KissMeData/419120/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	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	-10	5	-0.12	33495340	3978	49.88	8490	8500	8350	11030	5950	8490	8419.48	0.70	0	-514	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	657	5.77	1.16	12	0.05	1469.00	7296.00	24650	20221027	-65.60	8280	20230922	2.42	16540	-48.73	20230209	8280	2.42	20230922	24650	-65.60	20221027	8280	2.42	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
3	20230927	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-40	5	-0.47	28324380	3367	42.22	8490	8500	8350	11030	5950	8490	8412.35	0.70	0	-548	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	655	5.75	1.16	12	0.04	1469.00	7296.00	24650	20221027	-65.72	8280	20230922	2.05	16540	-48.91	20230209	8280	2.05	20230922	24650	-65.72	20221027	8280	2.05	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
4	20230927	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-50	5	-0.59	24425290	2905	36.43	8490	8500	8350	11030	5950	8490	8408.02	0.70	0	-548	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	654	5.75	1.16	12	0.04	1469.00	7296.00	24650	20221027	-65.76	8280	20230922	1.93	16540	-48.97	20230209	8280	1.93	20230922	24650	-65.76	20221027	8280	1.93	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
5	20230927	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-90	5	-1.06	24214290	2880	36.11	8490	8500	8350	11030	5950	8490	8407.74	0.70	0	-548	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	651	5.72	1.15	12	0.04	1469.00	7296.00	24650	20221027	-65.92	8280	20230922	1.45	16540	-49.21	20230209	8280	1.45	20230922	24650	-65.92	20221027	8280	1.45	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
6	20230927	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-90	5	-1.06	20053700	2384	29.89	8490	8500	8350	11030	5950	8490	8411.79	0.70	0	-534	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	651	5.72	1.15	12	0.03	1469.00	7296.00	24650	20221027	-65.92	8280	20230922	1.45	16540	-49.21	20230209	8280	1.45	20230922	24650	-65.92	20221027	8280	1.45	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
7	20230927	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-50	5	-0.59	10944540	1299	16.29	8490	8500	8350	11030	5950	8490	8425.36	0.70	0	-409	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	654	5.75	1.16	12	0.02	1469.00	7296.00	24650	20221027	-65.76	8280	20230922	1.93	16540	-48.97	20230209	8280	1.93	20230922	24650	-65.76	20221027	8280	1.93	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
8	20230927	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-90	5	-1.06	5422030	641	8.04	8490	8500	8380	11030	5950	8490	8458.71	0.70	0	-268	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	651	5.72	1.15	12	0.01	1469.00	7296.00	24650	20221027	-65.92	8280	20230922	1.45	16540	-49.21	20230209	8280	1.45	20230922	24650	-65.92	20221027	8280	1.45	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
9	20230927	091245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-90	5	-1.06	3157820	373	4.68	8490	8490	8380	11030	5950	8490	8466.01	0.70	0	-158	8623	8556	8503	8436	8383	8550	8430	39	2540	500	5940	10	1	7751826	651	5.72	1.15	12	0.00	1469.00	7296.00	24650	20221027	-65.92	8280	20230922	1.45	16540	-49.21	20230209	8280	1.45	20230922	24650	-65.92	20221027	8280	1.45	20230922	2.15	N	419120	500	38 억		53980	N	N	0	N	00	N
10	20230926	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-170	5	-1.96	67493320	7950	71.69	8490	8570	8450	11250	6070	8660	8489.73	0.71	0	-1219	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	658	5.78	1.16	12	0.10	1469.00	7296.00	24650	20221027	-65.56	8280	20230922	2.54	16540	-48.67	20230209	8280	2.54	20230922	24650	-65.56	20221027	8280	2.54	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
11	20230926	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-210	5	-2.42	64199200	7562	68.19	8490	8570	8450	11250	6070	8660	8489.71	0.71	0	-1045	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	655	5.75	1.16	12	0.10	1469.00	7296.00	24650	20221027	-65.72	8280	20230922	2.05	16540	-48.91	20230209	8280	2.05	20230922	24650	-65.72	20221027	8280	2.05	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
12	20230926	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-200	5	-2.31	54742210	6446	58.12	8490	8570	8450	11250	6070	8660	8492.43	0.71	0	-615	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	656	5.76	1.16	12	0.08	1469.00	7296.00	24650	20221027	-65.68	8280	20230922	2.17	16540	-48.85	20230209	8280	2.17	20230922	24650	-65.68	20221027	8280	2.17	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
13	20230926	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-200	5	-2.31	52939830	6233	56.20	8490	8570	8450	11250	6070	8660	8493.48	0.71	0	-585	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	656	5.76	1.16	12	0.08	1469.00	7296.00	24650	20221027	-65.68	8280	20230922	2.17	16540	-48.85	20230209	8280	2.17	20230922	24650	-65.68	20221027	8280	2.17	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
14	20230926	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-160	5	-1.85	49102600	5780	52.12	8490	8570	8450	11250	6070	8660	8495.26	0.71	0	-245	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	659	5.79	1.17	12	0.07	1469.00	7296.00	24650	20221027	-65.52	8280	20230922	2.66	16540	-48.61	20230209	8280	2.66	20230922	24650	-65.52	20221027	8280	2.66	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
15	20230926	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	-140	5	-1.62	43826440	5159	46.52	8490	8570	8450	11250	6070	8660	8495.14	0.71	0	-230	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	660	5.80	1.17	12	0.07	1469.00	7296.00	24650	20221027	-65.44	8280	20230922	2.90	16540	-48.49	20230209	8280	2.90	20230922	24650	-65.44	20221027	8280	2.90	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
16	20230926	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-130	5	-1.50	36068260	4246	38.29	8490	8570	8450	11250	6070	8660	8494.64	0.71	0	-107	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	661	5.81	1.17	12	0.05	1469.00	7296.00	24650	20221027	-65.40	8280	20230922	3.02	16540	-48.43	20230209	8280	3.02	20230922	24650	-65.40	20221027	8280	3.02	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
17	20230926	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-130	5	-1.50	24770670	2913	26.27	8490	8540	8490	11250	6070	8660	8503.49	0.71	0	-103	9000	8830	8600	8430	8200	8860	8460	39	2590	500	6060	10	1	7751826	661	5.81	1.17	12	0.04	1469.00	7296.00	24650	20221027	-65.40	8280	20230922	3.02	16540	-48.43	20230209	8280	3.02	20230922	24650	-65.40	20221027	8280	3.02	20230922	2.15	N	419120	500	38 억		55199	N	N	0	N	00	N
18	20230925	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	0	3	0.00	94302810	11075	94.33	8660	8770	8370	11250	6070	8660	8514.76	0.75	0	-2612	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	671	5.90	1.19	12	0.14	1469.00	7296.00	24650	20221027	-64.87	8280	20230922	4.59	16540	-47.64	20230209	8280	4.59	20230922	24650	-64.87	20221027	8280	4.59	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
19	20230925	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-100	5	-1.15	93705810	11006	93.74	8660	8770	8370	11250	6070	8660	8514.07	0.75	0	-2597	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	664	5.83	1.17	12	0.14	1469.00	7296.00	24650	20221027	-65.27	8280	20230922	3.38	16540	-48.25	20230209	8280	3.38	20230922	24650	-65.27	20221027	8280	3.38	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
20	20230925	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-110	5	-1.27	77775390	9145	77.89	8660	8770	8370	11250	6070	8660	8504.69	0.75	0	-2078	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	663	5.82	1.17	12	0.12	1469.00	7296.00	24650	20221027	-65.31	8280	20230922	3.26	16540	-48.31	20230209	8280	3.26	20230922	24650	-65.31	20221027	8280	3.26	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
21	20230925	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-230	5	-2.66	52407110	6185	52.68	8660	8710	8370	11250	6070	8660	8473.26	0.75	0	-981	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	653	5.74	1.16	12	0.08	1469.00	7296.00	24650	20221027	-65.80	8280	20230922	1.81	16540	-49.03	20230209	8280	1.81	20230922	24650	-65.80	20221027	8280	1.81	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
22	20230925	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-170	5	-1.96	47814670	5642	48.05	8660	8710	8370	11250	6070	8660	8474.77	0.75	0	-561	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	658	5.78	1.16	12	0.07	1469.00	7296.00	24650	20221027	-65.56	8280	20230922	2.54	16540	-48.67	20230209	8280	2.54	20230922	24650	-65.56	20221027	8280	2.54	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
23	20230925	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-240	5	-2.77	28555870	3355	28.58	8660	8710	8370	11250	6070	8660	8511.44	0.75	0	-961	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	653	5.73	1.15	12	0.04	1469.00	7296.00	24650	20221027	-65.84	8280	20230922	1.69	16540	-49.09	20230209	8280	1.69	20230922	24650	-65.84	20221027	8280	1.69	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
24	20230925	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	-140	5	-1.62	13944480	1624	13.83	8660	8710	8510	11250	6070	8660	8586.50	0.75	0	-380	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	660	5.80	1.17	12	0.02	1469.00	7296.00	24650	20221027	-65.44	8280	20230922	2.90	16540	-48.49	20230209	8280	2.90	20230922	24650	-65.44	20221027	8280	2.90	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
25	20230925	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	50	2	0.58	4814860	556	4.74	8660	8710	8610	11250	6070	8660	8659.82	0.75	0	-16	8913	8786	8533	8406	8153	8850	8470	39	2590	500	6060	10	1	7751826	675	5.93	1.19	12	0.01	1469.00	7296.00	24650	20221027	-64.67	8280	20230922	5.19	16540	-47.34	20230209	8280	5.19	20230922	24650	-64.67	20221027	8280	5.19	20230922	2.15	N	419120	500	38 억		57755	N	N	0	N	00	N
26	20230922	161252	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8660	190	2	2.24	93201490	11113	49.63	8280	8660	8280	11010	5930	8470	8381.16	0.73	0	116	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	671	5.90	1.19	12	0.14	1469.00	7296.00	24650	20221027	-64.87	8280	20230922	4.59	16540	-47.64	20230209	8280	4.59	20230922	24650	-64.87	20221027	8280	4.59	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
27	20230922	151249	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8360	-110	5	-1.30	82183000	9839	43.94	8280	8510	8280	11010	5930	8470	8352.78	0.73	0	165	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	648	5.69	1.15	12	0.13	1469.00	7296.00	24650	20221027	-66.09	8280	20230922	0.97	16540	-49.46	20230209	8280	0.97	20230922	24650	-66.09	20221027	8280	0.97	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
28	20230922	141247	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8350	-120	5	-1.42	71771200	8594	38.38	8280	8510	8280	11010	5930	8470	8351.31	0.73	0	542	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	647	5.68	1.14	12	0.11	1469.00	7296.00	24650	20221027	-66.13	8280	20230922	0.85	16540	-49.52	20230209	8280	0.85	20230922	24650	-66.13	20221027	8280	0.85	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
29	20230922	131127	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8350	-120	5	-1.42	66645690	7981	35.64	8280	8510	8280	11010	5930	8470	8350.54	0.73	0	837	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	647	5.68	1.14	12	0.10	1469.00	7296.00	24650	20221027	-66.13	8280	20230922	0.85	16540	-49.52	20230209	8280	0.85	20230922	24650	-66.13	20221027	8280	0.85	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
30	20230922	121126	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8380	-90	5	-1.06	53479710	6406	28.61	8280	8510	8280	11010	5930	8470	8348.38	0.73	0	1027	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	650	5.70	1.15	12	0.08	1469.00	7296.00	24650	20221027	-66.00	8280	20230922	1.21	16540	-49.33	20230209	8280	1.21	20230922	24650	-66.00	20221027	8280	1.21	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
31	20230922	111122	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8380	-90	5	-1.06	50183970	6013	26.85	8280	8510	8280	11010	5930	8470	8345.91	0.73	0	1233	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	650	5.70	1.15	12	0.08	1469.00	7296.00	24650	20221027	-66.00	8280	20230922	1.21	16540	-49.33	20230209	8280	1.21	20230922	24650	-66.00	20221027	8280	1.21	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
32	20230922	101119	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8390	-80	5	-0.94	37545950	4502	20.10	8280	8510	8280	11010	5930	8470	8339.84	0.73	0	472	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	650	5.71	1.15	12	0.06	1469.00	7296.00	24650	20221027	-65.96	8280	20230922	1.33	16540	-49.27	20230209	8280	1.33	20230922	24650	-65.96	20221027	8280	1.33	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
33	20230922	091119	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8440	-30	5	-0.35	28416970	3415	15.25	8280	8510	8280	11010	5930	8470	8321.22	0.73	0	395	9010	8740	8590	8320	8170	8665	8245	39	2540	500	5920	10	1	7751826	654	5.75	1.16	12	0.04	1469.00	7296.00	24650	20221027	-65.76	8280	20230922	1.93	16540	-48.97	20230209	8280	1.93	20230922	24650	-65.76	20221027	8280	1.93	20230922	2.17	N	419120	500	38 억		56554	N	N	0	N	00	N
34	20230921	161117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8470	-390	5	-4.40	190124630	22142	256.24	8860	8860	8440	11510	6210	8860	8586.61	0.78	0	-4227	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	657	5.77	1.16	12	0.29	1469.00	7296.00	24650	20221027	-65.64	8440	20230921	0.36	16540	-48.79	20230209	8440	0.36	20230921	24650	-65.64	20221027	8440	0.36	20230921	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
35	20230921	151108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8530	-330	5	-3.72	173825140	20222	234.02	8860	8860	8440	11510	6210	8860	8595.84	0.78	0	-3894	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	661	5.81	1.17	12	0.26	1469.00	7296.00	24650	20221027	-65.40	8440	20230921	1.07	16540	-48.43	20230209	8440	1.07	20230921	24650	-65.40	20221027	8440	1.07	20230921	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
36	20230921	141111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8610	-250	5	-2.82	119555510	13852	160.31	8860	8860	8500	11510	6210	8860	8630.92	0.78	0	-2138	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	667	5.86	1.18	12	0.18	1469.00	7296.00	24650	20221027	-65.07	8500	20230921	1.29	16540	-47.94	20230209	8500	1.29	20230921	24650	-65.07	20221027	8500	1.29	20230921	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
37	20230921	131112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8560	-300	5	-3.39	108654940	12584	145.63	8860	8860	8500	11510	6210	8860	8634.37	0.78	0	-1832	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	664	5.83	1.17	12	0.16	1469.00	7296.00	24650	20221027	-65.27	8500	20230921	0.71	16540	-48.25	20230209	8500	0.71	20230921	24650	-65.27	20221027	8500	0.71	20230921	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
38	20230921	121103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8540	-320	5	-3.61	98222390	11362	131.49	8860	8860	8500	11510	6210	8860	8644.82	0.78	0	-1372	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	662	5.81	1.17	12	0.15	1469.00	7296.00	24650	20221027	-65.35	8500	20230921	0.47	16540	-48.37	20230209	8500	0.47	20230921	24650	-65.35	20221027	8500	0.47	20230921	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
39	20230921	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-200	5	-2.26	38601530	4405	50.98	8860	8860	8660	11510	6210	8860	8763.12	0.78	0	-2526	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	671	5.90	1.19	12	0.06	1469.00	7296.00	24650	20221027	-64.87	8500	20230726	1.88	16540	-47.64	20230209	8500	1.88	20230726	24650	-64.87	20221027	8500	1.88	20230726	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
40	20230921	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-130	5	-1.47	27721840	3152	36.48	8860	8860	8710	11510	6210	8860	8795.00	0.78	0	-2090	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	677	5.94	1.20	12	0.04	1469.00	7296.00	24650	20221027	-64.58	8500	20230726	2.71	16540	-47.22	20230209	8500	2.71	20230726	24650	-64.58	20221027	8500	2.71	20230726	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
41	20230921	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-50	5	-0.56	5446340	617	7.14	8860	8860	8810	11510	6210	8860	8827.13	0.78	0	-221	9086	8972	8916	8802	8746	8945	8775	39	2650	500	6200	10	1	7751826	683	6.00	1.21	12	0.01	1469.00	7296.00	24650	20221027	-64.26	8500	20230726	3.65	16540	-46.74	20230209	8500	3.65	20230726	24650	-64.26	20221027	8500	3.65	20230726	2.17	N	419120	500	38 억		60780	N	N	0	N	00	N
42	20230920	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-170	5	-1.88	76951750	8639	81.79	9030	9030	8860	11730	6330	9030	8907.53	0.81	0	-2176	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	687	6.03	1.21	12	0.11	1469.00	7296.00	24650	20221027	-64.06	8500	20230726	4.24	16540	-46.43	20230209	8500	4.24	20230726	24650	-64.06	20221027	8500	4.24	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
43	20230920	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-150	5	-1.66	67523870	7578	71.74	9030	9030	8860	11730	6330	9030	8910.51	0.81	0	-1449	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	688	6.04	1.22	12	0.10	1469.00	7296.00	24650	20221027	-63.98	8500	20230726	4.47	16540	-46.31	20230209	8500	4.47	20230726	24650	-63.98	20221027	8500	4.47	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
44	20230920	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-140	5	-1.55	55913690	6271	59.37	9030	9030	8880	11730	6330	9030	8916.23	0.81	0	-1244	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	689	6.05	1.22	12	0.08	1469.00	7296.00	24650	20221027	-63.94	8500	20230726	4.59	16540	-46.25	20230209	8500	4.59	20230726	24650	-63.94	20221027	8500	4.59	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
45	20230920	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-40	5	-0.44	43231820	4847	45.89	9030	9030	8880	11730	6330	9030	8919.29	0.81	0	-899	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	697	6.12	1.23	12	0.06	1469.00	7296.00	24650	20221027	-63.53	8500	20230726	5.76	16540	-45.65	20230209	8500	5.76	20230726	24650	-63.53	20221027	8500	5.76	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
46	20230920	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-130	5	-1.44	33590180	3768	35.67	9030	9030	8880	11730	6330	9030	8914.59	0.81	0	-634	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	690	6.06	1.22	12	0.05	1469.00	7296.00	24650	20221027	-63.89	8500	20230726	4.71	16540	-46.19	20230209	8500	4.71	20230726	24650	-63.89	20221027	8500	4.71	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
47	20230920	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-100	5	-1.11	26638930	2988	28.29	9030	9030	8880	11730	6330	9030	8915.30	0.81	0	-538	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	692	6.08	1.22	12	0.04	1469.00	7296.00	24650	20221027	-63.77	8500	20230726	5.06	16540	-46.01	20230209	8500	5.06	20230726	24650	-63.77	20221027	8500	5.06	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
48	20230920	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-140	5	-1.55	23404720	2626	24.86	9030	9030	8880	11730	6330	9030	8912.69	0.81	0	-260	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	689	6.05	1.22	12	0.03	1469.00	7296.00	24650	20221027	-63.94	8500	20230726	4.59	16540	-46.25	20230209	8500	4.59	20230726	24650	-63.94	20221027	8500	4.59	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
49	20230920	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	0	3	0.00	189070	21	0.20	9030	9030	8960	11730	6330	9030	9003.33	0.81	0	-21	9183	9106	9043	8966	8903	9075	8935	39	2700	500	6320	10	1	7751826	700	6.15	1.24	12	0.00	1469.00	7296.00	24650	20221027	-63.37	8500	20230726	6.24	16540	-45.41	20230209	8500	6.24	20230726	24650	-63.37	20221027	8500	6.24	20230726	2.08	N	419120	500	38 억		62956	N	N	0	N	00	N
50	20230919	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-120	5	-1.31	95144540	10553	34.21	9120	9120	8980	11890	6410	9150	9015.88	0.83	0	-1665	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	700	6.15	1.24	12	0.14	1469.00	7296.00	24650	20221027	-63.37	8500	20230726	6.24	16540	-45.41	20230209	8500	6.24	20230726	24650	-63.37	20221027	8500	6.24	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
51	20230919	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-130	5	-1.42	94514080	10483	33.98	9120	9120	8980	11890	6410	9150	9015.94	0.83	0	-1615	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	699	6.14	1.24	12	0.14	1469.00	7296.00	24650	20221027	-63.41	8500	20230726	6.12	16540	-45.47	20230209	8500	6.12	20230726	24650	-63.41	20221027	8500	6.12	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
52	20230919	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-140	5	-1.53	69569210	7711	25.00	9120	9120	9000	11890	6410	9150	9022.07	0.83	0	-1363	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	698	6.13	1.23	12	0.10	1469.00	7296.00	24650	20221027	-63.45	8500	20230726	6.00	16540	-45.53	20230209	8500	6.00	20230726	24650	-63.45	20221027	8500	6.00	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
53	20230919	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-110	5	-1.20	65801000	7293	23.64	9120	9120	9000	11890	6410	9150	9022.49	0.83	0	-1106	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	701	6.15	1.24	12	0.09	1469.00	7296.00	24650	20221027	-63.33	8500	20230726	6.35	16540	-45.34	20230209	8500	6.35	20230726	24650	-63.33	20221027	8500	6.35	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
54	20230919	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-140	5	-1.53	63845420	7076	22.94	9120	9120	9000	11890	6410	9150	9022.81	0.83	0	-960	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	698	6.13	1.23	12	0.09	1469.00	7296.00	24650	20221027	-63.45	8500	20230726	6.00	16540	-45.53	20230209	8500	6.00	20230726	24650	-63.45	20221027	8500	6.00	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
55	20230919	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-120	5	-1.31	48514350	5376	17.43	9120	9120	9000	11890	6410	9150	9024.25	0.83	0	-844	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	700	6.15	1.24	12	0.07	1469.00	7296.00	24650	20221027	-63.37	8500	20230726	6.24	16540	-45.41	20230209	8500	6.24	20230726	24650	-63.37	20221027	8500	6.24	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
56	20230919	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-130	5	-1.42	23604140	2614	8.47	9120	9120	9000	11890	6410	9150	9029.89	0.83	0	-432	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	699	6.14	1.24	12	0.03	1469.00	7296.00	24650	20221027	-63.41	8500	20230726	6.12	16540	-45.47	20230209	8500	6.12	20230726	24650	-63.41	20221027	8500	6.12	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
57	20230919	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-100	5	-1.09	4559120	502	1.63	9120	9120	9020	11890	6410	9150	9081.91	0.83	0	-250	9703	9426	9213	8936	8723	9320	8830	39	2740	500	6400	10	1	7751826	702	6.16	1.24	12	0.01	1469.00	7296.00	24650	20221027	-63.29	8500	20230726	6.47	16540	-45.28	20230209	8500	6.47	20230726	24650	-63.29	20221027	8500	6.47	20230726	2.09	N	419120	500	38 억		64621	N	N	0	N	00	N
58	20230918	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-330	5	-3.48	279072000	30627	525.06	9370	9490	9000	12320	6640	9480	9111.76	0.90	0	-10321	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	709	6.23	1.25	12	0.40	1469.00	7296.00	24650	20221027	-62.88	8500	20230726	7.65	16540	-44.68	20230209	8500	7.65	20230726	24650	-62.88	20221027	8500	7.65	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
59	20230918	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-380	5	-4.01	266008980	29198	500.57	9370	9490	9000	12320	6640	9480	9110.52	0.90	0	-10170	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	705	6.19	1.25	12	0.38	1469.00	7296.00	24650	20221027	-63.08	8500	20230726	7.06	16540	-44.98	20230209	8500	7.06	20230726	24650	-63.08	20221027	8500	7.06	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
60	20230918	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-430	5	-4.54	179757040	19662	337.08	9370	9490	9000	12320	6640	9480	9142.36	0.90	0	-8692	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	702	6.16	1.24	12	0.25	1469.00	7296.00	24650	20221027	-63.29	8500	20230726	6.47	16540	-45.28	20230209	8500	6.47	20230726	24650	-63.29	20221027	8500	6.47	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
61	20230918	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-400	5	-4.22	143477320	15663	268.52	9370	9490	9000	12320	6640	9480	9160.27	0.90	0	-7224	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	704	6.18	1.24	12	0.20	1469.00	7296.00	24650	20221027	-63.16	8500	20230726	6.82	16540	-45.10	20230209	8500	6.82	20230726	24650	-63.16	20221027	8500	6.82	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
62	20230918	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-390	5	-4.11	128414020	14007	240.13	9370	9490	9000	12320	6640	9480	9167.85	0.90	0	-6104	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	705	6.19	1.25	12	0.18	1469.00	7296.00	24650	20221027	-63.12	8500	20230726	6.94	16540	-45.04	20230209	8500	6.94	20230726	24650	-63.12	20221027	8500	6.94	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
63	20230918	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-410	5	-4.32	108480740	11816	202.57	9370	9490	9000	12320	6640	9480	9180.83	0.90	0	-5130	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	703	6.17	1.24	12	0.15	1469.00	7296.00	24650	20221027	-63.20	8500	20230726	6.71	16540	-45.16	20230209	8500	6.71	20230726	24650	-63.20	20221027	8500	6.71	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
64	20230918	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-300	5	-3.16	55646220	6013	103.09	9370	9490	9180	12320	6640	9480	9254.32	0.90	0	-3117	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	712	6.25	1.26	12	0.08	1469.00	7296.00	24650	20221027	-62.76	8500	20230726	8.00	16540	-44.50	20230209	8500	8.00	20230726	24650	-62.76	20221027	8500	8.00	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
65	20230918	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	-100	5	-1.05	4452340	471	8.07	9370	9490	9370	12320	6640	9480	9452.95	0.90	0	-79	9680	9580	9480	9380	9280	9630	9430	39	2840	500	6630	10	1	7751826	727	6.39	1.29	12	0.01	1469.00	7296.00	24650	20221027	-61.95	8500	20230726	10.35	16540	-43.29	20230209	8500	10.35	20230726	24650	-61.95	20221027	8500	10.35	20230726	2.08	N	419120	500	38 억		70062	N	N	0	N	00	N
66	20230915	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-20	5	-0.21	54075880	5736	108.53	9390	9580	9380	12350	6650	9500	9427.45	0.91	0	-228	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	735	6.45	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.54	8500	20230726	11.53	16540	-42.68	20230209	8500	11.53	20230726	24650	-61.54	20221027	8500	11.53	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
67	20230915	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-100	5	-1.05	49190420	5217	98.71	9390	9580	9380	12350	6650	9500	9428.87	0.91	0	-342	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	729	6.40	1.29	12	0.07	1469.00	7296.00	24650	20221027	-61.87	8500	20230726	10.59	16540	-43.17	20230209	8500	10.59	20230726	24650	-61.87	20221027	8500	10.59	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
68	20230915	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	-70	5	-0.74	38901900	4125	78.05	9390	9580	9380	12350	6650	9500	9430.76	0.91	0	-337	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	731	6.42	1.29	12	0.05	1469.00	7296.00	24650	20221027	-61.74	8500	20230726	10.94	16540	-42.99	20230209	8500	10.94	20230726	24650	-61.74	20221027	8500	10.94	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
69	20230915	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-20	5	-0.21	34649490	3675	69.54	9390	9580	9380	12350	6650	9500	9428.43	0.91	0	-273	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	735	6.45	1.30	12	0.05	1469.00	7296.00	24650	20221027	-61.54	8500	20230726	11.53	16540	-42.68	20230209	8500	11.53	20230726	24650	-61.54	20221027	8500	11.53	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
70	20230915	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	-70	5	-0.74	20047840	2128	40.26	9390	9580	9380	12350	6650	9500	9420.98	0.91	0	-175	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	731	6.42	1.29	12	0.03	1469.00	7296.00	24650	20221027	-61.74	8500	20230726	10.94	16540	-42.99	20230209	8500	10.94	20230726	24650	-61.74	20221027	8500	10.94	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
71	20230915	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	-30	5	-0.32	16379240	1739	32.90	9390	9580	9380	12350	6650	9500	9418.77	0.91	0	-73	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	734	6.45	1.30	12	0.02	1469.00	7296.00	24650	20221027	-61.58	8500	20230726	11.41	16540	-42.74	20230209	8500	11.41	20230726	24650	-61.58	20221027	8500	11.41	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
72	20230915	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-90	5	-0.95	10780230	1144	21.65	9390	9580	9380	12350	6650	9500	9423.28	0.91	0	-74	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	729	6.41	1.29	12	0.01	1469.00	7296.00	24650	20221027	-61.83	8500	20230726	10.71	16540	-43.11	20230209	8500	10.71	20230726	24650	-61.83	20221027	8500	10.71	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
73	20230915	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	-120	5	-1.26	6092370	649	12.28	9390	9480	9380	12350	6650	9500	9387.32	0.91	0	-3	9700	9600	9490	9390	9280	9650	9440	39	2850	500	6650	10	1	7751826	727	6.39	1.29	12	0.01	1469.00	7296.00	24650	20221027	-61.95	8500	20230726	10.35	16540	-43.29	20230209	8500	10.35	20230726	24650	-61.95	20221027	8500	10.35	20230726	2.06	N	419120	500	38 억		70290	N	N	0	N	00	N
74	20230914	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	50	2	0.53	49947400	5281	87.03	9450	9590	9380	12280	6620	9450	9457.94	0.92	0	-887	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	736	6.47	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.46	8500	20230726	11.76	16540	-42.56	20230209	8500	11.76	20230726	24650	-61.46	20221027	8500	11.76	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
75	20230914	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	30	2	0.32	48921400	5173	85.25	9450	9590	9380	12280	6620	9450	9457.07	0.92	0	-887	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	735	6.45	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.54	8500	20230726	11.53	16540	-42.68	20230209	8500	11.53	20230726	24650	-61.54	20221027	8500	11.53	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
76	20230914	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	-10	5	-0.11	45797480	4843	79.81	9450	9590	9380	12280	6620	9450	9456.43	0.92	0	-817	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	732	6.43	1.29	12	0.06	1469.00	7296.00	24650	20221027	-61.70	8500	20230726	11.06	16540	-42.93	20230209	8500	11.06	20230726	24650	-61.70	20221027	8500	11.06	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
77	20230914	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	20	2	0.21	43472980	4596	75.74	9450	9590	9380	12280	6620	9450	9458.87	0.92	0	-829	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	734	6.45	1.30	12	0.06	1469.00	7296.00	24650	20221027	-61.58	8500	20230726	11.41	16540	-42.74	20230209	8500	11.41	20230726	24650	-61.58	20221027	8500	11.41	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
78	20230914	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-40	5	-0.42	42623200	4506	74.26	9450	9590	9380	12280	6620	9450	9459.21	0.92	0	-829	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	729	6.41	1.29	12	0.06	1469.00	7296.00	24650	20221027	-61.83	8500	20230726	10.71	16540	-43.11	20230209	8500	10.71	20230726	24650	-61.83	20221027	8500	10.71	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
79	20230914	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	-70	5	-0.74	39510290	4175	68.80	9450	9590	9380	12280	6620	9450	9463.54	0.92	0	-727	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	727	6.39	1.29	12	0.05	1469.00	7296.00	24650	20221027	-61.95	8500	20230726	10.35	16540	-43.29	20230209	8500	10.35	20230726	24650	-61.95	20221027	8500	10.35	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
80	20230914	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	-30	5	-0.32	24697630	2597	42.80	9450	9590	9390	12280	6620	9450	9510.06	0.92	0	-630	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	730	6.41	1.29	12	0.03	1469.00	7296.00	24650	20221027	-61.78	8500	20230726	10.82	16540	-43.05	20230209	8500	10.82	20230726	24650	-61.78	20221027	8500	10.82	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
81	20230914	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-40	5	-0.42	5342240	567	9.34	9450	9450	9410	12280	6620	9450	9421.94	0.92	0	-110	9636	9542	9446	9352	9256	9590	9400	39	2830	500	6610	10	1	7751826	729	6.41	1.29	12	0.01	1469.00	7296.00	24650	20221027	-61.83	8500	20230726	10.71	16540	-43.11	20230209	8500	10.71	20230726	24650	-61.83	20221027	8500	10.71	20230726	2.04	N	419120	500	38 억		71140	N	N	0	N	00	N
82	20230913	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-70	5	-0.74	57046460	6048	64.21	9420	9540	9350	12370	6670	9520	9432.28	0.95	0	-2483	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	733	6.43	1.30	12	0.08	1469.00	7296.00	24650	20221027	-61.66	8500	20230726	11.18	16540	-42.87	20230209	8500	11.18	20230726	24650	-61.66	20221027	8500	11.18	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
83	20230913	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-10	5	-0.11	54428010	5771	61.27	9420	9540	9350	12370	6670	9520	9431.30	0.95	0	-2375	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	737	6.47	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.42	8500	20230726	11.88	16540	-42.50	20230209	8500	11.88	20230726	24650	-61.42	20221027	8500	11.88	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
84	20230913	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9490	-30	5	-0.32	52453240	5563	59.06	9420	9540	9350	12370	6670	9520	9428.95	0.95	0	-2263	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	736	6.46	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.50	8500	20230726	11.65	16540	-42.62	20230209	8500	11.65	20230726	24650	-61.50	20221027	8500	11.65	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
85	20230913	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-70	5	-0.74	51636040	5477	58.15	9420	9540	9350	12370	6670	9520	9427.80	0.95	0	-2187	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	733	6.43	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.66	8500	20230726	11.18	16540	-42.87	20230209	8500	11.18	20230726	24650	-61.66	20221027	8500	11.18	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
86	20230913	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	0	3	0.00	48343180	5129	54.45	9420	9540	9350	12370	6670	9520	9425.46	0.95	0	-2101	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	738	6.48	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.38	8500	20230726	12.00	16540	-42.44	20230209	8500	12.00	20230726	24650	-61.38	20221027	8500	12.00	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
87	20230913	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	-140	5	-1.47	30356160	3223	34.22	9420	9510	9350	12370	6670	9520	9418.60	0.95	0	-1066	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	727	6.39	1.29	12	0.04	1469.00	7296.00	24650	20221027	-61.95	8500	20230726	10.35	16540	-43.29	20230209	8500	10.35	20230726	24650	-61.95	20221027	8500	10.35	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
88	20230913	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	-50	5	-0.53	11226830	1189	12.62	9420	9510	9420	12370	6670	9520	9442.25	0.95	0	-250	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	734	6.45	1.30	12	0.02	1469.00	7296.00	24650	20221027	-61.58	8500	20230726	11.41	16540	-42.74	20230209	8500	11.41	20230726	24650	-61.58	20221027	8500	11.41	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
89	20230913	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	-50	5	-0.53	7496810	795	8.44	9420	9470	9420	12370	6670	9520	9429.95	0.95	0	20	9940	9730	9590	9380	9240	9660	9310	39	2850	500	6660	10	1	7751826	734	6.45	1.30	12	0.01	1469.00	7296.00	24650	20221027	-61.58	8500	20230726	11.41	16540	-42.74	20230209	8500	11.41	20230726	24650	-61.58	20221027	8500	11.41	20230726	1.99	N	419120	500	38 억		73623	N	N	0	N	00	N
90	20230912	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-230	5	-2.36	90247900	9419	42.21	9760	9800	9450	12670	6830	9750	9581.60	0.97	0	-1427	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	738	6.48	1.30	12	0.12	1469.00	7296.00	24650	20221027	-61.38	8500	20230726	12.00	16540	-42.44	20230209	8500	12.00	20230726	24650	-61.38	20221027	8500	12.00	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
91	20230912	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-230	5	-2.36	86888990	9066	40.63	9760	9800	9450	12670	6830	9750	9584.05	0.97	0	-1289	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	738	6.48	1.30	12	0.12	1469.00	7296.00	24650	20221027	-61.38	8500	20230726	12.00	16540	-42.44	20230209	8500	12.00	20230726	24650	-61.38	20221027	8500	12.00	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
92	20230912	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	-290	5	-2.97	67539180	7024	31.48	9760	9800	9450	12670	6830	9750	9615.49	0.97	0	-1099	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	733	6.44	1.30	12	0.09	1469.00	7296.00	24650	20221027	-61.62	8500	20230726	11.29	16540	-42.81	20230209	8500	11.29	20230726	24650	-61.62	20221027	8500	11.29	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
93	20230912	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-140	5	-1.44	45986950	4762	21.34	9760	9800	9560	12670	6830	9750	9657.07	0.97	0	-473	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	745	6.54	1.32	12	0.06	1469.00	7296.00	24650	20221027	-61.01	8500	20230726	13.06	16540	-41.90	20230209	8500	13.06	20230726	24650	-61.01	20221027	8500	13.06	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
94	20230912	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-140	5	-1.44	36989490	3826	17.15	9760	9800	9560	12670	6830	9750	9667.93	0.97	0	-45	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	745	6.54	1.32	12	0.05	1469.00	7296.00	24650	20221027	-61.01	8500	20230726	13.06	16540	-41.90	20230209	8500	13.06	20230726	24650	-61.01	20221027	8500	13.06	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
95	20230912	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-90	5	-0.92	30753220	3178	14.24	9760	9800	9560	12670	6830	9750	9676.91	0.97	0	183	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	749	6.58	1.32	12	0.04	1469.00	7296.00	24650	20221027	-60.81	8500	20230726	13.65	16540	-41.60	20230209	8500	13.65	20230726	24650	-60.81	20221027	8500	13.65	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
96	20230912	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	-100	5	-1.03	18254920	1877	8.41	9760	9800	9650	12670	6830	9750	9725.58	0.97	0	273	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	748	6.57	1.32	12	0.02	1469.00	7296.00	24650	20221027	-60.85	8500	20230726	13.53	16540	-41.66	20230209	8500	13.53	20230726	24650	-60.85	20221027	8500	13.53	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
97	20230912	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	0	3	0.00	5916370	606	2.72	9760	9780	9750	12670	6830	9750	9762.99	0.97	0	61	10096	9922	9706	9532	9316	10010	9620	39	2920	500	6820	10	1	7751826	756	6.64	1.34	12	0.01	1469.00	7296.00	24650	20221027	-60.45	8500	20230726	14.71	16540	-41.05	20230209	8500	14.71	20230726	24650	-60.45	20221027	8500	14.71	20230726	1.99	N	419120	500	38 억		74960	N	N	0	N	00	N
98	20230911	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	200	2	2.09	217037110	22304	214.11	9550	9880	9490	12410	6690	9550	9730.86	0.94	0	1026	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	756	6.64	1.34	12	0.29	1469.00	7296.00	24650	20221027	-60.45	8500	20230726	14.71	16540	-41.05	20230209	8500	14.71	20230726	24650	-60.45	20221027	8500	14.71	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
99	20230911	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	160	2	1.68	211685780	21755	208.84	9550	9880	9490	12410	6690	9550	9730.44	0.94	0	976	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	753	6.61	1.33	12	0.28	1469.00	7296.00	24650	20221027	-60.61	8500	20230726	14.24	16540	-41.29	20230209	8500	14.24	20230726	24650	-60.61	20221027	8500	14.24	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
100	20230911	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	180	2	1.88	181484650	18654	179.07	9550	9880	9490	12410	6690	9550	9728.99	0.94	0	1543	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	754	6.62	1.33	12	0.24	1469.00	7296.00	24650	20221027	-60.53	8500	20230726	14.47	16540	-41.17	20230209	8500	14.47	20230726	24650	-60.53	20221027	8500	14.47	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
101	20230911	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	270	2	2.83	118239050	12192	117.04	9550	9870	9490	12410	6690	9550	9698.08	0.94	0	2967	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	761	6.68	1.35	12	0.16	1469.00	7296.00	24650	20221027	-60.16	8500	20230726	15.53	16540	-40.63	20230209	8500	15.53	20230726	24650	-60.16	20221027	8500	15.53	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
102	20230911	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	170	2	1.78	75571890	7838	75.24	9550	9740	9490	12410	6690	9550	9641.73	0.94	0	2721	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	753	6.62	1.33	12	0.10	1469.00	7296.00	24650	20221027	-60.57	8500	20230726	14.35	16540	-41.23	20230209	8500	14.35	20230726	24650	-60.57	20221027	8500	14.35	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
103	20230911	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	180	2	1.88	63294330	6576	63.13	9550	9740	9490	12410	6690	9550	9625.05	0.94	0	2489	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	754	6.62	1.33	12	0.08	1469.00	7296.00	24650	20221027	-60.53	8500	20230726	14.47	16540	-41.17	20230209	8500	14.47	20230726	24650	-60.53	20221027	8500	14.47	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
104	20230911	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	50	2	0.52	27877920	2919	28.02	9550	9600	9490	12410	6690	9550	9550.50	0.94	0	1662	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	744	6.54	1.32	12	0.04	1469.00	7296.00	24650	20221027	-61.05	8500	20230726	12.94	16540	-41.96	20230209	8500	12.94	20230726	24650	-61.05	20221027	8500	12.94	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
105	20230911	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	0	3	0.00	829610	87	0.84	9550	9550	9490	12410	6690	9550	9535.75	0.94	0	9	9696	9622	9546	9472	9396	9585	9435	39	2860	500	6680	10	1	7751826	740	6.50	1.31	12	0.00	1469.00	7296.00	24650	20221027	-61.26	8500	20230726	12.35	16540	-42.26	20230209	8500	12.35	20230726	24650	-61.26	20221027	8500	12.35	20230726	1.99	N	419120	500	38 억		72572	N	N	0	N	00	N
106	20230908	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-70	5	-0.73	97998700	10303	127.80	9620	9620	9470	12500	6740	9620	9511.67	0.93	0	592	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	740	6.50	1.31	12	0.13	1469.00	7296.00	24650	20221027	-61.26	8500	20230726	12.35	16540	-42.26	20230209	8500	12.35	20230726	24650	-61.26	20221027	8500	12.35	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
107	20230908	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9490	-130	5	-1.35	96619270	10158	126.00	9620	9620	9470	12500	6740	9620	9511.64	0.93	0	596	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	736	6.46	1.30	12	0.13	1469.00	7296.00	24650	20221027	-61.50	8500	20230726	11.65	16540	-42.62	20230209	8500	11.65	20230726	24650	-61.50	20221027	8500	11.65	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
108	20230908	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9490	-130	5	-1.35	82913280	8714	108.09	9620	9620	9470	12500	6740	9620	9514.95	0.93	0	520	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	736	6.46	1.30	12	0.11	1469.00	7296.00	24650	20221027	-61.50	8500	20230726	11.65	16540	-42.62	20230209	8500	11.65	20230726	24650	-61.50	20221027	8500	11.65	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
109	20230908	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	-90	5	-0.94	76278360	8016	99.43	9620	9620	9470	12500	6740	9620	9515.76	0.93	0	500	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	739	6.49	1.31	12	0.10	1469.00	7296.00	24650	20221027	-61.34	8500	20230726	12.12	16540	-42.38	20230209	8500	12.12	20230726	24650	-61.34	20221027	8500	12.12	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
110	20230908	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	-60	5	-0.62	69475900	7303	90.59	9620	9620	9470	12500	6740	9620	9513.34	0.93	0	548	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	741	6.51	1.31	12	0.09	1469.00	7296.00	24650	20221027	-61.22	8500	20230726	12.47	16540	-42.20	20230209	8500	12.47	20230726	24650	-61.22	20221027	8500	12.47	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
111	20230908	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-120	5	-1.25	51108940	5371	66.62	9620	9620	9470	12500	6740	9620	9515.72	0.93	0	349	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	736	6.47	1.30	12	0.07	1469.00	7296.00	24650	20221027	-61.46	8500	20230726	11.76	16540	-42.56	20230209	8500	11.76	20230726	24650	-61.46	20221027	8500	11.76	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
112	20230908	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-80	5	-0.83	20319190	2130	26.42	9620	9620	9520	12500	6740	9620	9539.53	0.93	0	214	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	740	6.49	1.31	12	0.03	1469.00	7296.00	24650	20221027	-61.30	8500	20230726	12.24	16540	-42.32	20230209	8500	12.24	20230726	24650	-61.30	20221027	8500	12.24	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
113	20230908	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-10	5	-0.10	326750	34	0.42	9620	9620	9610	12500	6740	9620	9610.29	0.93	0	-33	9946	9782	9666	9502	9386	9725	9445	39	2880	500	6730	10	1	7751826	745	6.54	1.32	12	0.00	1469.00	7296.00	24650	20221027	-61.01	8500	20230726	13.06	16540	-41.90	20230209	8500	13.06	20230726	24650	-61.01	20221027	8500	13.06	20230726	2.00	N	419120	500	38 억		71980	N	N	0	N	00	N
114	20230907	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	-180	5	-1.84	77430030	8062	40.27	9650	9830	9550	12740	6860	9800	9604.32	0.94	0	-958	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	746	6.55	1.32	12	0.10	1469.00	7296.00	24650	20221027	-60.97	8500	20230726	13.18	16540	-41.84	20230209	8500	13.18	20230726	24650	-60.97	20221027	8500	13.18	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
115	20230907	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	-180	5	-1.84	75122060	7822	39.07	9650	9830	9550	12740	6860	9800	9603.95	0.94	0	-958	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	746	6.55	1.32	12	0.10	1469.00	7296.00	24650	20221027	-60.97	8500	20230726	13.18	16540	-41.84	20230209	8500	13.18	20230726	24650	-60.97	20221027	8500	13.18	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
116	20230907	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	-200	5	-2.04	47518410	4937	24.66	9650	9830	9580	12740	6860	9800	9624.96	0.94	0	131	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	744	6.54	1.32	12	0.06	1469.00	7296.00	24650	20221027	-61.05	8500	20230726	12.94	16540	-41.96	20230209	8500	12.94	20230726	24650	-61.05	20221027	8500	12.94	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
117	20230907	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	-210	5	-2.14	37526750	3896	19.46	9650	9830	9590	12740	6860	9800	9632.12	0.94	0	268	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	743	6.53	1.31	12	0.05	1469.00	7296.00	24650	20221027	-61.10	8500	20230726	12.82	16540	-42.02	20230209	8500	12.82	20230726	24650	-61.10	20221027	8500	12.82	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
118	20230907	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-120	5	-1.22	29130190	3022	15.10	9650	9830	9590	12740	6860	9800	9639.37	0.94	0	241	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	750	6.59	1.33	12	0.04	1469.00	7296.00	24650	20221027	-60.73	8500	20230726	13.88	16540	-41.48	20230209	8500	13.88	20230726	24650	-60.73	20221027	8500	13.88	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
119	20230907	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-140	5	-1.43	21456020	2225	11.11	9650	9830	9590	12740	6860	9800	9643.16	0.94	0	294	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	749	6.58	1.32	12	0.03	1469.00	7296.00	24650	20221027	-60.81	8500	20230726	13.65	16540	-41.60	20230209	8500	13.65	20230726	24650	-60.81	20221027	8500	13.65	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
120	20230907	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	-170	5	-1.73	9008810	929	4.64	9650	9830	9620	12740	6860	9800	9697.32	0.94	0	-13	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	747	6.56	1.32	12	0.01	1469.00	7296.00	24650	20221027	-60.93	8500	20230726	13.29	16540	-41.78	20230209	8500	13.29	20230726	24650	-60.93	20221027	8500	13.29	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
121	20230907	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-70	5	-0.71	2248070	231	1.15	9650	9830	9650	12740	6860	9800	9731.90	0.94	0	-23	10186	9992	9686	9492	9186	10090	9590	39	2940	500	6860	10	1	7751826	754	6.62	1.33	12	0.00	1469.00	7296.00	24650	20221027	-60.53	8500	20230726	14.47	16540	-41.17	20230209	8500	14.47	20230726	24650	-60.53	20221027	8500	14.47	20230726	1.99	N	419120	500	38 억		72938	N	N	0	N	00	N
122	20230906	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	160	2	1.66	193883800	19989	192.18	9640	9880	9380	12530	6750	9640	9699.52	0.92	0	1795	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	760	6.67	1.34	12	0.26	1469.00	7296.00	24650	20221027	-60.24	8500	20230726	15.29	16540	-40.75	20230209	8500	15.29	20230726	24650	-60.24	20221027	8500	15.29	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
123	20230906	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	140	2	1.45	190203570	19613	188.57	9640	9880	9380	12530	6750	9640	9697.83	0.92	0	1770	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	758	6.66	1.34	12	0.25	1469.00	7296.00	24650	20221027	-60.32	8500	20230726	15.06	16540	-40.87	20230209	8500	15.06	20230726	24650	-60.32	20221027	8500	15.06	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
124	20230906	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	230	2	2.39	166710360	17226	165.62	9640	9880	9380	12530	6750	9640	9677.83	0.92	0	2871	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	765	6.72	1.35	12	0.22	1469.00	7296.00	24650	20221027	-59.96	8500	20230726	16.12	16540	-40.33	20230209	8500	16.12	20230726	24650	-59.96	20221027	8500	16.12	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
125	20230906	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	120	2	1.24	129046700	13386	128.70	9640	9770	9380	12530	6750	9640	9640.42	0.92	0	3289	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	757	6.64	1.34	12	0.17	1469.00	7296.00	24650	20221027	-60.41	8500	20230726	14.82	16540	-40.99	20230209	8500	14.82	20230726	24650	-60.41	20221027	8500	14.82	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
126	20230906	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9740	100	2	1.04	119401750	12397	119.19	9640	9750	9380	12530	6750	9640	9631.50	0.92	0	3230	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	755	6.63	1.33	12	0.16	1469.00	7296.00	24650	20221027	-60.49	8500	20230726	14.59	16540	-41.11	20230209	8500	14.59	20230726	24650	-60.49	20221027	8500	14.59	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
127	20230906	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	110	2	1.14	105843530	11005	105.81	9640	9750	9380	12530	6750	9640	9617.77	0.92	0	3036	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	756	6.64	1.34	12	0.14	1469.00	7296.00	24650	20221027	-60.45	8500	20230726	14.71	16540	-41.05	20230209	8500	14.71	20230726	24650	-60.45	20221027	8500	14.71	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
128	20230906	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9740	100	2	1.04	90422230	9415	90.52	9640	9740	9380	12530	6750	9640	9604.06	0.92	0	3574	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	755	6.63	1.33	12	0.12	1469.00	7296.00	24650	20221027	-60.49	8500	20230726	14.59	16540	-41.11	20230209	8500	14.59	20230726	24650	-60.49	20221027	8500	14.59	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
129	20230906	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-140	5	-1.45	28011860	2933	28.20	9640	9640	9380	12530	6750	9640	9550.58	0.92	0	-305	10093	9866	9713	9486	9333	9790	9410	39	2890	500	6740	10	1	7751826	736	6.47	1.30	12	0.04	1469.00	7296.00	24650	20221027	-61.46	8500	20230726	11.76	16540	-42.56	20230209	8500	11.76	20230726	24650	-61.46	20221027	8500	11.76	20230726	1.96	N	419120	500	38 억		71143	N	N	0	N	00	N
130	20230905	160944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9640	-200	5	-2.03	99944720	10383	53.39	9800	9940	9560	12790	6890	9840	9625.80	0.93	0	-3268	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	747	6.56	1.32	12	0.13	1469.00	7296.00	24650	20221027	-60.89	8500	20230726	13.41	16540	-41.72	20230209	8500	13.41	20230726	24650	-60.89	20221027	8500	13.41	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
131	20230905	150959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9610	-230	5	-2.34	97730780	10153	52.21	9800	9940	9560	12790	6890	9840	9625.80	0.93	0	-3119	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	745	6.54	1.32	12	0.13	1469.00	7296.00	24650	20221027	-61.01	8500	20230726	13.06	16540	-41.90	20230209	8500	13.06	20230726	24650	-61.01	20221027	8500	13.06	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
132	20230905	140956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9570	-270	5	-2.74	79715580	8271	42.53	9800	9940	9560	12790	6890	9840	9637.96	0.93	0	-2685	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	742	6.51	1.31	12	0.11	1469.00	7296.00	24650	20221027	-61.18	8500	20230726	12.59	16540	-42.14	20230209	8500	12.59	20230726	24650	-61.18	20221027	8500	12.59	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
133	20230905	130938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9620	-220	5	-2.24	60563060	6277	32.28	9800	9940	9600	12790	6890	9840	9648.41	0.93	0	-1974	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	746	6.55	1.32	12	0.08	1469.00	7296.00	24650	20221027	-60.97	8500	20230726	13.18	16540	-41.84	20230209	8500	13.18	20230726	24650	-60.97	20221027	8500	13.18	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
134	20230905	120939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9650	-190	5	-1.93	44621220	4622	23.77	9800	9940	9600	12790	6890	9840	9654.09	0.93	0	-1348	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	748	6.57	1.32	12	0.06	1469.00	7296.00	24650	20221027	-60.85	8500	20230726	13.53	16540	-41.66	20230209	8500	13.53	20230726	24650	-60.85	20221027	8500	13.53	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
135	20230905	110945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9700	-140	5	-1.42	36527090	3783	19.45	9800	9940	9600	12790	6890	9840	9655.59	0.93	0	-1039	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	752	6.60	1.33	12	0.05	1469.00	7296.00	24650	20221027	-60.65	8500	20230726	14.12	16540	-41.35	20230209	8500	14.12	20230726	24650	-60.65	20221027	8500	14.12	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
136	20230905	100933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9650	-190	5	-1.93	26153780	2709	13.93	9800	9940	9600	12790	6890	9840	9654.40	0.93	0	-500	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	748	6.57	1.32	12	0.03	1469.00	7296.00	24650	20221027	-60.85	8500	20230726	13.53	16540	-41.66	20230209	8500	13.53	20230726	24650	-60.85	20221027	8500	13.53	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
137	20230905	090935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9660	-180	5	-1.83	13895740	1439	7.40	9800	9940	9600	12790	6890	9840	9656.53	0.93	0	-86	10306	10072	9886	9652	9466	10190	9770	39	2950	500	6880	10	1	7751826	749	6.58	1.32	12	0.02	1469.00	7296.00	24650	20221027	-60.81	8500	20230726	13.65	16540	-41.60	20230209	8500	13.65	20230726	24650	-60.81	20221027	8500	13.65	20230726	1.96	N	419120	500	38 억		72447	N	N	0	N	00	N
138	20230904	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	40	2	0.41	190301760	19293	179.19	9800	10120	9700	12740	6860	9800	9863.82	0.95	0	-1006	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	763	6.70	1.35	12	0.25	1469.00	7296.00	24650	20221027	-60.08	8500	20230726	15.76	16540	-40.51	20230209	8500	15.76	20230726	24650	-60.08	20221027	8500	15.76	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
139	20230904	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	0	3	0.00	183900780	18639	173.11	9800	10120	9700	12740	6860	9800	9866.45	0.95	0	-698	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	760	6.67	1.34	12	0.24	1469.00	7296.00	24650	20221027	-60.24	8500	20230726	15.29	16540	-40.75	20230209	8500	15.29	20230726	24650	-60.24	20221027	8500	15.29	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
140	20230904	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	-20	5	-0.20	180669030	18309	170.05	9800	10120	9700	12740	6860	9800	9867.77	0.95	0	-698	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	758	6.66	1.34	12	0.24	1469.00	7296.00	24650	20221027	-60.32	8500	20230726	15.06	16540	-40.87	20230209	8500	15.06	20230726	24650	-60.32	20221027	8500	15.06	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
141	20230904	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-30	5	-0.31	175758270	17807	165.38	9800	10120	9700	12740	6860	9800	9870.18	0.95	0	-731	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	757	6.65	1.34	12	0.23	1469.00	7296.00	24650	20221027	-60.37	8500	20230726	14.94	16540	-40.93	20230209	8500	14.94	20230726	24650	-60.37	20221027	8500	14.94	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
142	20230904	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	0	3	0.00	132269940	13332	123.82	9800	10120	9710	12740	6860	9800	9921.24	0.95	0	-999	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	760	6.67	1.34	12	0.17	1469.00	7296.00	24650	20221027	-60.24	8500	20230726	15.29	16540	-40.75	20230209	8500	15.29	20230726	24650	-60.24	20221027	8500	15.29	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
143	20230904	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	100	2	1.02	104427390	10492	97.45	9800	10120	9800	12740	6860	9800	9953.05	0.95	0	-1203	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	767	6.74	1.36	12	0.14	1469.00	7296.00	24650	20221027	-59.84	8500	20230726	16.47	16540	-40.15	20230209	8500	16.47	20230726	24650	-59.84	20221027	8500	16.47	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
144	20230904	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	110	2	1.12	79761640	7998	74.28	9800	10120	9800	12740	6860	9800	9972.70	0.95	0	-759	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	768	6.75	1.36	12	0.10	1469.00	7296.00	24650	20221027	-59.80	8500	20230726	16.59	16540	-40.08	20230209	8500	16.59	20230726	24650	-59.80	20221027	8500	16.59	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
145	20230904	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10020	220	2	2.24	47913250	4789	44.48	9800	10120	9800	12740	6860	9800	10004.85	0.95	0	499	9953	9876	9783	9706	9613	9915	9745	39	2940	500	6860	10	1	7751826	777	6.82	1.37	12	0.06	1469.00	7296.00	24650	20221027	-59.35	8500	20230726	17.88	16540	-39.42	20230209	8500	17.88	20230726	24650	-59.35	20221027	8500	17.88	20230726	1.95	N	419120	500	38 억		73471	N	N	0	N	00	N
146	20230901	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-80	5	-0.81	104712390	10735	73.31	9720	9860	9690	12840	6920	9880	9754.28	0.94	0	259	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	760	6.67	1.34	12	0.14	1469.00	7296.00	24650	20221027	-60.24	8500	20230726	15.29	16540	-40.75	20230209	8500	15.29	20230726	24650	-60.24	20221027	8500	15.29	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N
147	20230901	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-160	5	-1.62	96379230	9877	67.45	9720	9860	9690	12840	6920	9880	9757.95	0.94	0	255	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	753	6.62	1.33	12	0.13	1469.00	7296.00	24650	20221027	-60.57	8500	20230726	14.35	16540	-41.23	20230209	8500	14.35	20230726	24650	-60.57	20221027	8500	14.35	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N
148	20230901	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-70	5	-0.71	80723040	8269	56.47	9720	9860	9720	12840	6920	9880	9762.13	0.94	0	1212	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	760	6.68	1.34	12	0.11	1469.00	7296.00	24650	20221027	-60.20	8500	20230726	15.41	16540	-40.69	20230209	8500	15.41	20230726	24650	-60.20	20221027	8500	15.41	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N
149	20230901	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-40	5	-0.40	62662690	6419	43.83	9720	9860	9720	12840	6920	9880	9762.06	0.94	0	1325	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	763	6.70	1.35	12	0.08	1469.00	7296.00	24650	20221027	-60.08	8500	20230726	15.76	16540	-40.51	20230209	8500	15.76	20230726	24650	-60.08	20221027	8500	15.76	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N
150	20230901	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9790	-90	5	-0.91	44935930	4606	31.45	9720	9840	9720	12840	6920	9880	9755.96	0.94	0	1213	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	759	6.66	1.34	12	0.06	1469.00	7296.00	24650	20221027	-60.28	8500	20230726	15.18	16540	-40.81	20230209	8500	15.18	20230726	24650	-60.28	20221027	8500	15.18	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N
151	20230901	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-130	5	-1.32	43189340	4427	30.23	9720	9840	9720	12840	6920	9880	9755.89	0.94	0	1189	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	756	6.64	1.34	12	0.06	1469.00	7296.00	24650	20221027	-60.45	8500	20230726	14.71	16540	-41.05	20230209	8500	14.71	20230726	24650	-60.45	20221027	8500	14.71	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N
152	20230901	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-130	5	-1.32	16991590	1739	11.88	9720	9840	9720	12840	6920	9880	9770.90	0.94	0	319	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	756	6.64	1.34	12	0.02	1469.00	7296.00	24650	20221027	-60.45	8500	20230726	14.71	16540	-41.05	20230209	8500	14.71	20230726	24650	-60.45	20221027	8500	14.71	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N
153	20230901	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-160	5	-1.62	1089580	112	0.76	9720	9740	9720	12840	6920	9880	9728.39	0.94	0	-6	10040	9960	9840	9760	9640	10000	9800	39	2960	500	6910	10	1	7751826	753	6.62	1.33	12	0.00	1469.00	7296.00	24650	20221027	-60.57	8500	20230726	14.35	16540	-41.23	20230209	8500	14.35	20230726	24650	-60.57	20221027	8500	14.35	20230726	1.98	N	419120	500	38 억		73212	N	N	0	N	00	N