.00	69500	-38.49	20230907	6000	612.50	20230103	69500	-38.49	20230907	5000	755.00	20221013	0.41	N	338220	100	11 억		509556	N	N	463	N	00	N
27	20230922	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42850	-850	5	-1.95	20720944300	483087	68.66	42550	44150	41900	56800	30600	43700	42892.72	4.45	0	-30755	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4905	-31.28	29.97	12	4.22	-1370.00	1430.00	69500	20230907	-38.35	5000	20221013	757.00	69500	-38.35	20230907	6000	614.17	20230103	69500	-38.35	20230907	5000	757.00	20221013	0.41	N	338220	100	11 억		509556	N	N	44	N	00	N
28	20230922	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42300	-1400	5	-3.20	18267597800	425295	60.44	42550	44150	41900	56800	30600	43700	42952.70	4.45	0	-31995	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4842	-30.88	29.58	12	3.72	-1370.00	1430.00	69500	20230907	-39.14	5000	20221013	746.00	69500	-39.14	20230907	6000	605.00	20230103	69500	-39.14	20230907	5000	746.00	20221013	0.41	N	338220	100	11 억		509556	N	N	44	N	00	N
29	20230922	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42600	-1100	5	-2.52	16252640200	377807	53.70	42550	44150	41900	56800	30600	43700	43018.30	4.45	0	-35907	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4876	-31.09	29.79	12	3.30	-1370.00	1430.00	69500	20230907	-38.71	5000	20221013	752.00	69500	-38.71	20230907	6000	610.00	20230103	69500	-38.71	20230907	5000	752.00	20221013	0.41	N	338220	100	11 억		509556	N	N	44	N	00	N
30	20230922	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42450	-1250	5	-2.86	14116417100	327742	46.58	42550	44150	41900	56800	30600	43700	43071.66	4.45	0	-35528	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4859	-30.99	29.69	12	2.86	-1370.00	1430.00	69500	20230907	-38.92	5000	20221013	749.00	69500	-38.92	20230907	6000	607.50	20230103	69500	-38.92	20230907	5000	749.00	20221013	0.41	N	338220	100	11 억		509556	N	N	44	N	00	N
31	20230922	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42900	-800	5	-1.83	12052466500	279516	39.73	42550	44150	41900	56800	30600	43700	43118.98	4.45	0	-19611	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4911	-31.31	30.00	12	2.44	-1370.00	1430.00	69500	20230907	-38.27	5000	20221013	758.00	69500	-38.27	20230907	6000	615.00	20230103	69500	-38.27	20230907	5000	758.00	20221013	0.41	N	338220	100	11 억		509556	N	N	44	N	00	N
32	20230922	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42950	-750	5	-1.72	9166743100	211989	30.13	42550	44150	41900	56800	30600	43700	43241.52	4.45	0	-13552	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4917	-31.35	30.03	12	1.85	-1370.00	1430.00	69500	20230907	-38.20	5000	20221013	759.00	69500	-38.20	20230907	6000	615.83	20230103	69500	-38.20	20230907	5000	759.00	20221013	0.41	N	338220	100	11 억		509556	N	N	44	N	00	N
33	20230922	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43250	-450	5	-1.03	3069053850	71915	10.22	42550	43450	41900	56800	30600	43700	42675.59	4.45	0	16135	47333	45516	44183	42366	41033	44850	41700	11	13100	100	27090	50	1	11447156	4951	-31.57	30.24	12	0.63	-1370.00	1430.00	69500	20230907	-37.77	5000	20221013	765.00	69500	-37.77	20230907	6000	620.83	20230103	69500	-37.77	20230907	5000	765.00	20221013	0.41	N	338220	100	11 억		509556	N	N	44	N	00	N
34	20230921	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43700	-1900	5	-4.17	30741776050	694196	77.25	44500	46000	42850	59200	31950	45600	44284.64	4.63	0	-27052	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	5002	-31.90	30.56	12	6.06	-1370.00	1430.00	69500	20230907	-37.12	5000	20221013	774.00	69500	-37.12	20230907	6000	628.33	20230103	69500	-37.12	20230907	5000	774.00	20221013	0.41	N	338220	100	11 억		530342	N	N	44	N	00	N
35	20230921	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43300	-2300	5	-5.04	30044872900	678147	75.46	44500	46000	42850	59200	31950	45600	44304.04	4.63	0	-30113	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	4957	-31.61	30.28	12	5.92	-1370.00	1430.00	69500	20230907	-37.70	5000	20221013	766.00	69500	-37.70	20230907	6000	621.67	20230103	69500	-37.70	20230907	5000	766.00	20221013	0.41	N	338220	100	11 억		530342	N	N	0	N	00	N
36	20230921	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43300	-2300	5	-5.04	26736809500	601476	66.93	44500	46000	43250	59200	31950	45600	44451.67	4.63	0	-35144	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	4957	-31.61	30.28	12	5.25	-1370.00	1430.00	69500	20230907	-37.70	5000	20221013	766.00	69500	-37.70	20230907	6000	621.67	20230103	69500	-37.70	20230907	5000	766.00	20221013	0.41	N	338220	100	11 억		530342	N	N	0	N	00	N
37	20230921	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43400	-2200	5	-4.82	23631264600	530275	59.01	44500	46000	43250	59200	31950	45600	44563.83	4.63	0	-40119	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	4968	-31.68	30.35	12	4.63	-1370.00	1430.00	69500	20230907	-37.55	5000	20221013	768.00	69500	-37.55	20230907	6000	623.33	20230103	69500	-37.55	20230907	5000	768.00	20221013	0.41	N	338220	100	11 억		530342	N	N	0	N	00	N
38	20230921	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44000	-1600	5	-3.51	19482048350	435383	48.45	44500	46000	43750	59200	31950	45600	44746.58	4.63	0	-47579	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	5037	-32.12	30.77	12	3.80	-1370.00	1430.00	69500	20230907	-36.69	5000	20221013	780.00	69500	-36.69	20230907	6000	633.33	20230103	69500	-36.69	20230907	5000	780.00	20221013	0.41	N	338220	100	11 억		530342	N	N	0	N	00	N
39	20230921	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44400	-1200	5	-2.63	10498924600	235212	26.17	44500	46000	43750	59200	31950	45600	44635.30	4.63	0	331	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	5083	-32.41	31.05	12	2.05	-1370.00	1430.00	69500	20230907	-36.12	5000	20221013	788.00	69500	-36.12	20230907	6000	640.00	20230103	69500	-36.12	20230907	5000	788.00	20221013	0.41	N	338220	100	11 억		530342	N	N	0	N	00	N
40	20230921	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44450	-1150	5	-2.52	7459429600	166236	18.50	44500	46000	44050	59200	31950	45600	44871.77	4.63	0	-4910	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	5088	-32.45	31.08	12	1.45	-1370.00	1430.00	69500	20230907	-36.04	5000	20221013	789.00	69500	-36.04	20230907	6000	640.83	20230103	69500	-36.04	20230907	5000	789.00	20221013	0.41	N	338220	100	11 억		530342	N	N	0	N	00	N
41	20230921	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45100	-500	5	-1.10	2904021450	64546	7.18	44500	46000	44050	59200	31950	45600	44989.88	4.63	0	1621	50566	48082	45866	43382	41166	46975	42275	11	13600	100	28270	50	1	11447156	5163	-32.92	31.54	12	0.56	-1370.00	1430.00	69500	20230907	-35.11	5000	20221013	802.00	69500	-35.11	20230907	6000	651.67	20230103	69500	-35.11	20230907	5000	802.00	20221013	0.41	N	338220	100	11 억		530342	N	N	0	N	00	N
42	20230920	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45600	-1750	5	-3.70	40053307250	892402	101.61	48150	48350	43650	61500	33150	47350	44879.93	4.03	0	50484	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5220	-33.28	31.89	12	7.80	-1370.00	1430.00	69500	20230907	-34.39	5000	20221013	812.00	69500	-34.39	20230907	6000	660.00	20230103	69500	-34.39	20230907	5000	812.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
43	20230920	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44950	-2400	5	-5.07	38428478400	856460	97.51	48150	48350	43650	61500	33150	47350	44867.28	4.03	0	55129	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5145	-32.81	31.43	12	7.48	-1370.00	1430.00	69500	20230907	-35.32	5000	20221013	799.00	69500	-35.32	20230907	6000	649.17	20230103	69500	-35.32	20230907	5000	799.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
44	20230920	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44800	-2550	5	-5.39	33997562350	758227	86.33	48150	48350	43650	61500	33150	47350	44836.30	4.03	0	71500	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5128	-32.70	31.33	12	6.62	-1370.00	1430.00	69500	20230907	-35.54	5000	20221013	796.00	69500	-35.54	20230907	6000	646.67	20230103	69500	-35.54	20230907	5000	796.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
45	20230920	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44400	-2950	5	-6.23	31274239800	697224	79.38	48150	48350	43650	61500	33150	47350	44853.28	4.03	0	62917	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5083	-32.41	31.05	12	6.09	-1370.00	1430.00	69500	20230907	-36.12	5000	20221013	788.00	69500	-36.12	20230907	6000	640.00	20230103	69500	-36.12	20230907	5000	788.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
46	20230920	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44650	-2700	5	-5.70	29262888450	651960	74.23	48150	48350	43650	61500	33150	47350	44882.28	4.03	0	62466	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5111	-32.59	31.22	12	5.70	-1370.00	1430.00	69500	20230907	-35.76	5000	20221013	793.00	69500	-35.76	20230907	6000	644.17	20230103	69500	-35.76	20230907	5000	793.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
47	20230920	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44000	-3350	5	-7.07	26167787300	581976	66.26	48150	48350	43650	61500	33150	47350	44961.30	4.03	0	43841	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5037	-32.12	30.77	12	5.08	-1370.00	1430.00	69500	20230907	-36.69	5000	20221013	780.00	69500	-36.69	20230907	6000	633.33	20230103	69500	-36.69	20230907	5000	780.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
48	20230920	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44500	-2850	5	-6.02	20476865800	453202	51.60	48150	48350	43850	61500	33150	47350	45179.85	4.03	0	21586	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5094	-32.48	31.12	12	3.96	-1370.00	1430.00	69500	20230907	-35.97	5000	20221013	790.00	69500	-35.97	20230907	6000	641.67	20230103	69500	-35.97	20230907	5000	790.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
49	20230920	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45600	-1750	5	-3.70	4795704250	102688	11.69	48150	48350	45550	61500	33150	47350	46698.00	4.03	0	-13132	50916	49132	47566	45782	44216	48350	45000	11	14150	100	29350	50	1	11447156	5220	-33.28	31.89	12	0.90	-1370.00	1430.00	69500	20230907	-34.39	5000	20221013	812.00	69500	-34.39	20230907	6000	660.00	20230103	69500	-34.39	20230907	5000	812.00	20221013	0.44	N	338220	100	11 억		461885	N	N	119	N	00	N
50	20230919	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47350	-1700	5	-3.47	41466808200	874693	116.46	49350	49350	46000	63700	34350	49050	47407.32	4.21	0	-21164	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5420	-34.56	33.11	12	7.64	-1370.00	1430.00	69500	20230907	-31.87	5000	20221013	847.00	69500	-31.87	20230907	6000	689.17	20230103	69500	-31.87	20230907	5000	847.00	20221013	0.43	N	338220	100	11 억		482146	N	N	119	N	00	N
51	20230919	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46950	-2100	5	-4.28	40352262150	851084	113.32	49350	49350	46000	63700	34350	49050	47412.76	4.21	0	-15861	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5374	-34.27	32.83	12	7.43	-1370.00	1430.00	69500	20230907	-32.45	5000	20221013	839.00	69500	-32.45	20230907	6000	682.50	20230103	69500	-32.45	20230907	5000	839.00	20221013	0.43	N	338220	100	11 억		482146	N	N	420	N	00	N
52	20230919	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46950	-2100	5	-4.28	36349428000	765743	101.95	49350	49350	46000	63700	34350	49050	47469.46	4.21	0	-23194	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5374	-34.27	32.83	12	6.69	-1370.00	1430.00	69500	20230907	-32.45	5000	20221013	839.00	69500	-32.45	20230907	6000	682.50	20230103	69500	-32.45	20230907	5000	839.00	20221013	0.43	N	338220	100	11 억		482146	N	N	420	N	00	N
53	20230919	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46850	-2200	5	-4.49	33988435050	715541	95.27	49350	49350	46000	63700	34350	49050	47500.30	4.21	0	-31905	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5363	-34.20	32.76	12	6.25	-1370.00	1430.00	69500	20230907	-32.59	5000	20221013	837.00	69500	-32.59	20230907	6000	680.83	20230103	69500	-32.59	20230907	5000	837.00	20221013	0.43	N	338220	100	11 억		482146	N	N	420	N	00	N
54	20230919	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47100	-1950	5	-3.98	31897923600	671124	89.36	49350	49350	46000	63700	34350	49050	47529.07	4.21	0	-33334	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5392	-34.38	32.94	12	5.86	-1370.00	1430.00	69500	20230907	-32.23	5000	20221013	842.00	69500	-32.23	20230907	6000	685.00	20230103	69500	-32.23	20230907	5000	842.00	20221013	0.43	N	338220	100	11 억		482146	N	N	420	N	00	N
55	20230919	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46600	-2450	5	-4.99	29986588450	630472	83.94	49350	49350	46000	63700	34350	49050	47562.09	4.21	0	-36006	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5334	-34.01	32.59	12	5.51	-1370.00	1430.00	69500	20230907	-32.95	5000	20221013	832.00	69500	-32.95	20230907	6000	676.67	20230103	69500	-32.95	20230907	5000	832.00	20221013	0.43	N	338220	100	11 억		482146	N	N	420	N	00	N
56	20230919	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47100	-1950	5	-3.98	13964476650	290822	38.72	49350	49350	46900	63700	34350	49050	48017.21	4.21	0	3131	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5392	-34.38	32.94	12	2.54	-1370.00	1430.00	69500	20230907	-32.23	5000	20221013	842.00	69500	-32.23	20230907	6000	685.00	20230103	69500	-32.23	20230907	5000	842.00	20221013	0.43	N	338220	100	11 억		482146	N	N	420	N	00	N
57	20230919	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49050	0	3	0.00	2289209250	47020	6.26	49350	49350	48000	63700	34350	49050	48685.75	4.21	0	3730	54616	51832	50116	47332	45616	50975	46475	11	14650	100	30410	50	1	11447156	5615	-35.80	34.30	12	0.41	-1370.00	1430.00	69500	20230907	-29.42	5000	20221013	881.00	69500	-29.42	20230907	6000	717.50	20230103	69500	-29.42	20230907	5000	881.00	20221013	0.43	N	338220	100	11 억		482146	N	N	420	N	00	N
58	20230918	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49050	-2850	5	-5.49	37243301550	744979	100.82	52100	52900	48400	67400	36400	51900	49992.33	3.49	0	63565	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	50	1	11447156	5615	-35.80	34.30	12	6.51	-1370.00	1430.00	69500	20230907	-29.42	5000	20221013	881.00	69500	-29.42	20230907	6000	717.50	20230103	69500	-29.42	20230907	5000	881.00	20221013	0.44	N	338220	100	11 억		399922	N	N	420	N	00	N
59	20230918	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48800	-3100	5	-5.97	36007488000	719690	97.40	52100	52900	48400	67400	36400	51900	50031.00	3.49	0	61187	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	50	1	11447156	5586	-35.62	34.13	12	6.29	-1370.00	1430.00	69500	20230907	-29.78	5000	20221013	876.00	69500	-29.78	20230907	6000	713.33	20230103	69500	-29.78	20230907	5000	876.00	20221013	0.44	N	338220	100	11 억		399922	N	N	15	N	00	N
60	20230918	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49050	-2850	5	-5.49	32637096700	651026	88.11	52100	52900	48400	67400	36400	51900	50130.80	3.49	0	66307	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	50	1	11447156	5615	-35.80	34.30	12	5.69	-1370.00	1430.00	69500	20230907	-29.42	5000	20221013	881.00	69500	-29.42	20230907	6000	717.50	20230103	69500	-29.42	20230907	5000	881.00	20221013	0.44	N	338220	100	11 억		399922	N	N	15	N	00	N
61	20230918	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49250	-2650	5	-5.11	27697362350	550066	74.44	52100	52900	48700	67400	36400	51900	50351.77	3.49	0	72658	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	50	1	11447156	5638	-35.95	34.44	12	4.81	-1370.00	1430.00	69500	20230907	-29.14	5000	20221013	885.00	69500	-29.14	20230907	6000	720.83	20230103	69500	-29.14	20230907	5000	885.00	20221013	0.44	N	338220	100	11 억		399922	N	N	15	N	00	N
62	20230918	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49300	-2600	5	-5.01	22884445550	452059	61.18	52100	52900	49000	67400	36400	51900	50621.67	3.49	0	61234	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	50	1	11447156	5643	-35.99	34.48	12	3.95	-1370.00	1430.00	69500	20230907	-29.06	5000	20221013	886.00	69500	-29.06	20230907	6000	721.67	20230103	69500	-29.06	20230907	5000	886.00	20221013	0.44	N	338220	100	11 억		399922	N	N	15	N	00	N
63	20230918	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	49700	-2200	5	-4.24	17334635050	339815	45.99	52100	52900	49350	67400	36400	51900	51011.03	3.49	0	46685	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	50	1	11447156	5689	-36.28	34.76	12	2.97	-1370.00	1430.00	69500	20230907	-28.49	5000	20221013	894.00	69500	-28.49	20230907	6000	728.33	20230103	69500	-28.49	20230907	5000	894.00	20221013	0.44	N	338220	100	11 억		399922	N	N	15	N	00	N
64	20230918	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51900	0	3	0.00	7695716400	148169	20.05	52100	52900	51100	67400	36400	51900	51938.87	3.49	0	-3464	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	100	1	11447156	5941	-37.88	36.29	12	1.29	-1370.00	1430.00	69500	20230907	-25.32	5000	20221013	938.00	69500	-25.32	20230907	6000	765.00	20230103	69500	-25.32	20230907	5000	938.00	20221013	0.44	N	338220	100	11 억		399922	N	N	15	N	00	N
65	20230918	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52200	300	2	0.58	2217845800	42569	5.76	52100	52900	51100	67400	36400	51900	52101.75	3.49	0	-5489	58300	55100	53400	50200	48500	54250	49350	11	15500	100	32170	100	1	11447156	5975	-38.10	36.50	12	0.37	-1370.00	1430.00	69500	20230907	-24.89	5000	20221013	944.00	69500	-24.89	20230907	6000	770.00	20230103	69500	-24.89	20230907	5000	944.00	20221013	0.44	N	338220	100	11 억		399922	N	N	15	N	00	N
66	20230915	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51900	-4300	5	-7.65	39322405300	734247	111.58	55300	56600	51700	73000	39400	56200	53555.99	3.29	0	-23755	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	5941	-37.88	36.29	12	6.41	-1370.00	1430.00	69500	20230907	-25.32	5000	20221013	938.00	69500	-25.32	20230907	6000	765.00	20230103	69500	-25.32	20230907	5000	938.00	20221013	0.44	N	338220	100	11 억		376858	N	N	15	N	00	N
67	20230915	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52300	-3900	5	-6.94	36461969200	679244	103.22	55300	56600	51700	73000	39400	56200	53680.15	3.29	0	-14480	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	5987	-38.18	36.57	12	5.93	-1370.00	1430.00	69500	20230907	-24.75	5000	20221013	946.00	69500	-24.75	20230907	6000	771.67	20230103	69500	-24.75	20230907	5000	946.00	20221013	0.44	N	338220	100	11 억		376858	N	N	107	N	00	N
68	20230915	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52600	-3600	5	-6.41	30694175200	569052	86.48	55300	56600	51700	73000	39400	56200	53939.06	3.29	0	-25418	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	6021	-38.39	36.78	12	4.97	-1370.00	1430.00	69500	20230907	-24.32	5000	20221013	952.00	69500	-24.32	20230907	6000	776.67	20230103	69500	-24.32	20230907	5000	952.00	20221013	0.44	N	338220	100	11 억		376858	N	N	107	N	00	N
69	20230915	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53300	-2900	5	-5.16	21834185900	400507	60.86	55300	56600	53100	73000	39400	56200	54516.28	3.29	0	-47789	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	6101	-38.91	37.27	12	3.50	-1370.00	1430.00	69500	20230907	-23.31	5000	20221013	966.00	69500	-23.31	20230907	6000	788.33	20230103	69500	-23.31	20230907	5000	966.00	20221013	0.44	N	338220	100	11 억		376858	N	N	107	N	00	N
70	20230915	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53800	-2400	5	-4.27	17831925300	325840	49.52	55300	56600	53600	73000	39400	56200	54725.93	3.29	0	-30555	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	6159	-39.27	37.62	12	2.85	-1370.00	1430.00	69500	20230907	-22.59	5000	20221013	976.00	69500	-22.59	20230907	6000	796.67	20230103	69500	-22.59	20230907	5000	976.00	20221013	0.44	N	338220	100	11 억		376858	N	N	107	N	00	N
71	20230915	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54400	-1800	5	-3.20	14804112100	269707	40.99	55300	56600	53600	73000	39400	56200	54889.51	3.29	0	-10973	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	6227	-39.71	38.04	12	2.36	-1370.00	1430.00	69500	20230907	-21.73	5000	20221013	988.00	69500	-21.73	20230907	6000	806.67	20230103	69500	-21.73	20230907	5000	988.00	20221013	0.44	N	338220	100	11 억		376858	N	N	107	N	00	N
72	20230915	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55000	-1200	5	-2.14	11299789100	205399	31.21	55300	56600	53600	73000	39400	56200	55013.73	3.29	0	-7710	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	6296	-40.15	38.46	12	1.79	-1370.00	1430.00	69500	20230907	-20.86	5000	20221013	1000.00	69500	-20.86	20230907	6000	816.67	20230103	69500	-20.86	20230907	5000	1000.00	20221013	0.44	N	338220	100	11 억		376858	N	N	107	N	00	N
73	20230915	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56500	300	2	0.53	2367769100	42496	6.46	55300	56600	54800	73000	39400	56200	55717.23	3.29	0	4053	60066	58132	55366	53432	50666	59100	54400	11	16800	100	34840	100	1	11447156	6468	-41.24	39.51	12	0.37	-1370.00	1430.00	69500	20230907	-18.71	5000	20221013	1030.00	69500	-18.71	20230907	6000	841.67	20230103	69500	-18.71	20230907	5000	1030.00	20221013	0.44	N	338220	100	11 억		376858	N	N	107	N	00	N
74	20230914	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56200	1800	2	3.31	35739273500	649251	90.24	54400	57300	52600	70700	38100	54400	55046.78	3.44	0	-14371	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6433	-41.02	39.30	12	5.67	-1370.00	1430.00	69500	20230907	-19.14	5000	20221013	1024.00	69500	-19.14	20230907	6000	836.67	20230103	69500	-19.14	20230907	5000	1024.00	20221013	0.45	N	338220	100	11 억		393227	N	N	107	N	00	N
75	20230914	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56200	1800	2	3.31	34645859600	629807	87.53	54400	57300	52600	70700	38100	54400	55010.95	3.44	0	-12603	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6433	-41.02	39.30	12	5.50	-1370.00	1430.00	69500	20230907	-19.14	5000	20221013	1024.00	69500	-19.14	20230907	6000	836.67	20230103	69500	-19.14	20230907	5000	1024.00	20221013	0.45	N	338220	100	11 억		393227	N	N	1093	N	00	N
76	20230914	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	57200	2800	2	5.15	29358250600	536183	74.52	54400	57200	52600	70700	38100	54400	54754.62	3.44	0	-23414	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6548	-41.75	40.00	12	4.68	-1370.00	1430.00	69500	20230907	-17.70	5000	20221013	1044.00	69500	-17.70	20230907	6000	853.33	20230103	69500	-17.70	20230907	5000	1044.00	20221013	0.45	N	338220	100	11 억		393227	N	N	1093	N	00	N
77	20230914	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56000	1600	2	2.94	22499323400	415146	57.70	54400	56200	52600	70700	38100	54400	54195.83	3.44	0	4239	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6410	-40.88	39.16	12	3.63	-1370.00	1430.00	69500	20230907	-19.42	5000	20221013	1020.00	69500	-19.42	20230907	6000	833.33	20230103	69500	-19.42	20230907	5000	1020.00	20221013	0.45	N	338220	100	11 억		393227	N	N	1093	N	00	N
78	20230914	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55300	900	2	1.65	19831852000	367170	51.03	54400	55700	52600	70700	38100	54400	54012.00	3.44	0	2509	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6330	-40.36	38.67	12	3.21	-1370.00	1430.00	69500	20230907	-20.43	5000	20221013	1006.00	69500	-20.43	20230907	6000	821.67	20230103	69500	-20.43	20230907	5000	1006.00	20221013	0.45	N	338220	100	11 억		393227	N	N	1093	N	00	N
79	20230914	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54700	300	2	0.55	16065724900	298979	41.55	54400	54900	52600	70700	38100	54400	53733.76	3.44	0	14809	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6262	-39.93	38.25	12	2.61	-1370.00	1430.00	69500	20230907	-21.29	5000	20221013	994.00	69500	-21.29	20230907	6000	811.67	20230103	69500	-21.29	20230907	5000	994.00	20221013	0.45	N	338220	100	11 억		393227	N	N	1093	N	00	N
80	20230914	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53100	-1300	5	-2.39	10952005100	204546	28.43	54400	54900	52600	70700	38100	54400	53540.09	3.44	0	24063	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6078	-38.76	37.13	12	1.79	-1370.00	1430.00	69500	20230907	-23.60	5000	20221013	962.00	69500	-23.60	20230907	6000	785.00	20230103	69500	-23.60	20230907	5000	962.00	20221013	0.45	N	338220	100	11 억		393227	N	N	1093	N	00	N
81	20230914	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53700	-700	5	-1.29	2881703800	53472	7.43	54400	54900	53200	70700	38100	54400	53885.18	3.44	0	3237	59266	56832	55066	52632	50866	55950	51750	11	16300	100	33720	100	1	11447156	6147	-39.20	37.55	12	0.47	-1370.00	1430.00	69500	20230907	-22.73	5000	20221013	974.00	69500	-22.73	20230907	6000	795.00	20230103	69500	-22.73	20230907	5000	974.00	20221013	0.45	N	338220	100	11 억		393227	N	N	1093	N	00	N
82	20230913	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54400	-1600	5	-2.86	39854298900	716879	67.00	56600	57500	53300	72800	39200	56000	55595.48	3.49	0	-3356	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6227	-39.71	38.04	12	6.26	-1370.00	1430.00	69500	20230907	-21.73	5000	20221013	988.00	69500	-21.73	20230907	6000	806.67	20230103	69500	-21.73	20230907	5000	988.00	20221013	0.49	N	338220	100	11 억		399408	N	N	1093	N	00	N
83	20230913	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54300	-1700	5	-3.04	38618982200	694097	64.87	56600	57500	53300	72800	39200	56000	55639.16	3.49	0	1114	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6216	-39.64	37.97	12	6.06	-1370.00	1430.00	69500	20230907	-21.87	5000	20221013	986.00	69500	-21.87	20230907	6000	805.00	20230103	69500	-21.87	20230907	5000	986.00	20221013	0.49	N	338220	100	11 억		399408	N	N	2541	N	00	N
84	20230913	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56100	100	2	0.18	34532935300	619275	57.87	56600	57500	53300	72800	39200	56000	55763.48	3.49	0	11667	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6422	-40.95	39.23	12	5.41	-1370.00	1430.00	69500	20230907	-19.28	5000	20221013	1022.00	69500	-19.28	20230907	6000	835.00	20230103	69500	-19.28	20230907	5000	1022.00	20221013	0.49	N	338220	100	11 억		399408	N	N	2541	N	00	N
85	20230913	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55600	-400	5	-0.71	32365584500	580544	54.26	56600	57500	53300	72800	39200	56000	55750.43	3.49	0	12450	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6365	-40.58	38.88	12	5.07	-1370.00	1430.00	69500	20230907	-20.00	5000	20221013	1012.00	69500	-20.00	20230907	6000	826.67	20230103	69500	-20.00	20230907	5000	1012.00	20221013	0.49	N	338220	100	11 억		399408	N	N	2541	N	00	N
86	20230913	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55300	-700	5	-1.25	30518570700	547350	51.15	56600	57500	53300	72800	39200	56000	55756.94	3.49	0	16271	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6330	-40.36	38.67	12	4.78	-1370.00	1430.00	69500	20230907	-20.43	5000	20221013	1006.00	69500	-20.43	20230907	6000	821.67	20230103	69500	-20.43	20230907	5000	1006.00	20221013	0.49	N	338220	100	11 억		399408	N	N	2541	N	00	N
87	20230913	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54800	-1200	5	-2.14	25798577700	461045	43.09	56600	57500	54100	72800	39200	56000	55956.74	3.49	0	-2584	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6273	-40.00	38.32	12	4.03	-1370.00	1430.00	69500	20230907	-21.15	5000	20221013	996.00	69500	-21.15	20230907	6000	813.33	20230103	69500	-21.15	20230907	5000	996.00	20221013	0.49	N	338220	100	11 억		399408	N	N	2541	N	00	N
88	20230913	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56000	0	3	0.00	18544670200	329560	30.80	56600	57500	54300	72800	39200	56000	56271.02	3.49	0	-29915	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6410	-40.88	39.16	12	2.88	-1370.00	1430.00	69500	20230907	-19.42	5000	20221013	1020.00	69500	-19.42	20230907	6000	833.33	20230103	69500	-19.42	20230907	5000	1020.00	20221013	0.49	N	338220	100	11 억		399408	N	N	2541	N	00	N
89	20230913	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55500	-500	5	-0.89	3326676400	59657	5.58	56600	56800	54300	72800	39200	56000	55763.27	3.49	0	-7284	67400	61700	58200	52500	49000	59950	50750	11	16800	100	34720	100	1	11447156	6353	-40.51	38.81	12	0.52	-1370.00	1430.00	69500	20230907	-20.14	5000	20221013	1010.00	69500	-20.14	20230907	6000	825.00	20230103	69500	-20.14	20230907	5000	1010.00	20221013	0.49	N	338220	100	11 억		399408	N	N	2541	N	00	N
90	20230912	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56000	-4400	5	-7.28	62398161100	1059528	104.54	60500	63900	54700	78500	42300	60400	58901.48	2.26	0	117957	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	6410	-40.88	39.16	12	9.26	-1370.00	1430.00	69500	20230907	-19.42	5000	20221013	1020.00	69500	-19.42	20230907	6000	833.33	20230103	69500	-19.42	20230907	5000	1020.00	20221013	0.56	N	338220	100	11 억		258201	N	N	2537	N	00	N
91	20230912	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55100	-5300	5	-8.77	59984100000	1016077	100.26	60500	63900	54700	78500	42300	60400	59034.88	2.26	0	119932	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	6307	-40.22	38.53	12	8.88	-1370.00	1430.00	69500	20230907	-20.72	5000	20221013	1002.00	69500	-20.72	20230907	6000	818.33	20230103	69500	-20.72	20230907	5000	1002.00	20221013	0.56	N	338220	100	11 억		258201	N	N	1674	N	00	N
92	20230912	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	55800	-4600	5	-7.62	48803010000	814462	80.36	60500	63900	55700	78500	42300	60400	59920.50	2.26	0	79595	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	6388	-40.73	39.02	12	7.11	-1370.00	1430.00	69500	20230907	-19.71	5000	20221013	1016.00	69500	-19.71	20230907	6000	830.00	20230103	69500	-19.71	20230907	5000	1016.00	20221013	0.56	N	338220	100	11 억		258201	N	N	1674	N	00	N
93	20230912	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	57800	-2600	5	-4.30	41035177800	677525	66.85	60500	63900	57300	78500	42300	60400	60566.31	2.26	0	37859	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	6616	-42.19	40.42	12	5.92	-1370.00	1430.00	69500	20230907	-16.83	5000	20221013	1056.00	69500	-16.83	20230907	6000	863.33	20230103	69500	-16.83	20230907	5000	1056.00	20221013	0.56	N	338220	100	11 억		258201	N	N	1674	N	00	N
94	20230912	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	58300	-2100	5	-3.48	34700673700	568413	56.08	60500	63900	58300	78500	42300	60400	61048.45	2.26	0	34573	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	6674	-42.55	40.77	12	4.97	-1370.00	1430.00	69500	20230907	-16.12	5000	20221013	1066.00	69500	-16.12	20230907	6000	871.67	20230103	69500	-16.12	20230907	5000	1066.00	20221013	0.56	N	338220	100	11 억		258201	N	N	1674	N	00	N
95	20230912	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	59900	-500	5	-0.83	28736058000	467318	46.11	60500	63900	59000	78500	42300	60400	61491.65	2.26	0	26822	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	6857	-43.72	41.89	12	4.08	-1370.00	1430.00	69500	20230907	-13.81	5000	20221013	1098.00	69500	-13.81	20230907	6000	898.33	20230103	69500	-13.81	20230907	5000	1098.00	20221013	0.56	N	338220	100	11 억		258201	N	N	1674	N	00	N
96	20230912	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61200	800	2	1.32	22998116000	372126	36.72	60500	63900	59000	78500	42300	60400	61802.29	2.26	0	26233	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	7006	-44.67	42.80	12	3.25	-1370.00	1430.00	69500	20230907	-11.94	5000	20221013	1124.00	69500	-11.94	20230907	6000	920.00	20230103	69500	-11.94	20230907	5000	1124.00	20221013	0.56	N	338220	100	11 억		258201	N	N	1674	N	00	N
97	20230912	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61400	1000	2	1.66	4077988800	67129	6.62	60500	61900	59000	78500	42300	60400	60748.99	2.26	0	7066	68466	64432	61466	57432	54466	62950	55950	11	18100	100	37440	100	1	11447156	7029	-44.82	42.94	12	0.59	-1370.00	1430.00	69500	20230907	-11.65	5000	20221013	1128.00	69500	-11.65	20230907	6000	923.33	20230103	69500	-11.65	20230907	5000	1128.00	20221013	0.56	N	338220	100	11 억		258201	N	N	1674	N	00	N
98	20230911	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60400	-1100	5	-1.79	62115842500	1008782	101.34	62400	65500	58500	79900	43100	61500	61575.51	2.03	0	26012	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	6914	-44.09	42.24	12	8.81	-1370.00	1430.00	69500	20230907	-13.09	5000	20221013	1108.00	69500	-13.09	20230907	6000	906.67	20230103	69500	-13.09	20230907	5000	1108.00	20221013	0.57	N	338220	100	11 억		232652	N	N	1674	N	00	N
99	20230911	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	59800	-1700	5	-2.76	60362722800	979538	98.40	62400	65500	58500	79900	43100	61500	61623.67	2.03	0	21256	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	6845	-43.65	41.82	12	8.56	-1370.00	1430.00	69500	20230907	-13.96	5000	20221013	1096.00	69500	-13.96	20230907	6000	896.67	20230103	69500	-13.96	20230907	5000	1096.00	20221013	0.57	N	338220	100	11 억		232652	N	N	983	N	00	N
100	20230911	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60000	-1500	5	-2.44	51719773300	833894	83.77	62400	65500	59900	79900	43100	61500	62022.04	2.03	0	-9215	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	6868	-43.80	41.96	12	7.28	-1370.00	1430.00	69500	20230907	-13.67	5000	20221013	1100.00	69500	-13.67	20230907	6000	900.00	20230103	69500	-13.67	20230907	5000	1100.00	20221013	0.57	N	338220	100	11 억		232652	N	N	983	N	00	N
101	20230911	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61400	-100	5	-0.16	46119657600	741741	74.51	62400	65500	60000	79900	43100	61500	62177.63	2.03	0	1315	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	7029	-44.82	42.94	12	6.48	-1370.00	1430.00	69500	20230907	-11.65	5000	20221013	1128.00	69500	-11.65	20230907	6000	923.33	20230103	69500	-11.65	20230907	5000	1128.00	20221013	0.57	N	338220	100	11 억		232652	N	N	983	N	00	N
102	20230911	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61500	0	3	0.00	42400377500	681492	68.46	62400	65500	60000	79900	43100	61500	62217.05	2.03	0	-5046	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	7040	-44.89	43.01	12	5.95	-1370.00	1430.00	69500	20230907	-11.51	5000	20221013	1130.00	69500	-11.51	20230907	6000	925.00	20230103	69500	-11.51	20230907	5000	1130.00	20221013	0.57	N	338220	100	11 억		232652	N	N	983	N	00	N
103	20230911	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61400	-100	5	-0.16	39831899300	639651	64.26	62400	65500	60000	79900	43100	61500	62271.37	2.03	0	2504	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	7029	-44.82	42.94	12	5.59	-1370.00	1430.00	69500	20230907	-11.65	5000	20221013	1128.00	69500	-11.65	20230907	6000	923.33	20230103	69500	-11.65	20230907	5000	1128.00	20221013	0.57	N	338220	100	11 억		232652	N	N	983	N	00	N
104	20230911	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60900	-600	5	-0.98	31776626600	509364	51.17	62400	65500	60000	79900	43100	61500	62385.01	2.03	0	4366	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	6971	-44.45	42.59	12	4.45	-1370.00	1430.00	69500	20230907	-12.37	5000	20221013	1118.00	69500	-12.37	20230907	6000	915.00	20230103	69500	-12.37	20230907	5000	1118.00	20221013	0.57	N	338220	100	11 억		232652	N	N	983	N	00	N
105	20230911	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	63200	1700	2	2.76	12050793200	188102	18.90	62400	65500	62300	79900	43100	61500	64066.02	2.03	0	1762	68166	64832	61666	58332	55166	63250	56750	11	18400	100	38130	100	1	11447156	7235	-46.13	44.20	12	1.64	-1370.00	1430.00	69500	20230907	-9.06	5000	20221013	1164.00	69500	-9.06	20230907	6000	953.33	20230103	69500	-9.06	20230907	5000	1164.00	20221013	0.57	N	338220	100	11 억		232652	N	N	983	N	00	N
106	20230908	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61500	-2100	5	-3.30	59890316700	988938	67.82	64400	65000	58500	82600	44600	63600	60558.74	2.04	0	-5498	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	7040	-44.89	43.01	12	8.64	-1370.00	1430.00	69500	20230907	-11.51	5000	20221013	1130.00	69500	-11.51	20230907	6000	925.00	20230103	69500	-11.51	20230907	5000	1130.00	20221013	0.62	N	338220	100	11 억		233822	N	N	983	N	00	N
107	20230908	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61300	-2300	5	-3.62	58304771700	963110	66.04	64400	65000	58500	82600	44600	63600	60536.86	2.04	0	-2811	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	7017	-44.74	42.87	12	8.41	-1370.00	1430.00	69500	20230907	-11.80	5000	20221013	1126.00	69500	-11.80	20230907	6000	921.67	20230103	69500	-11.80	20230907	5000	1126.00	20221013	0.62	N	338220	100	11 억		233822	N	N	1733	N	00	N
108	20230908	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61100	-2500	5	-3.93	54640443800	903059	61.93	64400	65000	58500	82600	44600	63600	60504.70	2.04	0	-4254	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	6994	-44.60	42.73	12	7.89	-1370.00	1430.00	69500	20230907	-12.09	5000	20221013	1122.00	69500	-12.09	20230907	6000	918.33	20230103	69500	-12.09	20230907	5000	1122.00	20221013	0.62	N	338220	100	11 억		233822	N	N	1733	N	00	N
109	20230908	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	60400	-3200	5	-5.03	48098468200	795674	54.56	64400	65000	58500	82600	44600	63600	60448.52	2.04	0	-8810	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	6914	-44.09	42.24	12	6.95	-1370.00	1430.00	69500	20230907	-13.09	5000	20221013	1108.00	69500	-13.09	20230907	6000	906.67	20230103	69500	-13.09	20230907	5000	1108.00	20221013	0.62	N	338220	100	11 억		233822	N	N	1733	N	00	N
110	20230908	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	59800	-3800	5	-5.97	43351698600	716321	49.12	64400	65000	58500	82600	44600	63600	60518.36	2.04	0	-3026	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	6845	-43.65	41.82	12	6.26	-1370.00	1430.00	69500	20230907	-13.96	5000	20221013	1096.00	69500	-13.96	20230907	6000	896.67	20230103	69500	-13.96	20230907	5000	1096.00	20221013	0.62	N	338220	100	11 억		233822	N	N	1733	N	00	N
111	20230908	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	59100	-4500	5	-7.08	37439068500	616860	42.30	64400	65000	58500	82600	44600	63600	60691.25	2.04	0	-5850	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	6765	-43.14	41.33	12	5.39	-1370.00	1430.00	69500	20230907	-14.96	5000	20221013	1082.00	69500	-14.96	20230907	6000	885.00	20230103	69500	-14.96	20230907	5000	1082.00	20221013	0.62	N	338220	100	11 억		233822	N	N	1733	N	00	N
112	20230908	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	59200	-4400	5	-6.92	30564570000	501192	34.37	64400	65000	58500	82600	44600	63600	60981.84	2.04	0	5534	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	6777	-43.21	41.40	12	4.38	-1370.00	1430.00	69500	20230907	-14.82	5000	20221013	1084.00	69500	-14.82	20230907	6000	886.67	20230103	69500	-14.82	20230907	5000	1084.00	20221013	0.62	N	338220	100	11 억		233822	N	N	1733	N	00	N
113	20230908	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	63700	100	2	0.16	4553697400	71098	4.88	64400	65000	63000	82600	44600	63600	64050.50	2.04	0	-6327	72533	68066	65033	60566	57533	66550	59050	11	19000	100	39430	100	1	11447156	7292	-46.50	44.55	12	0.62	-1370.00	1430.00	69500	20230907	-8.35	5000	20221013	1174.00	69500	-8.35	20230907	6000	961.67	20230103	69500	-8.35	20230907	5000	1174.00	20221013	0.62	N	338220	100	11 억		233822	N	N	1733	N	00	N
114	20230907	160910	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	63600	-1900	5	-2.90	94946826600	1453235	79.45	65800	69500	62000	85100	45900	65500	65335.73	2.66	0	-89625	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7280	-46.42	44.48	12	12.70	-1370.00	1430.00	69500	20230907	-8.49	5000	20221013	1172.00	69500	-8.49	20230907	6000	960.00	20230103	69500	-8.49	20230907	5000	1172.00	20221013	0.58	N	338220	100	11 억		304461	N	N	1733	N	01	N
115	20230907	150916	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	63000	-2500	5	-3.82	93322635500	1427623	78.05	65800	69500	62000	85100	45900	65500	65369.19	2.66	0	-88634	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7212	-45.99	44.06	12	12.47	-1370.00	1430.00	69500	20230907	-9.35	5000	20221013	1160.00	69500	-9.35	20230907	6000	950.00	20230103	69500	-9.35	20230907	5000	1160.00	20221013	0.58	N	338220	100	11 억		304461	N	N	2188	N	01	N
116	20230907	140914	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	63400	-2100	5	-3.21	89599479500	1368548	74.82	65800	69500	62000	85100	45900	65500	65470.46	2.66	0	-90930	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7257	-46.28	44.34	12	11.96	-1370.00	1430.00	69500	20230907	-8.78	5000	20221013	1168.00	69500	-8.78	20230907	6000	956.67	20230103	69500	-8.78	20230907	5000	1168.00	20221013	0.58	N	338220	100	11 억		304461	N	N	2188	N	01	N
117	20230907	130909	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	63200	-2300	5	-3.51	84407849900	1286135	70.32	65800	69500	62000	85100	45900	65500	65629.13	2.66	0	-88557	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7235	-46.13	44.20	12	11.24	-1370.00	1430.00	69500	20230907	-9.06	5000	20221013	1164.00	69500	-9.06	20230907	6000	953.33	20230103	69500	-9.06	20230907	5000	1164.00	20221013	0.58	N	338220	100	11 억		304461	N	N	2188	N	01	N
118	20230907	120923	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	64000	-1500	5	-2.29	80377286100	1222539	66.84	65800	69500	62000	85100	45900	65500	65746.31	2.66	0	-77103	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7326	-46.72	44.76	12	10.68	-1370.00	1430.00	69500	20230907	-7.91	5000	20221013	1180.00	69500	-7.91	20230907	6000	966.67	20230103	69500	-7.91	20230907	5000	1180.00	20221013	0.58	N	338220	100	11 억		304461	N	N	2188	N	01	N
119	20230907	110912	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	62800	-2700	5	-4.12	74201885400	1125337	61.53	65800	69500	62000	85100	45900	65500	65937.70	2.66	0	-69235	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7189	-45.84	43.92	12	9.83	-1370.00	1430.00	69500	20230907	-9.64	5000	20221013	1156.00	69500	-9.64	20230907	6000	946.67	20230103	69500	-9.64	20230907	5000	1156.00	20221013	0.58	N	338220	100	11 억		304461	N	N	2188	N	01	N
120	20230907	100913	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	68100	2600	2	3.97	37288094400	563201	30.79	65800	68300	64000	85100	45900	65500	66208.14	2.66	0	-27087	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7796	-49.71	47.62	12	4.92	-1370.00	1430.00	68300	20230906	-0.29	5000	20221013	1262.00	68300	0.00	20230906	6000	1035.00	20230103	68300	-0.29	20230906	5000	1262.00	20221013	0.58	N	338220	100	11 억		304461	N	N	2188	N	01	N
121	20230907	090927	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66100	600	2	0.92	6201354800	95156	5.20	65800	66200	64000	85100	45900	65500	65168.44	2.66	0	-7476	72500	69000	64800	61300	57100	70750	63050	11	19600	100	40610	100	1	11447156	7567	-48.25	46.22	12	0.83	-1370.00	1430.00	68300	20230906	-3.22	5000	20221013	1222.00	68300	-3.22	20230906	6000	1001.67	20230103	68300	-3.22	20230906	5000	1222.00	20221013	0.58	N	338220	100	11 억		304461	N	N	2188	N	01	N
122	20230906	160914	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	65500	1300	2	2.02	118768694900	1820571	31.79	64500	68300	60600	83400	45000	64200	65238.02	2.50	0	25380	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7498	-47.81	45.80	12	15.90	-1370.00	1430.00	68300	20230906	-4.10	5000	20221013	1210.00	68300	-4.10	20230906	6000	991.67	20230103	68300	-4.10	20230906	5000	1210.00	20221013	0.58	N	338220	100	11 억		285784	N	N	2188	N	00	N
123	20230906	150916	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	64500	300	2	0.47	115688322400	1773247	30.97	64500	68300	60600	83400	45000	64200	65242.05	2.50	0	19240	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7383	-47.08	45.10	12	15.49	-1370.00	1430.00	68300	20230906	-5.56	5000	20221013	1190.00	68300	-5.56	20230906	6000	975.00	20230103	68300	-5.56	20230906	5000	1190.00	20221013	0.58	N	338220	100	11 억		285784	N	N	1095	N	00	N
124	20230906	140917	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	66000	1800	2	2.80	108120662900	1657189	28.94	64500	68300	60600	83400	45000	64200	65244.59	2.50	0	4341	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7555	-48.18	46.15	12	14.48	-1370.00	1430.00	68300	20230906	-3.37	5000	20221013	1220.00	68300	-3.37	20230906	6000	1000.00	20230103	68300	-3.37	20230906	5000	1220.00	20221013	0.58	N	338220	100	11 억		285784	N	N	1095	N	00	N
125	20230906	130905	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	64800	600	2	0.93	101176279900	1551708	27.10	64500	68300	60600	83400	45000	64200	65204.38	2.50	0	7250	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7418	-47.30	45.31	12	13.56	-1370.00	1430.00	68300	20230906	-5.12	5000	20221013	1196.00	68300	-5.12	20230906	6000	980.00	20230103	68300	-5.12	20230906	5000	1196.00	20221013	0.58	N	338220	100	11 억		285784	N	N	1095	N	00	N
126	20230906	120917	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	67200	3000	2	4.67	91499024300	1404923	24.54	64500	68300	60600	83400	45000	64200	65128.67	2.50	0	-4966	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7692	-49.05	46.99	12	12.27	-1370.00	1430.00	68300	20230906	-1.61	5000	20221013	1244.00	68300	-1.61	20230906	6000	1020.00	20230103	68300	-1.61	20230906	5000	1244.00	20221013	0.58	N	338220	100	11 억		285784	N	N	1095	N	00	N
127	20230906	110925	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	67100	2900	2	4.52	81775630900	1260117	22.01	64500	68300	60600	83400	45000	64200	64896.30	2.50	0	-30625	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7681	-48.98	46.92	12	11.01	-1370.00	1430.00	68300	20230906	-1.76	5000	20221013	1242.00	68300	-1.76	20230906	6000	1018.33	20230103	68300	-1.76	20230906	5000	1242.00	20221013	0.58	N	338220	100	11 억		285784	N	N	1095	N	00	N
128	20230906	100900	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	65400	1200	2	1.87	65860760100	1021738	17.84	64500	68300	60600	83400	45000	64200	64460.01	2.50	0	-54130	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7486	-47.74	45.73	12	8.93	-1370.00	1430.00	68300	20230906	-4.25	5000	20221013	1208.00	68300	-4.25	20230906	6000	990.00	20230103	68300	-4.25	20230906	5000	1208.00	20221013	0.58	N	338220	100	11 억		285784	N	N	1095	N	00	N
129	20230906	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	61400	-2800	5	-4.36	15494685000	247965	4.33	64500	64700	60600	83400	45000	64200	62474.37	2.50	0	-1725	76466	70332	62066	55932	47666	73400	59000	11	19200	100	39800	100	1	11447156	7029	-44.82	42.94	12	2.17	-1370.00	1430.00	68200	20230905	-9.97	5000	20221013	1128.00	68200	-9.97	20230905	6000	923.33	20230103	68200	-9.97	20230905	5000	1128.00	20221013	0.58	N	338220	100	11 억		285784	N	N	1095	N	00	N
130	20230905	160902	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	64200	10000	2	18.45	358579245200	5701464	752.87	54400	68200	53800	70400	38000	54200	62891.27	2.13	0	43150	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	7349	-46.86	44.90	12	49.81	-1370.00	1430.00	68200	20230905	-5.87	5000	20221013	1184.00	68200	-5.87	20230905	6000	970.00	20230103	68200	-5.87	20230905	5000	1184.00	20221013	0.61	N	338220	100	11 억		244069	N	N	1095	N	00	N
131	20230905	150917	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	66000	11800	2	21.77	341500648600	5435112	717.70	54400	68200	53800	70400	38000	54200	62832.31	2.13	0	4875	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	7555	-48.18	46.15	12	47.48	-1370.00	1430.00	68200	20230905	-3.23	5000	20221013	1220.00	68200	-3.23	20230905	6000	1000.00	20230103	68200	-3.23	20230905	5000	1220.00	20221013	0.61	N	338220	100	11 억		244069	N	N	20	N	00	N
132	20230905	140914	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	66000	11800	2	21.77	281283755000	4532863	598.56	54400	66400	53800	70400	38000	54200	62054.33	2.13	0	-4812	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	7555	-48.18	46.15	12	39.60	-1370.00	1430.00	66400	20230905	-0.60	5000	20221013	1220.00	66400	-0.60	20230905	6000	1000.00	20230103	66400	-0.60	20230905	5000	1220.00	20221013	0.61	N	338220	100	11 억		244069	N	N	20	N	00	N
133	20230905	130856	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	62100	7900	2	14.58	235551127000	3819207	504.32	54400	66000	53800	70400	38000	54200	61675.40	2.13	0	-9323	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	7109	-45.33	43.43	12	33.36	-1370.00	1430.00	66000	20230905	-5.91	5000	20221013	1142.00	66000	-5.91	20230905	6000	935.00	20230103	66000	-5.91	20230905	5000	1142.00	20221013	0.61	N	338220	100	11 억		244069	N	N	20	N	00	N
134	20230905	120859	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	63100	8900	2	16.42	165488527100	2731126	360.64	54400	64700	53800	70400	38000	54200	60593.52	2.13	0	-10629	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	7223	-46.06	44.13	12	23.86	-1370.00	1430.00	64700	20230905	-2.47	5000	20221013	1162.00	64700	-2.47	20230905	6000	951.67	20230103	64700	-2.47	20230905	5000	1162.00	20221013	0.61	N	338220	100	11 억		244069	N	N	20	N	00	N
135	20230905	110905	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	60600	6400	2	11.81	128352369300	2130218	281.29	54400	64700	53800	70400	38000	54200	60253.16	2.13	0	-8135	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	6937	-44.23	42.38	12	18.61	-1370.00	1430.00	64700	20230905	-6.34	5000	20221013	1112.00	64700	-6.34	20230905	6000	910.00	20230103	64700	-6.34	20230905	5000	1112.00	20221013	0.61	N	338220	100	11 억		244069	N	N	20	N	00	N
136	20230905	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	57100	2900	2	5.35	29665301700	522424	68.99	54400	58400	53800	70400	38000	54200	56783.96	2.13	0	-12555	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	6536	-41.68	39.93	12	4.56	-1370.00	1430.00	62200	20230831	-8.20	5000	20221013	1042.00	62200	-8.20	20230831	6000	851.67	20230103	62200	-8.20	20230831	5000	1042.00	20221013	0.61	N	338220	100	11 억		244069	N	N	20	N	00	N
137	20230905	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	57200	3000	2	5.54	8547815800	150260	19.84	54400	58200	53800	70400	38000	54200	56886.83	2.13	0	-8236	58866	56532	53666	51332	48466	57700	52500	11	16200	100	33600	100	1	11447156	6548	-41.75	40.00	12	1.31	-1370.00	1430.00	62200	20230831	-8.04	5000	20221013	1044.00	62200	-8.04	20230831	6000	853.33	20230103	62200	-8.04	20230831	5000	1044.00	20221013	0.61	N	338220	100	11 억		244069	N	N	20	N	00	N
138	20230904	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54200	1700	2	3.24	40342425400	754360	85.80	52500	56000	50800	68200	36800	52500	53477.88	2.59	0	-44028	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	6204	-39.56	37.90	12	6.59	-1370.00	1430.00	62200	20230831	-12.86	5000	20221013	984.00	62200	-12.86	20230831	6000	803.33	20230103	62200	-12.86	20230831	5000	984.00	20221013	0.74	N	338220	100	11 억		296716	N	N	20	N	00	N
139	20230904	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54700	2200	2	4.19	39151265800	732434	83.30	52500	56000	50800	68200	36800	52500	53453.68	2.59	0	-43071	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	6262	-39.93	38.25	12	6.40	-1370.00	1430.00	62200	20230831	-12.06	5000	20221013	994.00	62200	-12.06	20230831	6000	811.67	20230103	62200	-12.06	20230831	5000	994.00	20221013	0.74	N	338220	100	11 억		296716	N	N	331	N	00	N
140	20230904	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52400	-100	5	-0.19	35577009000	665654	75.71	52500	56000	50800	68200	36800	52500	53446.74	2.59	0	-47090	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	5998	-38.25	36.64	12	5.82	-1370.00	1430.00	62200	20230831	-15.76	5000	20221013	948.00	62200	-15.76	20230831	6000	773.33	20230103	62200	-15.76	20230831	5000	948.00	20221013	0.74	N	338220	100	11 억		296716	N	N	331	N	00	N
141	20230904	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52100	-400	5	-0.76	32749330100	611875	69.59	52500	56000	50800	68200	36800	52500	53522.96	2.59	0	-50393	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	5964	-38.03	36.43	12	5.35	-1370.00	1430.00	62200	20230831	-16.24	5000	20221013	942.00	62200	-16.24	20230831	6000	768.33	20230103	62200	-16.24	20230831	5000	942.00	20221013	0.74	N	338220	100	11 억		296716	N	N	331	N	00	N
142	20230904	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52800	300	2	0.57	29662136600	552884	62.88	52500	56000	50800	68200	36800	52500	53649.90	2.59	0	-51384	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	6044	-38.54	36.92	12	4.83	-1370.00	1430.00	62200	20230831	-15.11	5000	20221013	956.00	62200	-15.11	20230831	6000	780.00	20230103	62200	-15.11	20230831	5000	956.00	20221013	0.74	N	338220	100	11 억		296716	N	N	331	N	00	N
143	20230904	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54200	1700	2	3.24	26493721900	493041	56.08	52500	56000	50800	68200	36800	52500	53735.41	2.59	0	-58631	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	6204	-39.56	37.90	12	4.31	-1370.00	1430.00	62200	20230831	-12.86	5000	20221013	984.00	62200	-12.86	20230831	6000	803.33	20230103	62200	-12.86	20230831	5000	984.00	20221013	0.74	N	338220	100	11 억		296716	N	N	331	N	00	N
144	20230904	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54200	1700	2	3.24	20679001100	386702	43.98	52500	55300	50800	68200	36800	52500	53475.37	2.59	0	-49177	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	6204	-39.56	37.90	12	3.38	-1370.00	1430.00	62200	20230831	-12.86	5000	20221013	984.00	62200	-12.86	20230831	6000	803.33	20230103	62200	-12.86	20230831	5000	984.00	20221013	0.74	N	338220	100	11 억		296716	N	N	331	N	00	N
145	20230904	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51200	-1300	5	-2.48	2878390400	55301	6.29	52500	52900	51000	68200	36800	52500	52049.26	2.59	0	-1657	59100	55800	53600	50300	48100	54700	49200	11	15700	100	32550	100	1	11447156	5861	-37.37	35.80	12	0.48	-1370.00	1430.00	62200	20230831	-17.68	5000	20221013	924.00	62200	-17.68	20230831	6000	753.33	20230103	62200	-17.68	20230831	5000	924.00	20221013	0.74	N	338220	100	11 억		296716	N	N	331	N	00	N
146	20230901	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52500	-3400	5	-6.08	47172391400	874062	25.16	55200	56900	51400	72600	39200	55900	53971.03	2.63	0	-19212	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	6010	-38.32	36.71	12	7.64	-1370.00	1430.00	62200	20230831	-15.59	5000	20221013	950.00	62200	-15.59	20230831	6000	775.00	20230103	62200	-15.59	20230831	5000	950.00	20221013	0.71	N	338220	100	11 억		301590	N	N	331	N	00	N
147	20230901	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	52100	-3800	5	-6.80	44071530300	814385	23.45	55200	56900	51800	72600	39200	55900	54116.30	2.63	0	-23719	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	5964	-38.03	36.43	12	7.11	-1370.00	1430.00	62200	20230831	-16.24	5000	20221013	942.00	62200	-16.24	20230831	6000	768.33	20230103	62200	-16.24	20230831	5000	942.00	20221013	0.71	N	338220	100	11 억		301590	N	N	2530	N	00	N
148	20230901	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53400	-2500	5	-4.47	36662048600	673259	19.38	55200	56900	52700	72600	39200	55900	54454.57	2.63	0	-11003	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	6113	-38.98	37.34	12	5.88	-1370.00	1430.00	62200	20230831	-14.15	5000	20221013	968.00	62200	-14.15	20230831	6000	790.00	20230103	62200	-14.15	20230831	5000	968.00	20221013	0.71	N	338220	100	11 억		301590	N	N	2530	N	00	N
149	20230901	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53700	-2200	5	-3.94	33598722000	615968	17.73	55200	56900	52700	72600	39200	55900	54546.18	2.63	0	-8470	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	6147	-39.20	37.55	12	5.38	-1370.00	1430.00	62200	20230831	-13.67	5000	20221013	974.00	62200	-13.67	20230831	6000	795.00	20230103	62200	-13.67	20230831	5000	974.00	20221013	0.71	N	338220	100	11 억		301590	N	N	2530	N	00	N
150	20230901	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54100	-1800	5	-3.22	31895884100	584405	16.83	55200	56900	52700	72600	39200	55900	54578.36	2.63	0	-6354	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	6193	-39.49	37.83	12	5.11	-1370.00	1430.00	62200	20230831	-13.02	5000	20221013	982.00	62200	-13.02	20230831	6000	801.67	20230103	62200	-13.02	20230831	5000	982.00	20221013	0.71	N	338220	100	11 억		301590	N	N	2530	N	00	N
151	20230901	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	53400	-2500	5	-4.47	28348651900	518653	14.93	55200	56900	52700	72600	39200	55900	54658.19	2.63	0	-1950	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	6113	-38.98	37.34	12	4.53	-1370.00	1430.00	62200	20230831	-14.15	5000	20221013	968.00	62200	-14.15	20230831	6000	790.00	20230103	62200	-14.15	20230831	5000	968.00	20221013	0.71	N	338220	100	11 억		301590	N	N	2530	N	00	N
152	20230901	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	54300	-1600	5	-2.86	20977749600	381233	10.98	55200	56900	53100	72600	39200	55900	55026.03	2.63	0	7355	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	6216	-39.64	37.97	12	3.33	-1370.00	1430.00	62200	20230831	-12.70	5000	20221013	986.00	62200	-12.70	20230831	6000	805.00	20230103	62200	-12.70	20230831	5000	986.00	20221013	0.71	N	338220	100	11 억		301590	N	N	2530	N	00	N
153	20230901	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	56300	400	2	0.72	5184739900	93332	2.69	55200	56800	54500	72600	39200	55900	55551.53	2.63	0	-5467	67033	61466	56633	51066	46233	64250	53850	11	16700	100	34650	100	1	11447156	6445	-41.09	39.37	12	0.82	-1370.00	1430.00	62200	20230831	-9.49	5000	20221013	1026.00	62200	-9.49	20230831	6000	838.33	20230103	62200	-9.49	20230831	5000	1026.00	20221013	0.71	N	338220	100	11 억		301590	N	N	2530	N	00	N