KissMeData/041460/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	160449	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3980	30	2	0.76	222373620	56132	35.46	3910	4020	3910	5130	2765	3950	3961.61	0.63	0	-5531	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	756	21.63	1.61	12	0.30	184.00	2468.00	7450	20230206	-46.58	3910	20230927	1.79	7450	-46.58	20230206	3910	1.79	20230927	7450	-46.58	20230206	3910	1.79	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
3	20230927	150451	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4010	60	2	1.52	165725975	41933	26.49	3910	4010	3910	5130	2765	3950	3952.16	0.63	0	-6346	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	762	21.79	1.62	12	0.22	184.00	2468.00	7450	20230206	-46.17	3910	20230927	2.56	7450	-46.17	20230206	3910	2.56	20230927	7450	-46.17	20230206	3910	2.56	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
4	20230927	140451	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3960	10	2	0.25	132905115	33685	21.28	3910	3970	3910	5130	2765	3950	3945.53	0.63	0	-5916	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	752	21.52	1.60	12	0.18	184.00	2468.00	7450	20230206	-46.85	3910	20230927	1.28	7450	-46.85	20230206	3910	1.28	20230927	7450	-46.85	20230206	3910	1.28	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
5	20230927	130447	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3955	5	2	0.13	125398975	31790	20.08	3910	3970	3910	5130	2765	3950	3944.60	0.63	0	-5855	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	751	21.49	1.60	12	0.17	184.00	2468.00	7450	20230206	-46.91	3910	20230927	1.15	7450	-46.91	20230206	3910	1.15	20230927	7450	-46.91	20230206	3910	1.15	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
6	20230927	120446	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3940	-10	5	-0.25	117913660	29895	18.88	3910	3970	3910	5130	2765	3950	3944.26	0.63	0	-6485	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	749	21.41	1.60	12	0.16	184.00	2468.00	7450	20230206	-47.11	3910	20230927	0.77	7450	-47.11	20230206	3910	0.77	20230927	7450	-47.11	20230206	3910	0.77	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
7	20230927	110450	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3965	15	2	0.38	84780965	21501	13.58	3910	3970	3910	5130	2765	3950	3943.12	0.63	0	-6240	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	753	21.55	1.61	12	0.11	184.00	2468.00	7450	20230206	-46.78	3910	20230927	1.41	7450	-46.78	20230206	3910	1.41	20230927	7450	-46.78	20230206	3910	1.41	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
8	20230927	100446	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3950	0	3	0.00	68652190	17425	11.01	3910	3970	3910	5130	2765	3950	3939.87	0.63	0	-5820	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	751	21.47	1.60	12	0.09	184.00	2468.00	7450	20230206	-46.98	3910	20230927	1.02	7450	-46.98	20230206	3910	1.02	20230927	7450	-46.98	20230206	3910	1.02	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
9	20230927	090454	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3945	-5	5	-0.13	28520195	7287	4.60	3910	3950	3910	5130	2765	3950	3913.85	0.63	0	-299	4143	4046	3978	3881	3813	4012	3847	107	1180	500	2760	5	1	19000000	750	21.44	1.60	12	0.04	184.00	2468.00	7450	20230206	-47.05	3910	20230927	0.90	7450	-47.05	20230206	3910	0.90	20230927	7450	-47.05	20230206	3910	0.90	20230927	6.81	N	041460	500	107 억		119253	N	N	0	N	00	N
10	20230926	160446	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3950	-85	5	-2.11	626324870	156944	175.52	4035	4075	3910	5240	2825	4035	3990.80	0.83	0	-38970	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	751	21.47	1.60	12	0.83	184.00	2468.00	7450	20230206	-46.98	3910	20230926	1.02	7450	-46.98	20230206	3910	1.02	20230926	7450	-46.98	20230206	3910	1.02	20230926	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
11	20230926	150449	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3960	-75	5	-1.86	587704305	147185	164.61	4035	4075	3910	5240	2825	4035	3992.95	0.83	0	-37809	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	752	21.52	1.60	12	0.77	184.00	2468.00	7450	20230206	-46.85	3910	20230926	1.28	7450	-46.85	20230206	3910	1.28	20230926	7450	-46.85	20230206	3910	1.28	20230926	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
12	20230926	140443	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3960	-75	5	-1.86	517491395	129463	144.79	4035	4075	3910	5240	2825	4035	3997.20	0.83	0	-36716	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	752	21.52	1.60	12	0.68	184.00	2468.00	7450	20230206	-46.85	3910	20230926	1.28	7450	-46.85	20230206	3910	1.28	20230926	7450	-46.85	20230206	3910	1.28	20230926	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
13	20230926	130444	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3950	-85	5	-2.11	476687775	119136	133.24	4035	4075	3910	5240	2825	4035	4001.19	0.83	0	-35161	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	751	21.47	1.60	12	0.63	184.00	2468.00	7450	20230206	-46.98	3910	20230926	1.02	7450	-46.98	20230206	3910	1.02	20230926	7450	-46.98	20230206	3910	1.02	20230926	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
14	20230926	120446	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4010	-25	5	-0.62	291625415	72584	81.17	4035	4075	3995	5240	2825	4035	4017.75	0.83	0	-16622	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	762	21.79	1.62	12	0.38	184.00	2468.00	7450	20230206	-46.17	3995	20230926	0.38	7450	-46.17	20230206	3995	0.38	20230926	7450	-46.17	20230206	3995	0.38	20230926	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
15	20230926	110446	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4010	-25	5	-0.62	222412470	55322	61.87	4035	4075	3995	5240	2825	4035	4020.31	0.83	0	-10108	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	762	21.79	1.62	12	0.29	184.00	2468.00	7450	20230206	-46.17	3995	20230926	0.38	7450	-46.17	20230206	3995	0.38	20230926	7450	-46.17	20230206	3995	0.38	20230926	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
16	20230926	100444	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4005	-30	5	-0.74	162665865	40411	45.19	4035	4075	4000	5240	2825	4035	4025.27	0.83	0	-5913	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	761	21.77	1.62	12	0.21	184.00	2468.00	7450	20230206	-46.24	4000	20230926	0.12	7450	-46.24	20230206	4000	0.12	20230926	7450	-46.24	20230206	4000	0.12	20230926	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
17	20230926	090445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	15	2	0.37	22522920	5578	6.24	4035	4050	4035	5240	2825	4035	4037.84	0.83	0	2202	4151	4092	4051	3992	3951	4072	3972	107	1205	500	2820	5	1	19000000	770	22.01	1.64	12	0.03	184.00	2468.00	7450	20230206	-45.64	4010	20230925	1.00	7450	-45.64	20230206	4010	1.00	20230925	7450	-45.64	20230206	4010	1.00	20230925	6.81	N	041460	500	107 억		157561	N	N	0	N	00	N
18	20230925	160445	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4035	-35	5	-0.86	341975985	84627	62.21	4110	4110	4010	5290	2850	4070	4040.98	0.95	0	-23718	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	767	21.93	1.63	12	0.45	184.00	2468.00	7450	20230206	-45.84	4010	20230925	0.62	7450	-45.84	20230206	4010	0.62	20230925	7450	-45.84	20230206	4010	0.62	20230925	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
19	20230925	150448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4025	-45	5	-1.11	300394345	74285	54.61	4110	4110	4020	5290	2850	4070	4043.81	0.95	0	-22251	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	765	21.88	1.63	12	0.39	184.00	2468.00	7450	20230206	-45.97	4015	20230821	0.25	7450	-45.97	20230206	4015	0.25	20230821	7450	-45.97	20230206	4015	0.25	20230821	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
20	20230925	140440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4035	-35	5	-0.86	232692375	57459	42.24	4110	4110	4025	5290	2850	4070	4049.71	0.95	0	-16269	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	767	21.93	1.63	12	0.30	184.00	2468.00	7450	20230206	-45.84	4015	20230821	0.50	7450	-45.84	20230206	4015	0.50	20230821	7450	-45.84	20230206	4015	0.50	20230821	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
21	20230925	130442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	-10	5	-0.25	211495665	52210	38.38	4110	4110	4025	5290	2850	4070	4050.87	0.95	0	-14141	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	771	22.07	1.65	12	0.27	184.00	2468.00	7450	20230206	-45.50	4015	20230821	1.12	7450	-45.50	20230206	4015	1.12	20230821	7450	-45.50	20230206	4015	1.12	20230821	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
22	20230925	120447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4030	-40	5	-0.98	194301990	47955	35.25	4110	4110	4025	5290	2850	4070	4051.76	0.95	0	-13028	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	766	21.90	1.63	12	0.25	184.00	2468.00	7450	20230206	-45.91	4015	20230821	0.37	7450	-45.91	20230206	4015	0.37	20230821	7450	-45.91	20230206	4015	0.37	20230821	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
23	20230925	110441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4035	-35	5	-0.86	155015725	38211	28.09	4110	4110	4035	5290	2850	4070	4056.84	0.95	0	-9579	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	767	21.93	1.63	12	0.20	184.00	2468.00	7450	20230206	-45.84	4015	20230821	0.50	7450	-45.84	20230206	4015	0.50	20230821	7450	-45.84	20230206	4015	0.50	20230821	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
24	20230925	100443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	-20	5	-0.49	71157390	17472	12.84	4110	4110	4045	5290	2850	4070	4072.65	0.95	0	-6445	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	770	22.01	1.64	12	0.09	184.00	2468.00	7450	20230206	-45.64	4015	20230821	0.87	7450	-45.64	20230206	4015	0.87	20230821	7450	-45.64	20230206	4015	0.87	20230821	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
25	20230925	090443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	0	3	0.00	22883835	5585	4.11	4110	4110	4065	5290	2850	4070	4097.37	0.95	0	-811	4183	4126	4093	4036	4003	4110	4020	107	1220	500	2840	5	1	19000000	773	22.12	1.65	12	0.03	184.00	2468.00	7450	20230206	-45.37	4015	20230821	1.37	7450	-45.37	20230206	4015	1.37	20230821	7450	-45.37	20230206	4015	1.37	20230821	6.87	N	041460	500	107 억		181278	N	N	0	N	00	N
26	20230922	160458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	-40	5	-0.97	530716680	129700	78.05	4080	4150	4060	5340	2880	4110	4092.06	0.92	0	7340	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	773	22.12	1.65	12	0.68	184.00	2468.00	7450	20230206	-45.37	4015	20230821	1.37	7450	-45.37	20230206	4015	1.37	20230821	7450	-45.37	20230206	4015	1.37	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
27	20230922	150454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4080	-30	5	-0.73	489746175	119641	72.00	4080	4150	4060	5340	2880	4110	4093.46	0.92	0	8332	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	775	22.17	1.65	12	0.63	184.00	2468.00	7450	20230206	-45.23	4015	20230821	1.62	7450	-45.23	20230206	4015	1.62	20230821	7450	-45.23	20230206	4015	1.62	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
28	20230922	140456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	-5	5	-0.12	441033785	107715	64.82	4080	4150	4060	5340	2880	4110	4094.45	0.92	0	9879	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	780	22.31	1.66	12	0.57	184.00	2468.00	7450	20230206	-44.90	4015	20230821	2.24	7450	-44.90	20230206	4015	2.24	20230821	7450	-44.90	20230206	4015	2.24	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
29	20230922	130429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	0	3	0.00	422543970	103200	62.11	4080	4150	4060	5340	2880	4110	4094.42	0.92	0	9477	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	781	22.34	1.67	12	0.54	184.00	2468.00	7450	20230206	-44.83	4015	20230821	2.37	7450	-44.83	20230206	4015	2.37	20230821	7450	-44.83	20230206	4015	2.37	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
30	20230922	120425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4100	-10	5	-0.24	341853220	83510	50.26	4080	4150	4060	5340	2880	4110	4093.56	0.92	0	11507	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	779	22.28	1.66	12	0.44	184.00	2468.00	7450	20230206	-44.97	4015	20230821	2.12	7450	-44.97	20230206	4015	2.12	20230821	7450	-44.97	20230206	4015	2.12	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
31	20230922	110426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	0	3	0.00	295697660	72279	43.50	4080	4150	4060	5340	2880	4110	4091.06	0.92	0	10193	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	781	22.34	1.67	12	0.38	184.00	2468.00	7450	20230206	-44.83	4015	20230821	2.37	7450	-44.83	20230206	4015	2.37	20230821	7450	-44.83	20230206	4015	2.37	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
32	20230922	100426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4075	-35	5	-0.85	181166125	44265	26.64	4080	4150	4065	5340	2880	4110	4092.76	0.92	0	1614	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	774	22.15	1.65	12	0.23	184.00	2468.00	7450	20230206	-45.30	4015	20230821	1.49	7450	-45.30	20230206	4015	1.49	20230821	7450	-45.30	20230206	4015	1.49	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
33	20230922	090421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	-15	5	-0.36	34334430	8411	5.06	4080	4095	4070	5340	2880	4110	4082.09	0.92	0	-1094	4293	4201	4148	4056	4003	4175	4030	107	1230	500	2870	5	1	19000000	778	22.26	1.66	12	0.04	184.00	2468.00	7450	20230206	-45.03	4015	20230821	1.99	7450	-45.03	20230206	4015	1.99	20230821	7450	-45.03	20230206	4015	1.99	20230821	6.71	N	041460	500	107 억		173940	N	N	0	N	00	N
34	20230921	160428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	-130	5	-3.07	682532045	164252	65.43	4200	4240	4095	5510	2970	4240	4155.42	0.98	0	-13029	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	781	22.34	1.67	12	0.86	184.00	2468.00	7450	20230206	-44.83	4015	20230821	2.37	7450	-44.83	20230206	4015	2.37	20230821	7450	-44.83	20230206	4015	2.37	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
35	20230921	150421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	-135	5	-3.18	621160580	149319	59.48	4200	4240	4095	5510	2970	4240	4159.96	0.98	0	-15045	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	780	22.31	1.66	12	0.79	184.00	2468.00	7450	20230206	-44.90	4015	20230821	2.24	7450	-44.90	20230206	4015	2.24	20230821	7450	-44.90	20230206	4015	2.24	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
36	20230921	140425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	-60	5	-1.42	369882975	88331	35.18	4200	4240	4160	5510	2970	4240	4187.47	0.98	0	-11768	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	794	22.72	1.69	12	0.46	184.00	2468.00	7450	20230206	-43.89	4015	20230821	4.11	7450	-43.89	20230206	4015	4.11	20230821	7450	-43.89	20230206	4015	4.11	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
37	20230921	130420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	-50	5	-1.18	310225710	74030	29.49	4200	4240	4170	5510	2970	4240	4190.54	0.98	0	-7479	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	796	22.77	1.70	12	0.39	184.00	2468.00	7450	20230206	-43.76	4015	20230821	4.36	7450	-43.76	20230206	4015	4.36	20230821	7450	-43.76	20230206	4015	4.36	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
38	20230921	120418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	-60	5	-1.42	245410020	58514	23.31	4200	4240	4175	5510	2970	4240	4194.04	0.98	0	-2497	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	794	22.72	1.69	12	0.31	184.00	2468.00	7450	20230206	-43.89	4015	20230821	4.11	7450	-43.89	20230206	4015	4.11	20230821	7450	-43.89	20230206	4015	4.11	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
39	20230921	110428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	-50	5	-1.18	182222985	43425	17.30	4200	4240	4185	5510	2970	4240	4196.27	0.98	0	3240	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	796	22.77	1.70	12	0.23	184.00	2468.00	7450	20230206	-43.76	4015	20230821	4.36	7450	-43.76	20230206	4015	4.36	20230821	7450	-43.76	20230206	4015	4.36	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
40	20230921	100420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	-50	5	-1.18	124886605	29739	11.85	4200	4240	4185	5510	2970	4240	4199.42	0.98	0	4513	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	796	22.77	1.70	12	0.16	184.00	2468.00	7450	20230206	-43.76	4015	20230821	4.36	7450	-43.76	20230206	4015	4.36	20230821	7450	-43.76	20230206	4015	4.36	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
41	20230921	090425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	-45	5	-1.06	21737295	5176	2.06	4200	4235	4195	5510	2970	4240	4199.63	0.98	0	-201	4430	4335	4285	4190	4140	4310	4165	107	1270	500	2960	5	1	19000000	797	22.80	1.70	12	0.03	184.00	2468.00	7450	20230206	-43.69	4015	20230821	4.48	7450	-43.69	20230206	4015	4.48	20230821	7450	-43.69	20230206	4015	4.48	20230821	6.53	N	041460	500	107 억		186970	N	N	0	N	00	N
42	20230920	160425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4240	-110	5	-2.53	1070958030	250552	59.64	4340	4380	4235	5650	3045	4350	4274.39	1.26	0	-51577	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	806	23.04	1.72	12	1.32	184.00	2468.00	7450	20230206	-43.09	4015	20230821	5.60	7450	-43.09	20230206	4015	5.60	20230821	7450	-43.09	20230206	4015	5.60	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
43	20230920	150415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4280	-70	5	-1.61	988745390	231176	55.02	4340	4380	4240	5650	3045	4350	4277.02	1.26	0	-48144	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	813	23.26	1.73	12	1.22	184.00	2468.00	7450	20230206	-42.55	4015	20230821	6.60	7450	-42.55	20230206	4015	6.60	20230821	7450	-42.55	20230206	4015	6.60	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
44	20230920	140419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4250	-100	5	-2.30	867274070	202617	48.23	4340	4380	4245	5650	3045	4350	4280.36	1.26	0	-43464	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	808	23.10	1.72	12	1.07	184.00	2468.00	7450	20230206	-42.95	4015	20230821	5.85	7450	-42.95	20230206	4015	5.85	20230821	7450	-42.95	20230206	4015	5.85	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
45	20230920	130418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4260	-90	5	-2.07	666044890	155336	36.97	4340	4380	4250	5650	3045	4350	4287.77	1.26	0	-34888	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	809	23.15	1.73	12	0.82	184.00	2468.00	7450	20230206	-42.82	4015	20230821	6.10	7450	-42.82	20230206	4015	6.10	20230821	7450	-42.82	20230206	4015	6.10	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
46	20230920	120416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4265	-85	5	-1.95	567079205	132140	31.45	4340	4380	4250	5650	3045	4350	4291.50	1.26	0	-26299	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	810	23.18	1.73	12	0.70	184.00	2468.00	7450	20230206	-42.75	4015	20230821	6.23	7450	-42.75	20230206	4015	6.23	20230821	7450	-42.75	20230206	4015	6.23	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
47	20230920	110420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4280	-70	5	-1.61	495068795	115276	27.44	4340	4380	4250	5650	3045	4350	4294.64	1.26	0	-21958	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	813	23.26	1.73	12	0.61	184.00	2468.00	7450	20230206	-42.55	4015	20230821	6.60	7450	-42.55	20230206	4015	6.60	20230821	7450	-42.55	20230206	4015	6.60	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
48	20230920	100412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4265	-85	5	-1.95	260681155	60588	14.42	4340	4345	4265	5650	3045	4350	4302.52	1.26	0	-16031	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	810	23.18	1.73	12	0.32	184.00	2468.00	7450	20230206	-42.75	4015	20230821	6.23	7450	-42.75	20230206	4015	6.23	20230821	7450	-42.75	20230206	4015	6.23	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
49	20230920	090417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	-45	5	-1.03	55811980	12919	3.07	4340	4345	4300	5650	3045	4350	4320.15	1.26	0	-4799	4446	4397	4351	4302	4256	4397	4302	107	1300	500	3040	5	1	19000000	818	23.40	1.74	12	0.07	184.00	2468.00	7450	20230206	-42.21	4015	20230821	7.22	7450	-42.21	20230206	4015	7.22	20230821	7450	-42.21	20230206	4015	7.22	20230821	6.68	N	041460	500	107 억		238548	N	N	0	N	00	N
50	20230919	160415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4350	-205	5	-4.50	1804009235	416320	28.94	4350	4400	4305	5920	3190	4555	4333.16	1.48	0	-42179	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	827	23.64	1.76	12	2.19	184.00	2468.00	7450	20230206	-41.61	4015	20230821	8.34	7450	-41.61	20230206	4015	8.34	20230821	7450	-41.61	20230206	4015	8.34	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
51	20230919	150415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	-215	5	-4.72	1648958020	380678	26.46	4350	4400	4305	5920	3190	4555	4331.57	1.48	0	-34267	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	825	23.59	1.76	12	2.00	184.00	2468.00	7450	20230206	-41.74	4015	20230821	8.09	7450	-41.74	20230206	4015	8.09	20230821	7450	-41.74	20230206	4015	8.09	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
52	20230919	140413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	-235	5	-5.16	1392258840	321529	22.35	4350	4380	4305	5920	3190	4555	4330.05	1.48	0	-23051	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	821	23.48	1.75	12	1.69	184.00	2468.00	7450	20230206	-42.01	4015	20230821	7.60	7450	-42.01	20230206	4015	7.60	20230821	7450	-42.01	20230206	4015	7.60	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
53	20230919	130408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	-225	5	-4.94	1281085285	295789	20.56	4350	4380	4305	5920	3190	4555	4331.00	1.48	0	-19955	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	823	23.53	1.75	12	1.56	184.00	2468.00	7450	20230206	-41.88	4015	20230821	7.85	7450	-41.88	20230206	4015	7.85	20230821	7450	-41.88	20230206	4015	7.85	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
54	20230919	120420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	-240	5	-5.27	1200810495	277226	19.27	4350	4380	4305	5920	3190	4555	4331.44	1.48	0	-18665	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	820	23.45	1.75	12	1.46	184.00	2468.00	7450	20230206	-42.08	4015	20230821	7.47	7450	-42.08	20230206	4015	7.47	20230821	7450	-42.08	20230206	4015	7.47	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
55	20230919	110419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	-240	5	-5.27	1059327325	244456	16.99	4350	4380	4305	5920	3190	4555	4333.31	1.48	0	-8117	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	820	23.45	1.75	12	1.29	184.00	2468.00	7450	20230206	-42.08	4015	20230821	7.47	7450	-42.08	20230206	4015	7.47	20230821	7450	-42.08	20230206	4015	7.47	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
56	20230919	100415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	-215	5	-4.72	859490425	198180	13.78	4350	4380	4305	5920	3190	4555	4336.81	1.48	0	4084	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	825	23.59	1.76	12	1.04	184.00	2468.00	7450	20230206	-41.74	4015	20230821	8.09	7450	-41.74	20230206	4015	8.09	20230821	7450	-41.74	20230206	4015	8.09	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
57	20230919	090415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	-215	5	-4.72	324379905	74727	5.19	4350	4375	4305	5920	3190	4555	4340.57	1.48	0	7049	4941	4747	4491	4297	4041	4845	4395	107	1365	500	3180	5	1	19000000	825	23.59	1.76	12	0.39	184.00	2468.00	7450	20230206	-41.74	4015	20230821	8.09	7450	-41.74	20230206	4015	8.09	20230821	7450	-41.74	20230206	4015	8.09	20230821	6.80	N	041460	500	107 억		280689	N	N	0	N	00	N
58	20230918	160417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4555	300	2	7.05	5774223255	1294074	2275.33	4270	4685	4235	5530	2980	4255	4460.54	2.28	0	-157575	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	865	24.76	1.85	12	6.81	184.00	2468.00	7450	20230206	-38.86	4015	20230821	13.45	7450	-38.86	20230206	4015	13.45	20230821	7450	-38.86	20230206	4015	13.45	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
59	20230918	150413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	125	2	2.94	3565747290	806533	1418.10	4270	4565	4235	5530	2980	4255	4421.08	2.28	0	-141367	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	832	23.80	1.77	12	4.24	184.00	2468.00	7450	20230206	-41.21	4015	20230821	9.09	7450	-41.21	20230206	4015	9.09	20230821	7450	-41.21	20230206	4015	9.09	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
60	20230918	140424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4260	5	2	0.12	201218050	47132	82.87	4270	4365	4235	5530	2980	4255	4269.24	2.28	0	-3061	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	809	23.15	1.73	12	0.25	184.00	2468.00	7450	20230206	-42.82	4015	20230821	6.10	7450	-42.82	20230206	4015	6.10	20230821	7450	-42.82	20230206	4015	6.10	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
61	20230918	130414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4270	15	2	0.35	183363960	42938	75.50	4270	4365	4235	5530	2980	4255	4270.44	2.28	0	-1569	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	811	23.21	1.73	12	0.23	184.00	2468.00	7450	20230206	-42.68	4015	20230821	6.35	7450	-42.68	20230206	4015	6.35	20230821	7450	-42.68	20230206	4015	6.35	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
62	20230918	120415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4265	10	2	0.24	173221180	40557	71.31	4270	4365	4235	5530	2980	4255	4271.06	2.28	0	-1558	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	810	23.18	1.73	12	0.21	184.00	2468.00	7450	20230206	-42.75	4015	20230821	6.23	7450	-42.75	20230206	4015	6.23	20230821	7450	-42.75	20230206	4015	6.23	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
63	20230918	110417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	0	3	0.00	150808320	35287	62.04	4270	4365	4235	5530	2980	4255	4273.76	2.28	0	-1267	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	808	23.12	1.72	12	0.19	184.00	2468.00	7450	20230206	-42.89	4015	20230821	5.98	7450	-42.89	20230206	4015	5.98	20230821	7450	-42.89	20230206	4015	5.98	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
64	20230918	100412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4250	-5	5	-0.12	139295685	32581	57.29	4270	4365	4235	5530	2980	4255	4275.37	2.28	0	-274	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	808	23.10	1.72	12	0.17	184.00	2468.00	7450	20230206	-42.95	4015	20230821	5.85	7450	-42.95	20230206	4015	5.85	20230821	7450	-42.95	20230206	4015	5.85	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
65	20230918	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	0	3	0.00	56373125	13224	23.25	4270	4280	4250	5530	2980	4255	4262.94	2.28	0	-1551	4318	4286	4248	4216	4178	4302	4232	107	1275	500	2970	5	1	19000000	808	23.12	1.72	12	0.07	184.00	2468.00	7450	20230206	-42.89	4015	20230821	5.98	7450	-42.89	20230206	4015	5.98	20230821	7450	-42.89	20230206	4015	5.98	20230821	6.81	N	041460	500	107 억		433554	N	N	0	N	00	N
66	20230915	160413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	45	2	1.07	232775045	54801	89.84	4210	4280	4210	5470	2950	4210	4247.64	2.15	0	24858	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	808	23.12	1.72	12	0.29	184.00	2468.00	7500	20220916	-43.27	4015	20230821	5.98	7450	-42.89	20230206	4015	5.98	20230821	7500	-43.27	20220916	4015	5.98	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
67	20230915	150414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	45	2	1.07	210661910	49600	81.31	4210	4280	4210	5470	2950	4210	4247.22	2.15	0	23739	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	808	23.12	1.72	12	0.26	184.00	2468.00	7500	20220916	-43.27	4015	20230821	5.98	7450	-42.89	20230206	4015	5.98	20230821	7500	-43.27	20220916	4015	5.98	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
68	20230915	140412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4240	30	2	0.71	195307250	45987	75.39	4210	4280	4210	5470	2950	4210	4247.01	2.15	0	22317	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	806	23.04	1.72	12	0.24	184.00	2468.00	7500	20220916	-43.47	4015	20230821	5.60	7450	-43.09	20230206	4015	5.60	20230821	7500	-43.47	20220916	4015	5.60	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
69	20230915	130410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	45	2	1.07	164924415	38826	63.65	4210	4280	4210	5470	2950	4210	4247.78	2.15	0	19186	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	808	23.12	1.72	12	0.20	184.00	2468.00	7500	20220916	-43.27	4015	20230821	5.98	7450	-42.89	20230206	4015	5.98	20230821	7500	-43.27	20220916	4015	5.98	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
70	20230915	120415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4245	35	2	0.83	125041170	29475	48.32	4210	4270	4210	5470	2950	4210	4242.28	2.15	0	15172	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	807	23.07	1.72	12	0.16	184.00	2468.00	7500	20220916	-43.40	4015	20230821	5.73	7450	-43.02	20230206	4015	5.73	20230821	7500	-43.40	20220916	4015	5.73	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
71	20230915	110416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4235	25	2	0.59	63616455	15038	24.65	4210	4250	4210	5470	2950	4210	4230.38	2.15	0	4318	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	805	23.02	1.72	12	0.08	184.00	2468.00	7500	20220916	-43.53	4015	20230821	5.48	7450	-43.15	20230206	4015	5.48	20230821	7500	-43.53	20220916	4015	5.48	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
72	20230915	100416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4235	25	2	0.59	33488515	7918	12.98	4210	4250	4210	5470	2950	4210	4229.42	2.15	0	1010	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	805	23.02	1.72	12	0.04	184.00	2468.00	7500	20220916	-43.53	4015	20230821	5.48	7450	-43.15	20230206	4015	5.48	20230821	7500	-43.53	20220916	4015	5.48	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
73	20230915	090409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	0	3	0.00	4787190	1137	1.86	4210	4225	4210	5470	2950	4210	4210.37	2.15	0	-77	4253	4231	4203	4181	4153	4242	4192	107	1260	500	2940	5	1	19000000	800	22.88	1.71	12	0.01	184.00	2468.00	7500	20220916	-43.87	4015	20230821	4.86	7450	-43.49	20230206	4015	4.86	20230821	7500	-43.87	20220916	4015	4.86	20230821	6.72	N	041460	500	107 억		407940	N	N	0	N	00	N
74	20230914	160414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	25	2	0.60	254587955	60685	45.87	4190	4225	4175	5440	2930	4185	4195.12	2.17	0	-4166	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	800	22.88	1.71	12	0.32	184.00	2468.00	7500	20220916	-43.87	4015	20230821	4.86	7450	-43.49	20230206	4015	4.86	20230821	7500	-43.87	20220916	4015	4.86	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
75	20230914	150406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4215	30	2	0.72	216299895	51569	38.98	4190	4225	4175	5440	2930	4185	4194.38	2.17	0	-4777	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	801	22.91	1.71	12	0.27	184.00	2468.00	7500	20220916	-43.80	4015	20230821	4.98	7450	-43.42	20230206	4015	4.98	20230821	7500	-43.80	20220916	4015	4.98	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
76	20230914	140405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	25	2	0.60	164764360	39318	29.72	4190	4220	4175	5440	2930	4185	4190.56	2.17	0	-5131	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	800	22.88	1.71	12	0.21	184.00	2468.00	7500	20220916	-43.87	4015	20230821	4.86	7450	-43.49	20230206	4015	4.86	20230821	7500	-43.87	20220916	4015	4.86	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
77	20230914	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	25	2	0.60	154529970	36884	27.88	4190	4220	4175	5440	2930	4185	4189.62	2.17	0	-5292	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	800	22.88	1.71	12	0.19	184.00	2468.00	7500	20220916	-43.87	4015	20230821	4.86	7450	-43.49	20230206	4015	4.86	20230821	7500	-43.87	20220916	4015	4.86	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
78	20230914	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4215	30	2	0.72	138863990	33154	25.06	4190	4220	4175	5440	2930	4185	4188.45	2.17	0	-5677	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	801	22.91	1.71	12	0.17	184.00	2468.00	7500	20220916	-43.80	4015	20230821	4.98	7450	-43.42	20230206	4015	4.98	20230821	7500	-43.80	20220916	4015	4.98	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
79	20230914	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4185	0	3	0.00	88882750	21220	16.04	4190	4220	4175	5440	2930	4185	4188.63	2.17	0	-5424	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	795	22.74	1.70	12	0.11	184.00	2468.00	7500	20220916	-44.20	4015	20230821	4.23	7450	-43.83	20230206	4015	4.23	20230821	7500	-44.20	20220916	4015	4.23	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
80	20230914	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4205	20	2	0.48	30286010	7218	5.46	4190	4220	4190	5440	2930	4185	4195.90	2.17	0	-704	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	799	22.85	1.70	12	0.04	184.00	2468.00	7500	20220916	-43.93	4015	20230821	4.73	7450	-43.56	20230206	4015	4.73	20230821	7500	-43.93	20220916	4015	4.73	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
81	20230914	090410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	25	2	0.60	4959470	1182	0.89	4190	4210	4190	5440	2930	4185	4195.83	2.17	0	-55	4338	4261	4223	4146	4108	4242	4127	107	1255	500	2920	5	1	19000000	800	22.88	1.71	12	0.01	184.00	2468.00	7500	20220916	-43.87	4015	20230821	4.86	7450	-43.49	20230206	4015	4.86	20230821	7500	-43.87	20220916	4015	4.86	20230821	6.70	N	041460	500	107 억		412107	N	N	0	N	00	N
82	20230913	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4185	-100	5	-2.33	549620495	130489	57.97	4285	4300	4185	5570	3000	4285	4212.02	2.39	0	-42205	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	795	22.74	1.70	12	0.69	184.00	2468.00	7500	20220916	-44.20	4015	20230821	4.23	7450	-43.83	20230206	4015	4.23	20230821	7500	-44.20	20220916	4015	4.23	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
83	20230913	150406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	-95	5	-2.22	488016335	115779	51.43	4285	4300	4185	5570	3000	4285	4215.07	2.39	0	-43446	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	796	22.77	1.70	12	0.61	184.00	2468.00	7500	20220916	-44.13	4015	20230821	4.36	7450	-43.76	20230206	4015	4.36	20230821	7500	-44.13	20220916	4015	4.36	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
84	20230913	140409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	-85	5	-1.98	421702785	99988	44.42	4285	4300	4185	5570	3000	4285	4217.53	2.39	0	-41479	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	798	22.83	1.70	12	0.53	184.00	2468.00	7500	20220916	-44.00	4015	20230821	4.61	7450	-43.62	20230206	4015	4.61	20230821	7500	-44.00	20220916	4015	4.61	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
85	20230913	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	-85	5	-1.98	383515635	90890	40.38	4285	4300	4185	5570	3000	4285	4219.56	2.39	0	-39940	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	798	22.83	1.70	12	0.48	184.00	2468.00	7500	20220916	-44.00	4015	20230821	4.61	7450	-43.62	20230206	4015	4.61	20230821	7500	-44.00	20220916	4015	4.61	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
86	20230913	120412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	-85	5	-1.98	364156070	86282	38.33	4285	4300	4185	5570	3000	4285	4220.53	2.39	0	-38160	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	798	22.83	1.70	12	0.45	184.00	2468.00	7500	20220916	-44.00	4015	20230821	4.61	7450	-43.62	20230206	4015	4.61	20230821	7500	-44.00	20220916	4015	4.61	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
87	20230913	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	-90	5	-2.10	311213855	73675	32.73	4285	4300	4185	5570	3000	4285	4224.14	2.39	0	-32869	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	797	22.80	1.70	12	0.39	184.00	2468.00	7500	20220916	-44.07	4015	20230821	4.48	7450	-43.69	20230206	4015	4.48	20230821	7500	-44.07	20220916	4015	4.48	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
88	20230913	100403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4235	-50	5	-1.17	113410980	26726	11.87	4285	4300	4200	5570	3000	4285	4243.47	2.39	0	-6646	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	805	23.02	1.72	12	0.14	184.00	2468.00	7500	20220916	-43.53	4015	20230821	5.48	7450	-43.15	20230206	4015	5.48	20230821	7500	-43.53	20220916	4015	5.48	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
89	20230913	090400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4260	-25	5	-0.58	11151400	2628	1.17	4285	4285	4200	5570	3000	4285	4243.30	2.39	0	-447	4501	4392	4316	4207	4131	4355	4170	107	1285	500	2990	5	1	19000000	809	23.15	1.73	12	0.01	184.00	2468.00	7500	20220916	-43.20	4015	20230821	6.10	7450	-42.82	20230206	4015	6.10	20230821	7500	-43.20	20220916	4015	6.10	20230821	6.61	N	041460	500	107 억		454311	N	N	0	N	00	N
90	20230912	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4285	-35	5	-0.81	974933800	224238	227.96	4345	4425	4240	5610	3025	4320	4347.76	2.61	0	-42024	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	814	23.29	1.74	12	1.18	184.00	2468.00	7500	20220916	-42.87	4015	20230821	6.72	7450	-42.48	20230206	4015	6.72	20230821	7500	-42.87	20220916	4015	6.72	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
91	20230912	150405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4260	-60	5	-1.39	902992965	207389	210.83	4345	4425	4240	5610	3025	4320	4354.10	2.61	0	-38922	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	809	23.15	1.73	12	1.09	184.00	2468.00	7500	20220916	-43.20	4015	20230821	6.10	7450	-42.82	20230206	4015	6.10	20230821	7500	-43.20	20220916	4015	6.10	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
92	20230912	140405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4260	-60	5	-1.39	824373320	188904	192.04	4345	4425	4260	5610	3025	4320	4363.98	2.61	0	-29878	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	809	23.15	1.73	12	0.99	184.00	2468.00	7500	20220916	-43.20	4015	20230821	6.10	7450	-42.82	20230206	4015	6.10	20230821	7500	-43.20	20220916	4015	6.10	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
93	20230912	130402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	0	3	0.00	704313930	160936	163.61	4345	4425	4315	5610	3025	4320	4376.36	2.61	0	-10960	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	821	23.48	1.75	12	0.85	184.00	2468.00	7500	20220916	-42.40	4015	20230821	7.60	7450	-42.01	20230206	4015	7.60	20230821	7500	-42.40	20220916	4015	7.60	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
94	20230912	120356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	25	2	0.58	630098040	143783	146.17	4345	4425	4315	5610	3025	4320	4382.28	2.61	0	-2125	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	826	23.61	1.76	12	0.76	184.00	2468.00	7500	20220916	-42.07	4015	20230821	8.22	7450	-41.68	20230206	4015	8.22	20230821	7500	-42.07	20220916	4015	8.22	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
95	20230912	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	25	2	0.58	555823900	126660	128.76	4345	4425	4325	5610	3025	4320	4388.31	2.61	0	-2005	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	826	23.61	1.76	12	0.67	184.00	2468.00	7500	20220916	-42.07	4015	20230821	8.22	7450	-41.68	20230206	4015	8.22	20230821	7500	-42.07	20220916	4015	8.22	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
96	20230912	100400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4385	65	2	1.50	369709720	84180	85.58	4345	4425	4325	5610	3025	4320	4391.89	2.61	0	26029	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	833	23.83	1.78	12	0.44	184.00	2468.00	7500	20220916	-41.53	4015	20230821	9.22	7450	-41.14	20230206	4015	9.22	20230821	7500	-41.53	20220916	4015	9.22	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
97	20230912	090403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	25	2	0.58	19365040	4468	4.54	4345	4345	4325	5610	3025	4320	4334.16	2.61	0	1160	4393	4356	4318	4281	4243	4337	4262	107	1290	500	3020	5	1	19000000	826	23.61	1.76	12	0.02	184.00	2468.00	7500	20220916	-42.07	4015	20230821	8.22	7450	-41.68	20230206	4015	8.22	20230821	7500	-42.07	20220916	4015	8.22	20230821	6.63	N	041460	500	107 억		496275	N	N	0	N	00	N
98	20230911	160357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	35	2	0.82	421865800	97655	88.69	4330	4355	4280	5570	3000	4285	4319.96	2.61	0	-1248	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	821	23.48	1.75	12	0.51	184.00	2468.00	7500	20220916	-42.40	4015	20230821	7.60	7450	-42.01	20230206	4015	7.60	20230821	7500	-42.40	20220916	4015	7.60	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
99	20230911	150403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	35	2	0.82	380521975	88083	80.00	4330	4355	4280	5570	3000	4285	4320.04	2.61	0	-1332	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	821	23.48	1.75	12	0.46	184.00	2468.00	7500	20220916	-42.40	4015	20230821	7.60	7450	-42.01	20230206	4015	7.60	20230821	7500	-42.40	20220916	4015	7.60	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
100	20230911	140409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	60	2	1.40	304917405	70610	64.13	4330	4355	4280	5570	3000	4285	4318.33	2.61	0	5621	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	826	23.61	1.76	12	0.37	184.00	2468.00	7500	20220916	-42.07	4015	20230821	8.22	7450	-41.68	20230206	4015	8.22	20230821	7500	-42.07	20220916	4015	8.22	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
101	20230911	130355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4335	50	2	1.17	212571425	49330	44.80	4330	4335	4280	5570	3000	4285	4309.17	2.61	0	1352	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	824	23.56	1.76	12	0.26	184.00	2468.00	7500	20220916	-42.20	4015	20230821	7.97	7450	-41.81	20230206	4015	7.97	20230821	7500	-42.20	20220916	4015	7.97	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
102	20230911	120358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4335	50	2	1.17	178165890	41381	37.58	4330	4335	4280	5570	3000	4285	4305.50	2.61	0	1208	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	824	23.56	1.76	12	0.22	184.00	2468.00	7500	20220916	-42.20	4015	20230821	7.97	7450	-41.81	20230206	4015	7.97	20230821	7500	-42.20	20220916	4015	7.97	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
103	20230911	110351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	35	2	0.82	141675495	32943	29.92	4330	4335	4280	5570	3000	4285	4300.63	2.61	0	-1416	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	821	23.48	1.75	12	0.17	184.00	2468.00	7500	20220916	-42.40	4015	20230821	7.60	7450	-42.01	20230206	4015	7.60	20230821	7500	-42.40	20220916	4015	7.60	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
104	20230911	100353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	20	2	0.47	104503235	24323	22.09	4330	4330	4280	5570	3000	4285	4296.48	2.61	0	-2253	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	818	23.40	1.74	12	0.13	184.00	2468.00	7500	20220916	-42.60	4015	20230821	7.22	7450	-42.21	20230206	4015	7.22	20230821	7500	-42.60	20220916	4015	7.22	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
105	20230911	090353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4290	5	2	0.12	5094500	1182	1.07	4330	4330	4290	5570	3000	4285	4310.07	2.61	0	-144	4388	4336	4268	4216	4148	4362	4242	107	1285	500	2990	5	1	19000000	815	23.32	1.74	12	0.01	184.00	2468.00	7500	20220916	-42.80	4015	20230821	6.85	7450	-42.42	20230206	4015	6.85	20230821	7500	-42.80	20220916	4015	6.85	20230821	6.84	N	041460	500	107 억		495187	N	N	0	N	00	N
106	20230908	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4285	45	2	1.06	469162590	109801	55.77	4240	4320	4200	5510	2970	4240	4272.82	2.52	0	16138	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	814	23.29	1.74	12	0.58	184.00	2468.00	7500	20220916	-42.87	4015	20230821	6.72	7450	-42.48	20230206	4015	6.72	20230821	7500	-42.87	20220916	4015	6.72	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
107	20230908	150359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4280	40	2	0.94	409474110	95886	48.70	4240	4320	4200	5510	2970	4240	4270.43	2.52	0	14351	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	813	23.26	1.73	12	0.50	184.00	2468.00	7500	20220916	-42.93	4015	20230821	6.60	7450	-42.55	20230206	4015	6.60	20230821	7500	-42.93	20220916	4015	6.60	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
108	20230908	140400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4290	50	2	1.18	322277290	75477	38.33	4240	4320	4200	5510	2970	4240	4269.88	2.52	0	9458	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	815	23.32	1.74	12	0.40	184.00	2468.00	7500	20220916	-42.80	4015	20230821	6.85	7450	-42.42	20230206	4015	6.85	20230821	7500	-42.80	20220916	4015	6.85	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
109	20230908	130401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4295	55	2	1.30	281758845	66018	33.53	4240	4320	4200	5510	2970	4240	4267.91	2.52	0	8825	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	816	23.34	1.74	12	0.35	184.00	2468.00	7500	20220916	-42.73	4015	20230821	6.97	7450	-42.35	20230206	4015	6.97	20230821	7500	-42.73	20220916	4015	6.97	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
110	20230908	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	65	2	1.53	229693060	53894	27.37	4240	4320	4200	5510	2970	4240	4261.95	2.52	0	10974	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	818	23.40	1.74	12	0.28	184.00	2468.00	7500	20220916	-42.60	4015	20230821	7.22	7450	-42.21	20230206	4015	7.22	20230821	7500	-42.60	20220916	4015	7.22	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
111	20230908	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4280	40	2	0.94	183591125	43163	21.92	4240	4280	4200	5510	2970	4240	4253.44	2.52	0	11352	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	813	23.26	1.73	12	0.23	184.00	2468.00	7500	20220916	-42.93	4015	20230821	6.60	7450	-42.55	20230206	4015	6.60	20230821	7500	-42.93	20220916	4015	6.60	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
112	20230908	100358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4245	5	2	0.12	103340195	24352	12.37	4240	4280	4200	5510	2970	4240	4243.60	2.52	0	5901	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	807	23.07	1.72	12	0.13	184.00	2468.00	7500	20220916	-43.40	4015	20230821	5.73	7450	-43.02	20230206	4015	5.73	20230821	7500	-43.40	20220916	4015	5.73	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
113	20230908	090405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4205	-35	5	-0.83	19092175	4522	2.30	4240	4240	4200	5510	2970	4240	4222.02	2.52	0	-170	4416	4327	4261	4172	4106	4295	4140	107	1270	500	2960	5	1	19000000	799	22.85	1.70	12	0.02	184.00	2468.00	7500	20220916	-43.93	4015	20230821	4.73	7450	-43.56	20230206	4015	4.73	20230821	7500	-43.93	20220916	4015	4.73	20230821	6.75	N	041460	500	107 억		479048	N	N	0	N	00	N
114	20230907	160357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4240	-95	5	-2.19	833825110	195904	116.35	4300	4350	4195	5630	3035	4335	4256.30	2.64	0	-22640	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	806	23.04	1.72	12	1.03	184.00	2468.00	7500	20220916	-43.47	4015	20230821	5.60	7450	-43.09	20230206	4015	5.60	20230821	7500	-43.47	20220916	4015	5.60	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
115	20230907	150358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	-125	5	-2.88	793564520	186383	110.70	4300	4350	4195	5630	3035	4335	4257.71	2.64	0	-22903	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	800	22.88	1.71	12	0.98	184.00	2468.00	7500	20220916	-43.87	4015	20230821	4.86	7450	-43.49	20230206	4015	4.86	20230821	7500	-43.87	20220916	4015	4.86	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
116	20230907	140356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4215	-120	5	-2.77	646935920	151537	90.00	4300	4350	4210	5630	3035	4335	4269.16	2.64	0	-19927	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	801	22.91	1.71	12	0.80	184.00	2468.00	7500	20220916	-43.80	4015	20230821	4.98	7450	-43.42	20230206	4015	4.98	20230821	7500	-43.80	20220916	4015	4.98	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
117	20230907	130357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4245	-90	5	-2.08	521797975	121930	72.42	4300	4350	4230	5630	3035	4335	4279.49	2.64	0	-11046	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	807	23.07	1.72	12	0.64	184.00	2468.00	7500	20220916	-43.40	4015	20230821	5.73	7450	-43.02	20230206	4015	5.73	20230821	7500	-43.40	20220916	4015	5.73	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
118	20230907	120403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4245	-90	5	-2.08	398425355	92830	55.13	4300	4350	4235	5630	3035	4335	4291.99	2.64	0	-13557	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	807	23.07	1.72	12	0.49	184.00	2468.00	7500	20220916	-43.40	4015	20230821	5.73	7450	-43.02	20230206	4015	5.73	20230821	7500	-43.40	20220916	4015	5.73	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
119	20230907	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	-80	5	-1.85	328937070	76488	45.43	4300	4350	4245	5630	3035	4335	4300.51	2.64	0	-12549	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	808	23.12	1.72	12	0.40	184.00	2468.00	7500	20220916	-43.27	4015	20230821	5.98	7450	-42.89	20230206	4015	5.98	20230821	7500	-43.27	20220916	4015	5.98	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
120	20230907	100357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4295	-40	5	-0.92	216194800	50090	29.75	4300	4350	4280	5630	3035	4335	4316.13	2.64	0	-11281	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	816	23.34	1.74	12	0.26	184.00	2468.00	7500	20220916	-42.73	4015	20230821	6.97	7450	-42.35	20230206	4015	6.97	20230821	7500	-42.73	20220916	4015	6.97	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
121	20230907	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4310	-25	5	-0.58	48994530	11390	6.76	4300	4335	4295	5630	3035	4335	4301.54	2.64	0	1693	4488	4411	4373	4296	4258	4392	4277	107	1295	500	3030	5	1	19000000	819	23.42	1.75	12	0.06	184.00	2468.00	7500	20220916	-42.53	4015	20230821	7.35	7450	-42.15	20230206	4015	7.35	20230821	7500	-42.53	20220916	4015	7.35	20230821	6.77	N	041460	500	107 억		501688	N	N	0	N	00	N
122	20230906	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4335	-65	5	-1.48	730734510	166921	103.79	4440	4450	4335	5720	3080	4400	4377.74	2.83	0	-36600	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	824	23.56	1.76	12	0.88	184.00	2468.00	7500	20220916	-42.20	4015	20230821	7.97	7450	-41.81	20230206	4015	7.97	20230821	7500	-42.20	20220916	4015	7.97	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
123	20230906	150357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4355	-45	5	-1.02	646659715	147545	91.75	4440	4450	4340	5720	3080	4400	4382.80	2.83	0	-37513	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	827	23.67	1.76	12	0.78	184.00	2468.00	7500	20220916	-41.93	4015	20230821	8.47	7450	-41.54	20230206	4015	8.47	20230821	7500	-41.93	20220916	4015	8.47	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
124	20230906	140358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	-30	5	-0.68	522819330	119110	74.06	4440	4450	4350	5720	3080	4400	4389.38	2.83	0	-24694	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	830	23.75	1.77	12	0.63	184.00	2468.00	7500	20220916	-41.73	4015	20230821	8.84	7450	-41.34	20230206	4015	8.84	20230821	7500	-41.73	20220916	4015	8.84	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
125	20230906	130356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	-20	5	-0.45	462707385	105370	65.52	4440	4450	4350	5720	3080	4400	4391.26	2.83	0	-18414	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	832	23.80	1.77	12	0.55	184.00	2468.00	7500	20220916	-41.60	4015	20230821	9.09	7450	-41.21	20230206	4015	9.09	20230821	7500	-41.60	20220916	4015	9.09	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
126	20230906	120400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	-30	5	-0.68	432983935	98569	61.29	4440	4450	4350	5720	3080	4400	4392.70	2.83	0	-14897	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	830	23.75	1.77	12	0.52	184.00	2468.00	7500	20220916	-41.73	4015	20230821	8.84	7450	-41.34	20230206	4015	8.84	20230821	7500	-41.73	20220916	4015	8.84	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
127	20230906	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	-30	5	-0.68	371843675	84547	52.57	4440	4450	4365	5720	3080	4400	4398.07	2.83	0	-11014	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	830	23.75	1.77	12	0.44	184.00	2468.00	7500	20220916	-41.73	4015	20230821	8.84	7450	-41.34	20230206	4015	8.84	20230821	7500	-41.73	20220916	4015	8.84	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
128	20230906	100350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	-20	5	-0.45	308325585	70025	43.54	4440	4450	4375	5720	3080	4400	4403.08	2.83	0	-4329	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	832	23.80	1.77	12	0.37	184.00	2468.00	7500	20220916	-41.60	4015	20230821	9.09	7450	-41.21	20230206	4015	9.09	20230821	7500	-41.60	20220916	4015	9.09	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
129	20230906	090353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4430	30	2	0.68	58943220	13297	8.27	4440	4450	4415	5720	3080	4400	4432.82	2.83	0	-5103	4473	4436	4378	4341	4283	4455	4360	107	1320	500	3080	5	1	19000000	842	24.08	1.79	12	0.07	184.00	2468.00	7500	20220916	-40.93	4015	20230821	10.34	7450	-40.54	20230206	4015	10.34	20230821	7500	-40.93	20220916	4015	10.34	20230821	6.83	N	041460	500	107 억		538288	N	N	0	N	00	N
130	20230905	160351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	35	2	0.80	681489010	156208	86.46	4365	4415	4320	5670	3060	4365	4362.40	2.92	0	-16892	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	836	23.91	1.78	12	0.82	184.00	2468.00	7500	20220916	-41.33	4015	20230821	9.59	7450	-40.94	20230206	4015	9.59	20230821	7500	-41.33	20220916	4015	9.59	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
131	20230905	150403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4360	-5	5	-0.11	578712665	132783	73.50	4365	4415	4320	5670	3060	4365	4358.33	2.92	0	-17893	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	828	23.70	1.77	12	0.70	184.00	2468.00	7500	20220916	-41.87	4015	20230821	8.59	7450	-41.48	20230206	4015	8.59	20230821	7500	-41.87	20220916	4015	8.59	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
132	20230905	140359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	15	2	0.34	443531660	101928	56.42	4365	4395	4320	5670	3060	4365	4351.42	2.92	0	-14110	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	832	23.80	1.77	12	0.54	184.00	2468.00	7500	20220916	-41.60	4015	20230821	9.09	7450	-41.21	20230206	4015	9.09	20230821	7500	-41.60	20220916	4015	9.09	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
133	20230905	130344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4365	0	3	0.00	382386365	87918	48.66	4365	4395	4320	5670	3060	4365	4349.35	2.92	0	-13068	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	829	23.72	1.77	12	0.46	184.00	2468.00	7500	20220916	-41.80	4015	20230821	8.72	7450	-41.41	20230206	4015	8.72	20230821	7500	-41.80	20220916	4015	8.72	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
134	20230905	120352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4350	-15	5	-0.34	363874975	83670	46.31	4365	4395	4320	5670	3060	4365	4348.93	2.92	0	-12547	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	827	23.64	1.76	12	0.44	184.00	2468.00	7500	20220916	-42.00	4015	20230821	8.34	7450	-41.61	20230206	4015	8.34	20230821	7500	-42.00	20220916	4015	8.34	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
135	20230905	110355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4360	-5	5	-0.11	306725090	70544	39.05	4365	4395	4320	5670	3060	4365	4348.00	2.92	0	-10719	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	828	23.70	1.77	12	0.37	184.00	2468.00	7500	20220916	-41.87	4015	20230821	8.59	7450	-41.48	20230206	4015	8.59	20230821	7500	-41.87	20220916	4015	8.59	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
136	20230905	100350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4335	-30	5	-0.69	246514550	56676	31.37	4365	4395	4320	5670	3060	4365	4349.54	2.92	0	-11092	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	824	23.56	1.76	12	0.30	184.00	2468.00	7500	20220916	-42.20	4015	20230821	7.97	7450	-41.81	20230206	4015	7.97	20230821	7500	-42.20	20220916	4015	7.97	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
137	20230905	090346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	15	2	0.34	35353320	8084	4.47	4365	4395	4365	5670	3060	4365	4373.25	2.92	0	4392	4431	4397	4356	4322	4281	4415	4340	107	1305	500	3050	5	1	19000000	832	23.80	1.77	12	0.04	184.00	2468.00	7500	20220916	-41.60	4015	20230821	9.09	7450	-41.21	20230206	4015	9.09	20230821	7500	-41.60	20220916	4015	9.09	20230821	6.92	N	041460	500	107 억		554183	N	N	0	N	00	N
138	20230904	160349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4365	20	2	0.46	781320155	179381	68.69	4345	4390	4315	5640	3045	4345	4355.47	3.11	0	-35857	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	829	23.72	1.77	12	0.94	184.00	2468.00	7500	20220916	-41.80	4015	20230821	8.72	7450	-41.41	20230206	4015	8.72	20230821	7500	-41.80	20220916	4015	8.72	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
139	20230904	150343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	25	2	0.58	675406125	155121	59.40	4345	4390	4315	5640	3045	4345	4354.06	3.11	0	-30994	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	830	23.75	1.77	12	0.82	184.00	2468.00	7500	20220916	-41.73	4015	20230821	8.84	7450	-41.34	20230206	4015	8.84	20230821	7500	-41.73	20220916	4015	8.84	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
140	20230904	140341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4360	15	2	0.35	581503850	133596	51.16	4345	4390	4315	5640	3045	4345	4352.70	3.11	0	-27534	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	828	23.70	1.77	12	0.70	184.00	2468.00	7500	20220916	-41.87	4015	20230821	8.59	7450	-41.48	20230206	4015	8.59	20230821	7500	-41.87	20220916	4015	8.59	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
141	20230904	130347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4355	10	2	0.23	513375090	117972	45.17	4345	4390	4315	5640	3045	4345	4351.67	3.11	0	-18297	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	827	23.67	1.76	12	0.62	184.00	2468.00	7500	20220916	-41.93	4015	20230821	8.47	7450	-41.54	20230206	4015	8.47	20230821	7500	-41.93	20220916	4015	8.47	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
142	20230904	120340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	0	3	0.00	439355795	100991	38.67	4345	4390	4315	5640	3045	4345	4350.45	3.11	0	-10103	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	826	23.61	1.76	12	0.53	184.00	2468.00	7500	20220916	-42.07	4015	20230821	8.22	7450	-41.68	20230206	4015	8.22	20230821	7500	-42.07	20220916	4015	8.22	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
143	20230904	110336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	-15	5	-0.35	360986660	82975	31.77	4345	4390	4315	5640	3045	4345	4350.55	3.11	0	-3653	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	823	23.53	1.75	12	0.44	184.00	2468.00	7500	20220916	-42.27	4015	20230821	7.85	7450	-41.88	20230206	4015	7.85	20230821	7500	-42.27	20220916	4015	7.85	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
144	20230904	100337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	0	3	0.00	253500010	58150	22.27	4345	4390	4335	5640	3045	4345	4359.42	3.11	0	3292	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	826	23.61	1.76	12	0.31	184.00	2468.00	7500	20220916	-42.07	4015	20230821	8.22	7450	-41.68	20230206	4015	8.22	20230821	7500	-42.07	20220916	4015	8.22	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
145	20230904	090344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4390	45	2	1.04	71144240	16328	6.25	4345	4390	4340	5640	3045	4345	4357.19	3.11	0	2860	4525	4435	4390	4300	4255	4412	4277	107	1295	500	3040	5	1	19000000	834	23.86	1.78	12	0.09	184.00	2468.00	7500	20220916	-41.47	4015	20230821	9.34	7450	-41.07	20230206	4015	9.34	20230821	7500	-41.47	20220916	4015	9.34	20230821	6.85	N	041460	500	107 억		590040	N	N	0	N	00	N
146	20230901	160339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	-75	5	-1.70	1140707470	259225	47.37	4455	4480	4345	5740	3095	4420	4400.51	3.05	0	10089	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	826	23.61	1.76	12	1.36	184.00	2468.00	7500	20220916	-42.07	4015	20230821	8.22	7450	-41.68	20230206	4015	8.22	20230821	7500	-42.07	20220916	4015	8.22	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N
147	20230901	150346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4360	-60	5	-1.36	1041610840	236451	43.21	4455	4480	4345	5740	3095	4420	4405.10	3.05	0	6126	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	828	23.70	1.77	12	1.24	184.00	2468.00	7500	20220916	-41.87	4015	20230821	8.59	7450	-41.48	20230206	4015	8.59	20230821	7500	-41.87	20220916	4015	8.59	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N
148	20230901	140343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4360	-60	5	-1.36	898692150	203699	37.22	4455	4480	4345	5740	3095	4420	4411.81	3.05	0	9770	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	828	23.70	1.77	12	1.07	184.00	2468.00	7500	20220916	-41.87	4015	20230821	8.59	7450	-41.48	20230206	4015	8.59	20230821	7500	-41.87	20220916	4015	8.59	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N
149	20230901	130337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	-40	5	-0.90	813859920	184274	33.67	4455	4480	4345	5740	3095	4420	4416.55	3.05	0	7705	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	832	23.80	1.77	12	0.97	184.00	2468.00	7500	20220916	-41.60	4015	20230821	9.09	7450	-41.21	20230206	4015	9.09	20230821	7500	-41.60	20220916	4015	9.09	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N
150	20230901	120339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4390	-30	5	-0.68	655057185	147937	27.03	4455	4480	4380	5740	3095	4420	4428.02	3.05	0	4749	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	834	23.86	1.78	12	0.78	184.00	2468.00	7500	20220916	-41.47	4015	20230821	9.34	7450	-41.07	20230206	4015	9.34	20230821	7500	-41.47	20220916	4015	9.34	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N
151	20230901	110340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4410	-10	5	-0.23	463059395	104290	19.06	4455	4480	4410	5740	3095	4420	4440.38	3.05	0	3667	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	838	23.97	1.79	12	0.55	184.00	2468.00	7500	20220916	-41.20	4015	20230821	9.84	7450	-40.81	20230206	4015	9.84	20230821	7500	-41.20	20220916	4015	9.84	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N
152	20230901	100338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4435	15	2	0.34	287763370	64723	11.83	4455	4480	4425	5740	3095	4420	4446.65	3.05	0	11713	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	843	24.10	1.80	12	0.34	184.00	2468.00	7500	20220916	-40.87	4015	20230821	10.46	7450	-40.47	20230206	4015	10.46	20230821	7500	-40.87	20220916	4015	10.46	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N
153	20230901	090334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4450	30	2	0.68	51298745	11547	2.11	4455	4455	4430	5740	3095	4420	4445.69	3.05	0	1221	4653	4536	4468	4351	4283	4502	4317	107	1320	500	3090	5	1	19000000	846	24.18	1.80	12	0.06	184.00	2468.00	7500	20220916	-40.67	4015	20230821	10.83	7450	-40.27	20230206	4015	10.83	20230821	7500	-40.67	20220916	4015	10.83	20230821	7.05	N	041460	500	107 억		579951	N	N	0	N	00	N