KissMeData/372800/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	161156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6750	200	2	3.05	69761780	10832	145.45	6220	6750	6220	8510	4590	6550	6440.06	0.42	0	2750	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	407	-4.05	1.66	12	0.18	-1666.00	4075.00	14110	20230224	-52.16	6220	20230927	8.52	14110	-52.16	20230224	6220	8.52	20230927	14110	-52.16	20230224	6220	8.52	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
3	20230927	151208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6750	200	2	3.05	67424770	10485	140.79	6220	6750	6220	8510	4590	6550	6430.59	0.42	0	2740	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	407	-4.05	1.66	12	0.17	-1666.00	4075.00	14110	20230224	-52.16	6220	20230927	8.52	14110	-52.16	20230224	6220	8.52	20230927	14110	-52.16	20230224	6220	8.52	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
4	20230927	141208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6640	90	2	1.37	57674960	9021	121.14	6220	6640	6220	8510	4590	6550	6393.41	0.42	0	2672	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	400	-3.99	1.63	12	0.15	-1666.00	4075.00	14110	20230224	-52.94	6220	20230927	6.75	14110	-52.94	20230224	6220	6.75	20230927	14110	-52.94	20230224	6220	6.75	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
5	20230927	131153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6610	60	2	0.92	56735010	8879	119.23	6220	6610	6220	8510	4590	6550	6389.80	0.42	0	2539	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	398	-3.97	1.62	12	0.15	-1666.00	4075.00	14110	20230224	-53.15	6220	20230927	6.27	14110	-53.15	20230224	6220	6.27	20230927	14110	-53.15	20230224	6220	6.27	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
6	20230927	121150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6590	40	2	0.61	53813920	8436	113.28	6220	6610	6220	8510	4590	6550	6379.08	0.42	0	2222	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	397	-3.96	1.62	12	0.14	-1666.00	4075.00	14110	20230224	-53.30	6220	20230927	5.95	14110	-53.30	20230224	6220	5.95	20230927	14110	-53.30	20230224	6220	5.95	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
7	20230927	111202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6590	40	2	0.61	53715750	8421	113.08	6220	6610	6220	8510	4590	6550	6378.79	0.42	0	2225	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	397	-3.96	1.62	12	0.14	-1666.00	4075.00	14110	20230224	-53.30	6220	20230927	5.95	14110	-53.30	20230224	6220	5.95	20230927	14110	-53.30	20230224	6220	5.95	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
8	20230927	101154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6590	40	2	0.61	46041760	7253	97.39	6220	6590	6220	8510	4590	6550	6347.96	0.42	0	2509	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	397	-3.96	1.62	12	0.12	-1666.00	4075.00	14110	20230224	-53.30	6220	20230927	5.95	14110	-53.30	20230224	6220	5.95	20230927	14110	-53.30	20230224	6220	5.95	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
9	20230927	091215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6230	-320	5	-4.89	22910070	3643	48.92	6220	6520	6220	8510	4590	6550	6288.79	0.42	0	539	6790	6670	6610	6490	6430	6640	6460	30	1960	500	4060	10	1	6026990	375	-3.74	1.53	12	0.06	-1666.00	4075.00	14110	20230224	-55.85	6220	20230927	0.16	14110	-55.85	20230224	6220	0.16	20230927	14110	-55.85	20230224	6220	0.16	20230927	0.80	N	372800	500	30 억		25067	N	N	0	N	00	N
10	20230926	161152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6550	-140	5	-2.09	49326710	7447	121.48	6550	6730	6550	8690	4690	6690	6623.80	0.43	0	-1840	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	395	-3.93	1.61	12	0.12	-1666.00	4075.00	14110	20230224	-53.58	6550	20230926	0.00	14110	-53.58	20230224	6550	0.00	20230926	14110	-53.58	20230224	6550	0.00	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
11	20230926	151151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6560	-130	5	-1.94	46136210	6960	113.54	6550	6730	6550	8690	4690	6690	6628.77	0.43	0	-1871	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	395	-3.94	1.61	12	0.12	-1666.00	4075.00	14110	20230224	-53.51	6550	20230926	0.15	14110	-53.51	20230224	6550	0.15	20230926	14110	-53.51	20230224	6550	0.15	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
12	20230926	141143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6610	-80	5	-1.20	28107280	4220	68.84	6550	6730	6550	8690	4690	6690	6660.49	0.43	0	-961	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	398	-3.97	1.62	12	0.07	-1666.00	4075.00	14110	20230224	-53.15	6550	20230926	0.92	14110	-53.15	20230224	6550	0.92	20230926	14110	-53.15	20230224	6550	0.92	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
13	20230926	131147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	-30	5	-0.45	18206840	2726	44.47	6550	6730	6550	8690	4690	6690	6678.96	0.43	0	-518	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	401	-4.00	1.63	12	0.05	-1666.00	4075.00	14110	20230224	-52.80	6550	20230926	1.68	14110	-52.80	20230224	6550	1.68	20230926	14110	-52.80	20230224	6550	1.68	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
14	20230926	121155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6690	0	3	0.00	17384900	2603	42.46	6550	6730	6550	8690	4690	6690	6678.79	0.43	0	-501	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	403	-4.02	1.64	12	0.04	-1666.00	4075.00	14110	20230224	-52.59	6550	20230926	2.14	14110	-52.59	20230224	6550	2.14	20230926	14110	-52.59	20230224	6550	2.14	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
15	20230926	111146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6690	0	3	0.00	16395740	2454	40.03	6550	6730	6550	8690	4690	6690	6681.23	0.43	0	-489	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	403	-4.02	1.64	12	0.04	-1666.00	4075.00	14110	20230224	-52.59	6550	20230926	2.14	14110	-52.59	20230224	6550	2.14	20230926	14110	-52.59	20230224	6550	2.14	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
16	20230926	101149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6700	10	2	0.15	10452800	1564	25.51	6550	6730	6550	8690	4690	6690	6683.38	0.43	0	-521	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	404	-4.02	1.64	12	0.03	-1666.00	4075.00	14110	20230224	-52.52	6550	20230926	2.29	14110	-52.52	20230224	6550	2.29	20230926	14110	-52.52	20230224	6550	2.29	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
17	20230926	091149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	-30	5	-0.45	1998720	303	4.94	6550	6700	6550	8690	4690	6690	6596.44	0.43	0	-32	7016	6852	6736	6572	6456	6935	6655	30	2000	500	4140	10	1	6026990	401	-4.00	1.63	12	0.01	-1666.00	4075.00	14110	20230224	-52.80	6550	20230926	1.68	14110	-52.80	20230224	6550	1.68	20230926	14110	-52.80	20230224	6550	1.68	20230926	0.81	N	372800	500	30 억		25733	N	N	0	N	00	N
18	20230925	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	10	2	0.15	41020000	6130	75.35	6630	6900	6620	8680	4680	6680	6691.68	0.45	0	-1652	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	403	-4.02	1.64	12	0.10	-1666.00	4075.00	14110	20230224	-52.59	6560	20230920	1.98	14110	-52.59	20230224	6560	1.98	20230920	14110	-52.59	20230224	6560	1.98	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
19	20230925	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	0	3	0.00	38679240	5778	71.03	6630	6900	6620	8680	4680	6680	6694.23	0.45	0	-1642	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	403	-4.01	1.64	12	0.10	-1666.00	4075.00	14110	20230224	-52.66	6560	20230920	1.83	14110	-52.66	20230224	6560	1.83	20230920	14110	-52.66	20230224	6560	1.83	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
20	20230925	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-30	5	-0.45	30618800	4568	56.15	6630	6900	6620	8680	4680	6680	6702.89	0.45	0	-1571	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	401	-3.99	1.63	12	0.08	-1666.00	4075.00	14110	20230224	-52.87	6560	20230920	1.37	14110	-52.87	20230224	6560	1.37	20230920	14110	-52.87	20230224	6560	1.37	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
21	20230925	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	10	2	0.15	26644140	3972	48.83	6630	6900	6620	8680	4680	6680	6707.99	0.45	0	-1346	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	403	-4.02	1.64	12	0.07	-1666.00	4075.00	14110	20230224	-52.59	6560	20230920	1.98	14110	-52.59	20230224	6560	1.98	20230920	14110	-52.59	20230224	6560	1.98	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
22	20230925	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	20	2	0.30	21252100	3163	38.88	6630	6900	6630	8680	4680	6680	6718.97	0.45	0	-1074	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	404	-4.02	1.64	12	0.05	-1666.00	4075.00	14110	20230224	-52.52	6560	20230920	2.13	14110	-52.52	20230224	6560	2.13	20230920	14110	-52.52	20230224	6560	2.13	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
23	20230925	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	10	2	0.15	17464870	2598	31.94	6630	6900	6630	8680	4680	6680	6722.43	0.45	0	-1027	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	403	-4.02	1.64	12	0.04	-1666.00	4075.00	14110	20230224	-52.59	6560	20230920	1.98	14110	-52.59	20230224	6560	1.98	20230920	14110	-52.59	20230224	6560	1.98	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
24	20230925	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	50	2	0.75	13963620	2077	25.53	6630	6900	6630	8680	4680	6680	6722.98	0.45	0	-515	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	406	-4.04	1.65	12	0.03	-1666.00	4075.00	14110	20230224	-52.30	6560	20230920	2.59	14110	-52.30	20230224	6560	2.59	20230920	14110	-52.30	20230224	6560	2.59	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
25	20230925	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	0	3	0.00	5630030	846	10.40	6630	6680	6630	8680	4680	6680	6654.88	0.45	0	-40	6880	6780	6690	6590	6500	6735	6545	30	2000	500	4140	10	1	6026990	403	-4.01	1.64	12	0.01	-1666.00	4075.00	14110	20230224	-52.66	6560	20230920	1.83	14110	-52.66	20230224	6560	1.83	20230920	14110	-52.66	20230224	6560	1.83	20230920	0.81	N	372800	500	30 억		27362	N	N	0	N	00	N
26	20230922	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-70	5	-1.04	54480700	8132	57.05	6740	6790	6600	8770	4730	6750	6699.55	0.45	0	110	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	403	-4.01	1.64	12	0.13	-1666.00	4075.00	14110	20230224	-52.66	6560	20230920	1.83	14110	-52.66	20230224	6560	1.83	20230920	14110	-52.66	20230224	6560	1.83	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
27	20230922	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-70	5	-1.04	44283110	6610	46.37	6740	6790	6600	8770	4730	6750	6699.41	0.45	0	61	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	403	-4.01	1.64	12	0.11	-1666.00	4075.00	14110	20230224	-52.66	6560	20230920	1.83	14110	-52.66	20230224	6560	1.83	20230920	14110	-52.66	20230224	6560	1.83	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
28	20230922	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-60	5	-0.89	42442580	6335	44.44	6740	6790	6600	8770	4730	6750	6699.70	0.45	0	249	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	403	-4.02	1.64	12	0.11	-1666.00	4075.00	14110	20230224	-52.59	6560	20230920	1.98	14110	-52.59	20230224	6560	1.98	20230920	14110	-52.59	20230224	6560	1.98	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
29	20230922	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-40	5	-0.59	37665750	5622	39.44	6740	6790	6600	8770	4730	6750	6699.71	0.45	0	363	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	404	-4.03	1.65	12	0.09	-1666.00	4075.00	14110	20230224	-52.45	6560	20230920	2.29	14110	-52.45	20230224	6560	2.29	20230920	14110	-52.45	20230224	6560	2.29	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
30	20230922	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	20	2	0.30	30650650	4578	32.12	6740	6790	6600	8770	4730	6750	6695.21	0.45	0	231	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	408	-4.06	1.66	12	0.08	-1666.00	4075.00	14110	20230224	-52.02	6560	20230920	3.20	14110	-52.02	20230224	6560	3.20	20230920	14110	-52.02	20230224	6560	3.20	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
31	20230922	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-40	5	-0.59	28036120	4192	29.41	6740	6780	6600	8770	4730	6750	6688.01	0.45	0	238	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	404	-4.03	1.65	12	0.07	-1666.00	4075.00	14110	20230224	-52.45	6560	20230920	2.29	14110	-52.45	20230224	6560	2.29	20230920	14110	-52.45	20230224	6560	2.29	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
32	20230922	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-20	5	-0.30	22864270	3421	24.00	6740	6780	6600	8770	4730	6750	6683.50	0.45	0	-21	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	406	-4.04	1.65	12	0.06	-1666.00	4075.00	14110	20230224	-52.30	6560	20230920	2.59	14110	-52.30	20230224	6560	2.59	20230920	14110	-52.30	20230224	6560	2.59	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
33	20230922	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-40	5	-0.59	16038510	2404	16.87	6740	6740	6600	8770	4730	6750	6671.59	0.45	0	-192	7150	6950	6850	6650	6550	6900	6600	30	2020	500	4180	10	1	6026990	404	-4.03	1.65	12	0.04	-1666.00	4075.00	14110	20230224	-52.45	6560	20230920	2.29	14110	-52.45	20230224	6560	2.29	20230920	14110	-52.45	20230224	6560	2.29	20230920	0.81	N	372800	500	30 억		26836	N	N	0	N	00	N
34	20230921	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-290	5	-4.12	97203520	14204	86.91	7050	7050	6750	9150	4930	7040	6845.96	0.54	0	-5859	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	407	-4.05	1.66	12	0.24	-1666.00	4075.00	14110	20230224	-52.16	6560	20230920	2.90	14110	-52.16	20230224	6560	2.90	20230920	14110	-52.16	20230224	6560	2.90	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
35	20230921	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-280	5	-3.98	87509740	12768	78.12	7050	7050	6750	9150	4930	7040	6853.83	0.54	0	-5765	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	407	-4.06	1.66	12	0.21	-1666.00	4075.00	14110	20230224	-52.09	6560	20230920	3.05	14110	-52.09	20230224	6560	3.05	20230920	14110	-52.09	20230224	6560	3.05	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
36	20230921	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-240	5	-3.41	79863190	11640	71.22	7050	7050	6780	9150	4930	7040	6861.10	0.54	0	-5680	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	410	-4.08	1.67	12	0.19	-1666.00	4075.00	14110	20230224	-51.81	6560	20230920	3.66	14110	-51.81	20230224	6560	3.66	20230920	14110	-51.81	20230224	6560	3.66	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
37	20230921	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-230	5	-3.27	66522140	9695	59.32	7050	7050	6780	9150	4930	7040	6861.49	0.54	0	-5471	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	410	-4.09	1.67	12	0.16	-1666.00	4075.00	14110	20230224	-51.74	6560	20230920	3.81	14110	-51.74	20230224	6560	3.81	20230920	14110	-51.74	20230224	6560	3.81	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
38	20230921	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-240	5	-3.41	42695770	6214	38.02	7050	7050	6780	9150	4930	7040	6870.90	0.54	0	-3559	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	410	-4.08	1.67	12	0.10	-1666.00	4075.00	14110	20230224	-51.81	6560	20230920	3.66	14110	-51.81	20230224	6560	3.66	20230920	14110	-51.81	20230224	6560	3.66	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
39	20230921	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-160	5	-2.27	32058580	4651	28.46	7050	7050	6780	9150	4930	7040	6892.84	0.54	0	-3529	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	415	-4.13	1.69	12	0.08	-1666.00	4075.00	14110	20230224	-51.24	6560	20230920	4.88	14110	-51.24	20230224	6560	4.88	20230920	14110	-51.24	20230224	6560	4.88	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
40	20230921	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-230	5	-3.27	23180410	3351	20.50	7050	7050	6810	9150	4930	7040	6917.46	0.54	0	-2866	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	410	-4.09	1.67	12	0.06	-1666.00	4075.00	14110	20230224	-51.74	6560	20230920	3.81	14110	-51.74	20230224	6560	3.81	20230920	14110	-51.74	20230224	6560	3.81	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
41	20230921	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-70	5	-0.99	1583900	227	1.39	7050	7050	6910	9150	4930	7040	6977.53	0.54	0	-124	7453	7246	6903	6696	6353	7350	6800	30	2110	500	4360	10	1	6026990	420	-4.18	1.71	12	0.00	-1666.00	4075.00	14110	20230224	-50.60	6560	20230920	6.25	14110	-50.60	20230224	6560	6.25	20230920	14110	-50.60	20230224	6560	6.25	20230920	0.84	N	372800	500	30 억		32682	N	N	0	N	00	N
42	20230920	161049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7040	20	2	0.28	112186700	16294	53.73	7020	7110	6560	9120	4920	7020	6878.29	0.51	0	1938	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	424	-4.23	1.73	12	0.27	-1666.00	4075.00	14110	20230224	-50.11	6560	20230920	7.32	14110	-50.11	20230224	6560	7.32	20230920	14110	-50.11	20230224	6560	7.32	20230920	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
43	20230920	151020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6910	-110	5	-1.57	102700640	14945	49.28	7020	7110	6560	9120	4920	7020	6871.91	0.51	0	1956	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	416	-4.15	1.70	12	0.25	-1666.00	4075.00	14110	20230224	-51.03	6560	20230920	5.34	14110	-51.03	20230224	6560	5.34	20230920	14110	-51.03	20230224	6560	5.34	20230920	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
44	20230920	141039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6820	-200	5	-2.85	94490150	13750	45.34	7020	7110	6560	9120	4920	7020	6872.01	0.51	0	2279	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	411	-4.09	1.67	12	0.23	-1666.00	4075.00	14110	20230224	-51.67	6560	20230920	3.96	14110	-51.67	20230224	6560	3.96	20230920	14110	-51.67	20230224	6560	3.96	20230920	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
45	20230920	131031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6830	-190	5	-2.71	87354810	12705	41.90	7020	7110	6560	9120	4920	7020	6875.62	0.51	0	2167	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	412	-4.10	1.68	12	0.21	-1666.00	4075.00	14110	20230224	-51.59	6560	20230920	4.12	14110	-51.59	20230224	6560	4.12	20230920	14110	-51.59	20230224	6560	4.12	20230920	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
46	20230920	121029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6870	-150	5	-2.14	68634250	9951	32.81	7020	7110	6560	9120	4920	7020	6897.22	0.51	0	986	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	414	-4.12	1.69	12	0.17	-1666.00	4075.00	14110	20230224	-51.31	6560	20230920	4.73	14110	-51.31	20230224	6560	4.73	20230920	14110	-51.31	20230224	6560	4.73	20230920	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
47	20230920	111037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6950	-70	5	-1.00	20449780	2915	9.61	7020	7110	6950	9120	4920	7020	7015.36	0.51	0	-623	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	419	-4.17	1.71	12	0.05	-1666.00	4075.00	14110	20230224	-50.74	6950	20230920	0.00	14110	-50.74	20230224	6950	0.00	20230920	14110	-50.74	20230224	6950	0.00	20230920	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
48	20230920	101015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7040	20	2	0.28	14514670	2063	6.80	7020	7110	6970	9120	4920	7020	7035.71	0.51	0	-548	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	424	-4.23	1.73	12	0.03	-1666.00	4075.00	14110	20230224	-50.11	6970	20230920	1.00	14110	-50.11	20230224	6970	1.00	20230920	14110	-50.11	20230224	6970	1.00	20230920	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
49	20230920	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	40	2	0.57	2021650	288	0.95	7020	7060	6990	9120	4920	7020	7019.62	0.51	0	91	7340	7180	7080	6920	6820	7130	6870	30	2100	500	4350	10	1	6026990	426	-4.24	1.73	12	0.00	-1666.00	4075.00	14110	20230224	-49.96	6980	20230919	1.15	14110	-49.96	20230224	6980	1.15	20230919	14110	-49.96	20230224	6980	1.15	20230919	0.84	N	372800	500	30 억		30487	N	N	0	N	00	N
50	20230919	161024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7020	-220	5	-3.04	212061820	30087	170.06	7240	7240	6980	9410	5070	7240	7048.29	0.60	0	-5179	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	423	-4.21	1.72	12	0.50	-1666.00	4075.00	14110	20230224	-50.25	6980	20230919	0.57	14110	-50.25	20230224	6980	0.57	20230919	14110	-50.25	20230224	6980	0.57	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
51	20230919	151027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7000	-240	5	-3.31	209584330	29734	168.06	7240	7240	6980	9410	5070	7240	7048.64	0.60	0	-5178	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	422	-4.20	1.72	12	0.49	-1666.00	4075.00	14110	20230224	-50.39	6980	20230919	0.29	14110	-50.39	20230224	6980	0.29	20230919	14110	-50.39	20230224	6980	0.29	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
52	20230919	141029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6980	-260	5	-3.59	189705540	26895	152.02	7240	7240	6980	9410	5070	7240	7053.56	0.60	0	-5364	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	421	-4.19	1.71	12	0.45	-1666.00	4075.00	14110	20230224	-50.53	6980	20230919	0.00	14110	-50.53	20230224	6980	0.00	20230919	14110	-50.53	20230224	6980	0.00	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
53	20230919	131010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7000	-240	5	-3.31	160648950	22747	128.57	7240	7240	7000	9410	5070	7240	7062.42	0.60	0	-3106	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	422	-4.20	1.72	12	0.38	-1666.00	4075.00	14110	20230224	-50.39	7000	20230919	0.00	14110	-50.39	20230224	7000	0.00	20230919	14110	-50.39	20230224	7000	0.00	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
54	20230919	121025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7080	-160	5	-2.21	94831210	13381	75.63	7240	7240	7010	9410	5070	7240	7087.00	0.60	0	-2930	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	427	-4.25	1.74	12	0.22	-1666.00	4075.00	14110	20230224	-49.82	7010	20230919	1.00	14110	-49.82	20230224	7010	1.00	20230919	14110	-49.82	20230224	7010	1.00	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
55	20230919	111031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	-170	5	-2.35	81027720	11427	64.59	7240	7240	7010	9410	5070	7240	7090.90	0.60	0	-2717	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	426	-4.24	1.73	12	0.19	-1666.00	4075.00	14110	20230224	-49.89	7010	20230919	0.86	14110	-49.89	20230224	7010	0.86	20230919	14110	-49.89	20230224	7010	0.86	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
56	20230919	101023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7080	-160	5	-2.21	71968210	10146	57.35	7240	7240	7010	9410	5070	7240	7093.26	0.60	0	-2006	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	427	-4.25	1.74	12	0.17	-1666.00	4075.00	14110	20230224	-49.82	7010	20230919	1.00	14110	-49.82	20230224	7010	1.00	20230919	14110	-49.82	20230224	7010	1.00	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
57	20230919	091022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7170	-70	5	-0.97	6103200	847	4.79	7240	7240	7150	9410	5070	7240	7205.67	0.60	0	-359	7453	7346	7263	7156	7073	7305	7115	30	2170	500	4480	10	1	6026990	432	-4.30	1.76	12	0.01	-1666.00	4075.00	14110	20230224	-49.18	7150	20230919	0.28	14110	-49.18	20230224	7150	0.28	20230919	14110	-49.18	20230224	7150	0.28	20230919	0.85	N	372800	500	30 억		35936	N	N	0	N	00	N
58	20230918	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-30	5	-0.41	127664920	17690	17.23	7370	7370	7180	9450	5090	7270	7216.78	0.59	0	200	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	436	-4.35	1.78	12	0.29	-1666.00	4075.00	14110	20230224	-48.69	7150	20220927	1.26	14110	-48.69	20230224	7160	1.12	20230915	14110	-48.69	20230224	7150	1.26	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
59	20230918	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-40	5	-0.55	117032440	16219	15.80	7370	7370	7180	9450	5090	7270	7215.76	0.59	0	380	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	436	-4.34	1.77	12	0.27	-1666.00	4075.00	14110	20230224	-48.76	7150	20220927	1.12	14110	-48.76	20230224	7160	0.98	20230915	14110	-48.76	20230224	7150	1.12	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
60	20230918	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-50	5	-0.69	96330890	13349	13.00	7370	7370	7180	9450	5090	7270	7216.34	0.59	0	494	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	435	-4.33	1.77	12	0.22	-1666.00	4075.00	14110	20230224	-48.83	7150	20220927	0.98	14110	-48.83	20230224	7160	0.84	20230915	14110	-48.83	20230224	7150	0.98	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
61	20230918	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	0	3	0.00	87145610	12079	11.77	7370	7370	7180	9450	5090	7270	7214.64	0.59	0	372	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	438	-4.36	1.78	12	0.20	-1666.00	4075.00	14110	20230224	-48.48	7150	20220927	1.68	14110	-48.48	20230224	7160	1.54	20230915	14110	-48.48	20230224	7150	1.68	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
62	20230918	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-60	5	-0.83	80077850	11100	10.81	7370	7370	7180	9450	5090	7270	7214.22	0.59	0	468	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	435	-4.33	1.77	12	0.18	-1666.00	4075.00	14110	20230224	-48.90	7150	20220927	0.84	14110	-48.90	20230224	7160	0.70	20230915	14110	-48.90	20230224	7150	0.84	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
63	20230918	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-70	5	-0.96	65397970	9066	8.83	7370	7370	7180	9450	5090	7270	7213.54	0.59	0	-311	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	434	-4.32	1.77	12	0.15	-1666.00	4075.00	14110	20230224	-48.97	7150	20220927	0.70	14110	-48.97	20230224	7160	0.56	20230915	14110	-48.97	20230224	7150	0.70	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
64	20230918	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-20	5	-0.28	56677390	7856	7.65	7370	7370	7180	9450	5090	7270	7214.54	0.59	0	-433	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	437	-4.35	1.78	12	0.13	-1666.00	4075.00	14110	20230224	-48.62	7150	20220927	1.40	14110	-48.62	20230224	7160	1.26	20230915	14110	-48.62	20230224	7150	1.40	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
65	20230918	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-50	5	-0.69	31685820	4389	4.28	7370	7370	7190	9450	5090	7270	7219.37	0.59	0	-17	8330	7800	7480	6950	6630	7640	6790	30	2180	500	4500	10	1	6026990	435	-4.33	1.77	12	0.07	-1666.00	4075.00	14110	20230224	-48.83	7150	20220927	0.98	14110	-48.83	20230224	7160	0.84	20230915	14110	-48.83	20230224	7150	0.98	20220927	0.88	N	372800	500	30 억		35736	N	N	0	N	00	N
66	20230915	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-680	5	-8.55	761860270	102471	1191.52	7950	8010	7160	10330	5570	7950	7434.89	0.60	0	-42	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	438	-4.36	1.78	12	1.70	-1666.00	4075.00	14110	20230224	-48.48	7150	20220927	1.68	14110	-48.48	20230224	7160	1.54	20230915	14110	-48.48	20230224	7150	1.68	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
67	20230915	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-650	5	-8.18	724982810	97378	1132.30	7950	8010	7160	10330	5570	7950	7445.04	0.60	0	217	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	440	-4.38	1.79	12	1.62	-1666.00	4075.00	14110	20230224	-48.26	7150	20220927	2.10	14110	-48.26	20230224	7160	1.96	20230915	14110	-48.26	20230224	7150	2.10	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
68	20230915	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-550	5	-6.92	602544490	80609	937.31	7950	8010	7250	10330	5570	7950	7474.90	0.60	0	2250	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	446	-4.44	1.82	12	1.34	-1666.00	4075.00	14110	20230224	-47.55	7150	20220927	3.50	14110	-47.55	20230224	7250	2.07	20230915	14110	-47.55	20230224	7150	3.50	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
69	20230915	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-550	5	-6.92	529925490	70803	823.29	7950	8010	7250	10330	5570	7950	7484.51	0.60	0	3089	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	446	-4.44	1.82	12	1.17	-1666.00	4075.00	14110	20230224	-47.55	7150	20220927	3.50	14110	-47.55	20230224	7250	2.07	20230915	14110	-47.55	20230224	7150	3.50	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
70	20230915	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-580	5	-7.30	330982010	43616	507.16	7950	8010	7370	10330	5570	7950	7588.55	0.60	0	4284	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	444	-4.42	1.81	12	0.72	-1666.00	4075.00	14110	20230224	-47.77	7150	20220927	3.08	14110	-47.77	20230224	7320	0.68	20230817	14110	-47.77	20230224	7150	3.08	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
71	20230915	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-350	5	-4.40	154863430	20081	233.50	7950	8010	7600	10330	5570	7950	7711.94	0.60	0	3038	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	458	-4.56	1.87	12	0.33	-1666.00	4075.00	14110	20230224	-46.14	7150	20220927	6.29	14110	-46.14	20230224	7320	3.83	20230817	14110	-46.14	20230224	7150	6.29	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
72	20230915	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-180	5	-2.26	42337700	5417	62.99	7950	8010	7710	10330	5570	7950	7815.71	0.60	0	771	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	468	-4.66	1.91	12	0.09	-1666.00	4075.00	14110	20230224	-44.93	7150	20220927	8.67	14110	-44.93	20230224	7320	6.15	20230817	14110	-44.93	20230224	7150	8.67	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
73	20230915	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	40	2	0.50	5687790	714	8.30	7950	7990	7890	10330	5570	7950	7966.09	0.60	0	-346	8083	8016	7883	7816	7683	8050	7850	30	2380	500	4920	10	1	6026990	482	-4.80	1.96	12	0.01	-1666.00	4075.00	14110	20230224	-43.37	7150	20220927	11.75	14110	-43.37	20230224	7320	9.15	20230817	14110	-43.37	20230224	7150	11.75	20220927	0.89	N	372800	500	30 억		36184	N	N	0	N	00	N
74	20230914	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-40	5	-0.50	67329360	8579	50.67	7950	7950	7750	10380	5600	7990	7848.16	0.64	0	-3259	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	479	-4.77	1.95	12	0.14	-1666.00	4075.00	14110	20230224	-43.66	7150	20220927	11.19	14110	-43.66	20230224	7320	8.61	20230817	14110	-43.66	20230224	7150	11.19	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
75	20230914	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-40	5	-0.50	66118340	8426	49.77	7950	7950	7750	10380	5600	7990	7846.94	0.64	0	-3251	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	479	-4.77	1.95	12	0.14	-1666.00	4075.00	14110	20230224	-43.66	7150	20220927	11.19	14110	-43.66	20230224	7320	8.61	20230817	14110	-43.66	20230224	7150	11.19	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
76	20230914	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-110	5	-1.38	60483330	7714	45.56	7950	7950	7750	10380	5600	7990	7840.72	0.64	0	-2944	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	475	-4.73	1.93	12	0.13	-1666.00	4075.00	14110	20230224	-44.15	7150	20220927	10.21	14110	-44.15	20230224	7320	7.65	20230817	14110	-44.15	20230224	7150	10.21	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
77	20230914	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-120	5	-1.50	59459310	7584	44.80	7950	7950	7750	10380	5600	7990	7840.10	0.64	0	-2860	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	474	-4.72	1.93	12	0.13	-1666.00	4075.00	14110	20230224	-44.22	7150	20220927	10.07	14110	-44.22	20230224	7320	7.51	20230817	14110	-44.22	20230224	7150	10.07	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
78	20230914	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-140	5	-1.75	41301150	5260	31.07	7950	7950	7770	10380	5600	7990	7851.93	0.64	0	-1225	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	473	-4.71	1.93	12	0.09	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
79	20230914	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-140	5	-1.75	27396500	3480	20.56	7950	7950	7810	10380	5600	7990	7872.56	0.64	0	-557	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	473	-4.71	1.93	12	0.06	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
80	20230914	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-120	5	-1.50	17926770	2273	13.43	7950	7950	7810	10380	5600	7990	7886.83	0.64	0	-207	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	474	-4.72	1.93	12	0.04	-1666.00	4075.00	14110	20230224	-44.22	7150	20220927	10.07	14110	-44.22	20230224	7320	7.51	20230817	14110	-44.22	20230224	7150	10.07	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
81	20230914	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-140	5	-1.75	3563980	451	2.66	7950	7950	7810	10380	5600	7990	7902.39	0.64	0	-77	8236	8112	7896	7772	7556	8175	7835	30	2390	500	4950	10	1	6026990	473	-4.71	1.93	12	0.01	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	0.89	N	372800	500	30 억		38273	N	N	0	N	00	N
82	20230913	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	180	2	2.30	129411480	16630	133.37	7770	8020	7680	10150	5470	7810	7781.62	0.63	0	-161	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	482	-4.80	1.96	12	0.28	-1666.00	4075.00	14110	20230224	-43.37	7150	20220927	11.75	14110	-43.37	20230224	7320	9.15	20230817	14110	-43.37	20230224	7150	11.75	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
83	20230913	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	40	2	0.51	128596880	16528	132.55	7770	8020	7680	10150	5470	7810	7780.55	0.63	0	-170	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	473	-4.71	1.93	12	0.27	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
84	20230913	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	140	2	1.79	122465680	15755	126.35	7770	8020	7680	10150	5470	7810	7773.13	0.63	0	-57	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	479	-4.77	1.95	12	0.26	-1666.00	4075.00	14110	20230224	-43.66	7150	20220927	11.19	14110	-43.66	20230224	7320	8.61	20230817	14110	-43.66	20230224	7150	11.19	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
85	20230913	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-10	5	-0.13	101922820	13131	105.31	7770	7930	7680	10150	5470	7810	7762.00	0.63	0	-62	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	470	-4.68	1.91	12	0.22	-1666.00	4075.00	14110	20230224	-44.72	7150	20220927	9.09	14110	-44.72	20230224	7320	6.56	20230817	14110	-44.72	20230224	7150	9.09	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
86	20230913	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	20	2	0.26	100163350	12906	103.50	7770	7930	7680	10150	5470	7810	7760.99	0.63	0	4	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	472	-4.70	1.92	12	0.21	-1666.00	4075.00	14110	20230224	-44.51	7150	20220927	9.51	14110	-44.51	20230224	7320	6.97	20230817	14110	-44.51	20230224	7150	9.51	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
87	20230913	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-100	5	-1.28	88393890	11388	91.33	7770	7930	7680	10150	5470	7810	7762.02	0.63	0	157	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	465	-4.63	1.89	12	0.19	-1666.00	4075.00	14110	20230224	-45.36	7150	20220927	7.83	14110	-45.36	20230224	7320	5.33	20230817	14110	-45.36	20230224	7150	7.83	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
88	20230913	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-20	5	-0.26	39268560	5032	40.36	7770	7930	7730	10150	5470	7810	7803.77	0.63	0	112	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	470	-4.68	1.91	12	0.08	-1666.00	4075.00	14110	20230224	-44.79	7150	20220927	8.95	14110	-44.79	20230224	7320	6.42	20230817	14110	-44.79	20230224	7150	8.95	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
89	20230913	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	40	2	0.51	7994750	1030	8.26	7770	7850	7730	10150	5470	7810	7761.89	0.63	0	101	8283	8046	7923	7686	7563	7985	7625	30	2340	500	4840	10	1	6026990	473	-4.71	1.93	12	0.02	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	0.93	N	372800	500	30 억		38085	N	N	0	N	00	N
90	20230912	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-310	5	-3.82	99375410	12467	150.68	8070	8160	7800	10550	5690	8120	7971.83	0.64	0	-565	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	471	-4.69	1.92	12	0.21	-1666.00	4075.00	14110	20230224	-44.65	7150	20220927	9.23	14110	-44.65	20230224	7320	6.69	20230817	14110	-44.65	20230224	7150	9.23	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
91	20230912	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-270	5	-3.33	92451690	11583	139.99	8070	8160	7850	10550	5690	8120	7981.67	0.64	0	-575	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	473	-4.71	1.93	12	0.19	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
92	20230912	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-120	5	-1.48	66584670	8308	100.41	8070	8160	7930	10550	5690	8120	8014.52	0.64	0	-902	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	482	-4.80	1.96	12	0.14	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7320	9.29	20230817	14110	-43.30	20230224	7150	11.89	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
93	20230912	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-110	5	-1.35	63521360	7926	95.79	8070	8160	7930	10550	5690	8120	8014.30	0.64	0	-776	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	483	-4.81	1.97	12	0.13	-1666.00	4075.00	14110	20230224	-43.23	7150	20220927	12.03	14110	-43.23	20230224	7320	9.43	20230817	14110	-43.23	20230224	7150	12.03	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
94	20230912	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-140	5	-1.72	47308460	5894	71.24	8070	8160	7950	10550	5690	8120	8026.55	0.64	0	-541	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	481	-4.79	1.96	12	0.10	-1666.00	4075.00	14110	20230224	-43.44	7150	20220927	11.61	14110	-43.44	20230224	7320	9.02	20230817	14110	-43.44	20230224	7150	11.61	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
95	20230912	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-100	5	-1.23	34899210	4343	52.49	8070	8160	7950	10550	5690	8120	8035.74	0.64	0	43	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	483	-4.81	1.97	12	0.07	-1666.00	4075.00	14110	20230224	-43.16	7150	20220927	12.17	14110	-43.16	20230224	7320	9.56	20230817	14110	-43.16	20230224	7150	12.17	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
96	20230912	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-30	5	-0.37	29212810	3635	43.93	8070	8160	7950	10550	5690	8120	8036.54	0.64	0	216	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	488	-4.86	1.99	12	0.06	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7320	10.52	20230817	14110	-42.66	20230224	7150	13.15	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
97	20230912	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	20	2	0.25	14283370	1780	21.51	8070	8140	7950	10550	5690	8120	8024.37	0.64	0	271	8280	8200	8070	7990	7860	8240	8030	30	2430	500	5030	10	1	6026990	491	-4.89	2.00	12	0.03	-1666.00	4075.00	14110	20230224	-42.31	7150	20220927	13.85	14110	-42.31	20230224	7320	11.20	20230817	14110	-42.31	20230224	7150	13.85	20220927	0.91	N	372800	500	30 억		38650	N	N	0	N	00	N
98	20230911	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	100	2	1.25	66318500	8274	73.20	7980	8150	7940	10420	5620	8020	8015.29	0.61	0	1927	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	489	-4.87	1.99	12	0.14	-1666.00	4075.00	14110	20230224	-42.45	7150	20220927	13.57	14110	-42.45	20230224	7320	10.93	20230817	14110	-42.45	20230224	7150	13.57	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
99	20230911	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-10	5	-0.12	65195980	8135	71.97	7980	8150	7940	10420	5620	8020	8014.26	0.61	0	1944	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	483	-4.81	1.97	12	0.13	-1666.00	4075.00	14110	20230224	-43.23	7150	20220927	12.03	14110	-43.23	20230224	7320	9.43	20230817	14110	-43.23	20230224	7150	12.03	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
100	20230911	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	0	3	0.00	48767570	6084	53.82	7980	8150	7940	10420	5620	8020	8015.71	0.61	0	1663	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	483	-4.81	1.97	12	0.10	-1666.00	4075.00	14110	20230224	-43.16	7150	20220927	12.17	14110	-43.16	20230224	7320	9.56	20230817	14110	-43.16	20230224	7150	12.17	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
101	20230911	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	60	2	0.75	42612750	5316	47.03	7980	8150	7940	10420	5620	8020	8015.94	0.61	0	1484	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	487	-4.85	1.98	12	0.09	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7320	10.38	20230817	14110	-42.74	20230224	7150	13.01	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
102	20230911	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	110	2	1.37	41423840	5169	45.73	7980	8150	7940	10420	5620	8020	8013.90	0.61	0	1556	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	490	-4.88	2.00	12	0.09	-1666.00	4075.00	14110	20230224	-42.38	7150	20220927	13.71	14110	-42.38	20230224	7320	11.07	20230817	14110	-42.38	20230224	7150	13.71	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
103	20230911	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	90	2	1.12	39912470	4982	44.07	7980	8150	7940	10420	5620	8020	8011.33	0.61	0	1548	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	489	-4.87	1.99	12	0.08	-1666.00	4075.00	14110	20230224	-42.52	7150	20220927	13.43	14110	-42.52	20230224	7320	10.79	20230817	14110	-42.52	20230224	7150	13.43	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
104	20230911	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	10	2	0.12	28915230	3619	32.02	7980	8060	7940	10420	5620	8020	7989.84	0.61	0	1613	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	484	-4.82	1.97	12	0.06	-1666.00	4075.00	14110	20230224	-43.09	7150	20220927	12.31	14110	-43.09	20230224	7320	9.70	20230817	14110	-43.09	20230224	7150	12.31	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
105	20230911	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	20	2	0.25	1869300	233	2.06	7980	8060	7980	10420	5620	8020	8022.75	0.61	0	-53	8213	8116	7983	7886	7753	8050	7820	30	2400	500	4970	10	1	6026990	485	-4.83	1.97	12	0.00	-1666.00	4075.00	14110	20230224	-43.02	7150	20220927	12.45	14110	-43.02	20230224	7320	9.84	20230817	14110	-43.02	20230224	7150	12.45	20220927	0.90	N	372800	500	30 억		36723	N	N	0	N	00	N
106	20230908	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-110	5	-1.35	89895280	11279	90.40	8050	8080	7850	10560	5700	8130	7970.15	0.62	0	-410	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	483	-4.81	1.97	12	0.19	-1666.00	4075.00	14110	20230224	-43.16	7150	20220927	12.17	14110	-43.16	20230224	7320	9.56	20230817	14110	-43.16	20230224	7150	12.17	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
107	20230908	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-130	5	-1.60	78194070	9817	78.68	8050	8080	7850	10560	5700	8130	7965.17	0.62	0	-413	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	482	-4.80	1.96	12	0.16	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7320	9.29	20230817	14110	-43.30	20230224	7150	11.89	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
108	20230908	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-140	5	-1.72	74934970	9408	75.40	8050	8080	7850	10560	5700	8130	7965.03	0.62	0	-511	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	482	-4.80	1.96	12	0.16	-1666.00	4075.00	14110	20230224	-43.37	7150	20220927	11.75	14110	-43.37	20230224	7320	9.15	20230817	14110	-43.37	20230224	7150	11.75	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
109	20230908	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-130	5	-1.60	73841730	9271	74.30	8050	8080	7850	10560	5700	8130	7964.81	0.62	0	-393	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	482	-4.80	1.96	12	0.15	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7320	9.29	20230817	14110	-43.30	20230224	7150	11.89	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
110	20230908	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-210	5	-2.58	71432690	8968	71.88	8050	8080	7850	10560	5700	8130	7965.29	0.62	0	-364	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	477	-4.75	1.94	12	0.15	-1666.00	4075.00	14110	20230224	-43.87	7150	20220927	10.77	14110	-43.87	20230224	7320	8.20	20230817	14110	-43.87	20230224	7150	10.77	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
111	20230908	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-130	5	-1.60	66581990	8360	67.00	8050	8080	7850	10560	5700	8130	7964.35	0.62	0	-525	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	482	-4.80	1.96	12	0.14	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7320	9.29	20230817	14110	-43.30	20230224	7150	11.89	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
112	20230908	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-190	5	-2.34	45789140	5730	45.92	8050	8080	7910	10560	5700	8130	7991.12	0.62	0	-516	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	479	-4.77	1.95	12	0.10	-1666.00	4075.00	14110	20230224	-43.73	7150	20220927	11.05	14110	-43.73	20230224	7320	8.47	20230817	14110	-43.73	20230224	7150	11.05	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
113	20230908	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-220	5	-2.71	17919180	2238	17.94	8050	8080	7910	10560	5700	8130	8006.78	0.62	0	220	8396	8262	8156	8022	7916	8210	7970	30	2430	500	5040	10	1	6026990	477	-4.75	1.94	12	0.04	-1666.00	4075.00	14110	20230224	-43.94	7150	20220927	10.63	14110	-43.94	20230224	7320	8.06	20230817	14110	-43.94	20230224	7150	10.63	20220927	0.88	N	372800	500	30 억		37133	N	N	0	N	00	N
114	20230907	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-50	5	-0.61	100396160	12336	70.29	8180	8290	8050	10630	5730	8180	8138.47	0.65	0	-1939	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	490	-4.88	2.00	12	0.20	-1666.00	4075.00	14110	20230224	-42.38	7150	20220927	13.71	14110	-42.38	20230224	7320	11.07	20230817	14110	-42.38	20230224	7150	13.71	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
115	20230907	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-100	5	-1.22	96432420	11845	67.49	8180	8290	8050	10630	5730	8180	8141.19	0.65	0	-1930	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	487	-4.85	1.98	12	0.20	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7320	10.38	20230817	14110	-42.74	20230224	7150	13.01	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
116	20230907	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-130	5	-1.59	88888040	10910	62.17	8180	8290	8050	10630	5730	8180	8147.39	0.65	0	-1901	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	485	-4.83	1.98	12	0.18	-1666.00	4075.00	14110	20230224	-42.95	7150	20220927	12.59	14110	-42.95	20230224	7320	9.97	20230817	14110	-42.95	20230224	7150	12.59	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
117	20230907	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-50	5	-0.61	63391450	7757	44.20	8180	8290	8100	10630	5730	8180	8172.16	0.65	0	-824	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	490	-4.88	2.00	12	0.13	-1666.00	4075.00	14110	20230224	-42.38	7150	20220927	13.71	14110	-42.38	20230224	7320	11.07	20230817	14110	-42.38	20230224	7150	13.71	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
118	20230907	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-30	5	-0.37	46546860	5686	32.40	8180	8290	8100	10630	5730	8180	8186.22	0.65	0	-1748	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	491	-4.89	2.00	12	0.09	-1666.00	4075.00	14110	20230224	-42.24	7150	20220927	13.99	14110	-42.24	20230224	7320	11.34	20230817	14110	-42.24	20230224	7150	13.99	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
119	20230907	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-50	5	-0.61	42221980	5154	29.37	8180	8290	8100	10630	5730	8180	8192.08	0.65	0	-1760	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	490	-4.88	2.00	12	0.09	-1666.00	4075.00	14110	20230224	-42.38	7150	20220927	13.71	14110	-42.38	20230224	7320	11.07	20230817	14110	-42.38	20230224	7150	13.71	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
120	20230907	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-70	5	-0.86	34345480	4184	23.84	8180	8290	8110	10630	5730	8180	8208.77	0.65	0	-1650	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	489	-4.87	1.99	12	0.07	-1666.00	4075.00	14110	20230224	-42.52	7150	20220927	13.43	14110	-42.52	20230224	7320	10.79	20230817	14110	-42.52	20230224	7150	13.43	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
121	20230907	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	50	2	0.61	1545120	189	1.08	8180	8230	8170	10630	5730	8180	8175.24	0.65	0	6	8540	8360	8250	8070	7960	8305	8015	30	2450	500	5070	10	1	6026990	496	-4.94	2.02	12	0.00	-1666.00	4075.00	14110	20230224	-41.67	7150	20220927	15.10	14110	-41.67	20230224	7320	12.43	20230817	14110	-41.67	20230224	7150	15.10	20220927	0.88	N	372800	500	30 억		39072	N	N	0	N	00	N
122	20230906	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-120	5	-1.45	143954710	17348	130.88	8350	8430	8140	10790	5810	8300	8298.07	0.60	0	2990	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	493	-4.91	2.01	12	0.29	-1666.00	4075.00	14110	20230224	-42.03	7150	20220927	14.41	14110	-42.03	20230224	7320	11.75	20230817	14110	-42.03	20230224	7150	14.41	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
123	20230906	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-90	5	-1.08	137848430	16603	125.26	8350	8430	8140	10790	5810	8300	8302.62	0.60	0	2871	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	495	-4.93	2.01	12	0.28	-1666.00	4075.00	14110	20230224	-41.81	7150	20220927	14.83	14110	-41.81	20230224	7320	12.16	20230817	14110	-41.81	20230224	7150	14.83	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
124	20230906	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	60	2	0.72	100393400	12068	91.04	8350	8430	8190	10790	5810	8300	8318.98	0.60	0	2298	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	504	-5.02	2.05	12	0.20	-1666.00	4075.00	14110	20230224	-40.75	7150	20220927	16.92	14110	-40.75	20230224	7320	14.21	20230817	14110	-40.75	20230224	7150	16.92	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
125	20230906	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	100	2	1.20	85983470	10343	78.03	8350	8430	8190	10790	5810	8300	8313.20	0.60	0	2283	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	506	-5.04	2.06	12	0.17	-1666.00	4075.00	14110	20230224	-40.47	7150	20220927	17.48	14110	-40.47	20230224	7320	14.75	20230817	14110	-40.47	20230224	7150	17.48	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
126	20230906	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-40	5	-0.48	42725410	5155	38.89	8350	8380	8190	10790	5810	8300	8288.15	0.60	0	-514	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	498	-4.96	2.03	12	0.09	-1666.00	4075.00	14110	20230224	-41.46	7150	20220927	15.52	14110	-41.46	20230224	7320	12.84	20230817	14110	-41.46	20230224	7150	15.52	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
127	20230906	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-40	5	-0.48	30158830	3640	27.46	8350	8380	8190	10790	5810	8300	8285.39	0.60	0	-471	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	498	-4.96	2.03	12	0.06	-1666.00	4075.00	14110	20230224	-41.46	7150	20220927	15.52	14110	-41.46	20230224	7320	12.84	20230817	14110	-41.46	20230224	7150	15.52	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
128	20230906	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	-70	5	-0.84	15170730	1842	13.90	8350	8350	8190	10790	5810	8300	8236.01	0.60	0	-152	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	496	-4.94	2.02	12	0.03	-1666.00	4075.00	14110	20230224	-41.67	7150	20220927	15.10	14110	-41.67	20230224	7320	12.43	20230817	14110	-41.67	20230224	7150	15.10	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
129	20230906	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-60	5	-0.72	3165300	382	2.88	8350	8350	8240	10790	5810	8300	8286.13	0.60	0	-160	8493	8396	8253	8156	8013	8445	8205	30	2490	500	5140	10	1	6026990	497	-4.95	2.02	12	0.01	-1666.00	4075.00	14110	20230224	-41.60	7150	20220927	15.24	14110	-41.60	20230224	7320	12.57	20230817	14110	-41.60	20230224	7150	15.24	20220927	0.88	N	372800	500	30 억		36082	N	N	0	N	00	N
130	20230905	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	50	2	0.61	109446120	13254	85.73	8270	8350	8110	10720	5780	8250	8257.58	0.64	0	-2199	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	500	-4.98	2.04	12	0.22	-1666.00	4075.00	14110	20230224	-41.18	7150	20220927	16.08	14110	-41.18	20230224	7320	13.39	20230817	14110	-41.18	20230224	7150	16.08	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
131	20230905	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	20	2	0.24	107481030	13017	84.19	8270	8350	8110	10720	5780	8250	8256.97	0.64	0	-2183	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	498	-4.96	2.03	12	0.22	-1666.00	4075.00	14110	20230224	-41.39	7150	20220927	15.66	14110	-41.39	20230224	7320	12.98	20230817	14110	-41.39	20230224	7150	15.66	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
132	20230905	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	10	2	0.12	88655140	10751	69.54	8270	8340	8110	10720	5780	8250	8246.22	0.64	0	-2139	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	498	-4.96	2.03	12	0.18	-1666.00	4075.00	14110	20230224	-41.46	7150	20220927	15.52	14110	-41.46	20230224	7320	12.84	20230817	14110	-41.46	20230224	7150	15.52	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
133	20230905	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	0	3	0.00	79941500	9695	62.71	8270	8340	8110	10720	5780	8250	8245.64	0.64	0	-2061	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	497	-4.95	2.02	12	0.16	-1666.00	4075.00	14110	20230224	-41.53	7150	20220927	15.38	14110	-41.53	20230224	7320	12.70	20230817	14110	-41.53	20230224	7150	15.38	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
134	20230905	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	20	2	0.24	62930580	7645	49.45	8270	8340	8110	10720	5780	8250	8231.60	0.64	0	-1512	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	498	-4.96	2.03	12	0.13	-1666.00	4075.00	14110	20230224	-41.39	7150	20220927	15.66	14110	-41.39	20230224	7320	12.98	20230817	14110	-41.39	20230224	7150	15.66	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
135	20230905	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	40	2	0.48	54124030	6581	42.57	8270	8340	8110	10720	5780	8250	8224.29	0.64	0	-1476	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	500	-4.98	2.03	12	0.11	-1666.00	4075.00	14110	20230224	-41.25	7150	20220927	15.94	14110	-41.25	20230224	7320	13.25	20230817	14110	-41.25	20230224	7150	15.94	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
136	20230905	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-140	5	-1.70	38781990	4719	30.52	8270	8340	8110	10720	5780	8250	8218.26	0.64	0	-1057	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	489	-4.87	1.99	12	0.08	-1666.00	4075.00	14110	20230224	-42.52	7150	20220927	13.43	14110	-42.52	20230224	7320	10.79	20230817	14110	-42.52	20230224	7150	13.43	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
137	20230905	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	80	2	0.97	3674210	442	2.86	8270	8340	8270	10720	5780	8250	8312.69	0.64	0	-56	8576	8412	8256	8092	7936	8495	8175	30	2470	500	5110	10	1	6026990	502	-5.00	2.04	12	0.01	-1666.00	4075.00	14110	20230224	-40.96	7150	20220927	16.50	14110	-40.96	20230224	7320	13.80	20230817	14110	-40.96	20230224	7150	16.50	20220927	0.88	N	372800	500	30 억		38281	N	N	0	N	00	N
138	20230904	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	80	2	0.98	126243950	15316	77.06	8170	8420	8100	10620	5720	8170	8242.62	0.66	0	-1658	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	497	-4.95	2.02	12	0.25	-1666.00	4075.00	14110	20230224	-41.53	7150	20220927	15.38	14110	-41.53	20230224	7320	12.70	20230817	14110	-41.53	20230224	7150	15.38	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
139	20230904	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-20	5	-0.24	124194050	15067	75.80	8170	8420	8100	10620	5720	8170	8242.79	0.66	0	-1611	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	491	-4.89	2.00	12	0.25	-1666.00	4075.00	14110	20230224	-42.24	7150	20220927	13.99	14110	-42.24	20230224	7320	11.34	20230817	14110	-42.24	20230224	7150	13.99	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
140	20230904	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	90	2	1.10	116701140	14157	71.23	8170	8420	8100	10620	5720	8170	8243.35	0.66	0	-1215	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	498	-4.96	2.03	12	0.23	-1666.00	4075.00	14110	20230224	-41.46	7150	20220927	15.52	14110	-41.46	20230224	7320	12.84	20230817	14110	-41.46	20230224	7150	15.52	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
141	20230904	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	70	2	0.86	106346420	12899	64.90	8170	8420	8100	10620	5720	8170	8244.55	0.66	0	-788	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	497	-4.95	2.02	12	0.21	-1666.00	4075.00	14110	20230224	-41.60	7150	20220927	15.24	14110	-41.60	20230224	7320	12.57	20230817	14110	-41.60	20230224	7150	15.24	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
142	20230904	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	130	2	1.59	99864120	12114	60.95	8170	8420	8100	10620	5720	8170	8243.69	0.66	0	-567	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	500	-4.98	2.04	12	0.20	-1666.00	4075.00	14110	20230224	-41.18	7150	20220927	16.08	14110	-41.18	20230224	7320	13.39	20230817	14110	-41.18	20230224	7150	16.08	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
143	20230904	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-50	5	-0.61	43507320	5316	26.75	8170	8280	8100	10620	5720	8170	8184.22	0.66	0	-1297	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	489	-4.87	1.99	12	0.09	-1666.00	4075.00	14110	20230224	-42.45	7150	20220927	13.57	14110	-42.45	20230224	7320	10.93	20230817	14110	-42.45	20230224	7150	13.57	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
144	20230904	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-70	5	-0.86	38937790	4754	23.92	8170	8280	8100	10620	5720	8170	8190.53	0.66	0	-1116	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	488	-4.86	1.99	12	0.08	-1666.00	4075.00	14110	20230224	-42.59	7150	20220927	13.29	14110	-42.59	20230224	7320	10.66	20230817	14110	-42.59	20230224	7150	13.29	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
145	20230904	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	30	2	0.37	21056990	2564	12.90	8170	8280	8110	10620	5720	8170	8212.55	0.66	0	-1080	8363	8266	8133	8036	7903	8315	8085	30	2450	500	5060	10	1	6026990	494	-4.92	2.01	12	0.04	-1666.00	4075.00	14110	20230224	-41.89	7150	20220927	14.69	14110	-41.89	20230224	7320	12.02	20230817	14110	-41.89	20230224	7150	14.69	20220927	0.86	N	372800	500	30 억		39939	N	N	0	N	00	N
146	20230901	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	80	2	0.99	160860130	19860	112.65	8010	8230	8000	10510	5670	8090	8099.70	0.65	0	1698	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	492	-4.90	2.00	12	0.33	-1666.00	4075.00	14110	20230224	-42.10	7150	20220927	14.27	14110	-42.10	20230224	7320	11.61	20230817	14110	-42.10	20230224	7150	14.27	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N
147	20230901	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	10	2	0.12	156547150	19329	109.64	8010	8230	8000	10510	5670	8090	8099.08	0.65	0	1751	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	488	-4.86	1.99	12	0.32	-1666.00	4075.00	14110	20230224	-42.59	7150	20220927	13.29	14110	-42.59	20230224	7320	10.66	20230817	14110	-42.59	20230224	7150	13.29	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N
148	20230901	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	10	2	0.12	143274840	17696	100.37	8010	8230	8000	10510	5670	8090	8096.45	0.65	0	2068	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	488	-4.86	1.99	12	0.29	-1666.00	4075.00	14110	20230224	-42.59	7150	20220927	13.29	14110	-42.59	20230224	7320	10.66	20230817	14110	-42.59	20230224	7150	13.29	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N
149	20230901	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-50	5	-0.62	141107210	17428	98.85	8010	8230	8000	10510	5670	8090	8096.58	0.65	0	2185	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	485	-4.83	1.97	12	0.29	-1666.00	4075.00	14110	20230224	-43.02	7150	20220927	12.45	14110	-43.02	20230224	7320	9.84	20230817	14110	-43.02	20230224	7150	12.45	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N
150	20230901	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	30	2	0.37	92631950	11427	64.82	8010	8230	8000	10510	5670	8090	8106.41	0.65	0	1472	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	489	-4.87	1.99	12	0.19	-1666.00	4075.00	14110	20230224	-42.45	7150	20220927	13.57	14110	-42.45	20230224	7320	10.93	20230817	14110	-42.45	20230224	7150	13.57	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N
151	20230901	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	80	2	0.99	55061950	6825	38.71	8010	8170	8000	10510	5670	8090	8067.68	0.65	0	1157	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	492	-4.90	2.00	12	0.11	-1666.00	4075.00	14110	20230224	-42.10	7150	20220927	14.27	14110	-42.10	20230224	7320	11.61	20230817	14110	-42.10	20230224	7150	14.27	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N
152	20230901	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-10	5	-0.12	36562220	4546	25.79	8010	8110	8000	10510	5670	8090	8042.72	0.65	0	293	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	487	-4.85	1.98	12	0.08	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7320	10.38	20230817	14110	-42.74	20230224	7150	13.01	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N
153	20230901	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-90	5	-1.11	16287710	2034	11.54	8010	8030	8000	10510	5670	8090	8007.72	0.65	0	-69	8263	8176	8103	8016	7943	8140	7980	30	2420	500	5010	10	1	6026990	482	-4.80	1.96	12	0.03	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7320	9.29	20230817	14110	-43.30	20230224	7150	11.89	20220927	0.94	N	372800	500	30 억		39152	N	N	0	N	00	N