KissMeData/089850/price/prices-20231001.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	20231031	160718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14880	-170	5	-1.13	629104010	42385	341.02	15050	15230	14670	19560	10540	15050	14842.61	8.72	0	-17778	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1110	40.00	1.01	12	0.57	372.00	14749.00	19510	20230831	-23.73	10800	20230103	37.78	19510	-23.73	20230831	10800	37.78	20230103	19510	-23.73	20230831	10800	37.78	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
3	20231031	150726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14790	-260	5	-1.73	585994930	39476	317.61	15050	15230	14670	19560	10540	15050	14844.33	8.72	0	-17746	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1103	39.76	1.00	12	0.53	372.00	14749.00	19510	20230831	-24.19	10800	20230103	36.94	19510	-24.19	20230831	10800	36.94	20230103	19510	-24.19	20230831	10800	36.94	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
4	20231031	140730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14740	-310	5	-2.06	482455140	32462	261.18	15050	15230	14700	19560	10540	15050	14862.15	8.72	0	-14972	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1099	39.62	1.00	12	0.44	372.00	14749.00	19510	20230831	-24.45	10800	20230103	36.48	19510	-24.45	20230831	10800	36.48	20230103	19510	-24.45	20230831	10800	36.48	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
5	20231031	130725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14810	-240	5	-1.59	398746400	26778	215.45	15050	15230	14700	19560	10540	15050	14890.82	8.72	0	-9858	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1104	39.81	1.00	12	0.36	372.00	14749.00	19510	20230831	-24.09	10800	20230103	37.13	19510	-24.09	20230831	10800	37.13	20230103	19510	-24.09	20230831	10800	37.13	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
6	20231031	120724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14720	-330	5	-2.19	328470480	22007	177.06	15050	15230	14700	19560	10540	15050	14925.73	8.72	0	-8398	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1098	39.57	1.00	12	0.30	372.00	14749.00	19510	20230831	-24.55	10800	20230103	36.30	19510	-24.55	20230831	10800	36.30	20230103	19510	-24.55	20230831	10800	36.30	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
7	20231031	110744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14940	-110	5	-0.73	206740130	13770	110.79	15050	15230	14830	19560	10540	15050	15013.81	8.72	0	-4942	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1114	40.16	1.01	12	0.18	372.00	14749.00	19510	20230831	-23.42	10800	20230103	38.33	19510	-23.42	20230831	10800	38.33	20230103	19510	-23.42	20230831	10800	38.33	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
8	20231031	100732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15000	-50	5	-0.33	131891620	8749	70.39	15050	15230	14900	19560	10540	15050	15075.05	8.72	0	-3606	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1119	40.32	1.02	12	0.12	372.00	14749.00	19510	20230831	-23.12	10800	20230103	38.89	19510	-23.12	20230831	10800	38.89	20230103	19510	-23.12	20230831	10800	38.89	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
9	20231031	090730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15100	50	2	0.33	9712520	644	5.18	15050	15150	15050	19560	10540	15050	15081.55	8.72	0	-437	15330	15190	14980	14840	14630	15260	14910	37	4510	500	10830	10	1	7456734	1126	40.59	1.02	12	0.01	372.00	14749.00	19510	20230831	-22.60	10800	20230103	39.81	19510	-22.60	20230831	10800	39.81	20230103	19510	-22.60	20230831	10800	39.81	20230103	2.98	N	089850	500	37 억		649863	N	N	0	N	00	N
10	20231030	160718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15050	210	2	1.42	185761070	12402	27.42	14800	15120	14770	19290	10390	14840	14978.32	8.73	0	-1109	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1122	40.46	1.02	12	0.17	372.00	14749.00	19510	20230831	-22.86	10800	20230103	39.35	19510	-22.86	20230831	10800	39.35	20230103	19510	-22.86	20230831	10800	39.35	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
11	20231030	150702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15070	230	2	1.55	166529260	11118	24.58	14800	15120	14770	19290	10390	14840	14978.35	8.73	0	-1332	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1124	40.51	1.02	12	0.15	372.00	14749.00	19510	20230831	-22.76	10800	20230103	39.54	19510	-22.76	20230831	10800	39.54	20230103	19510	-22.76	20230831	10800	39.54	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
12	20231030	140702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15040	200	2	1.35	124476570	8315	18.38	14800	15120	14770	19290	10390	14840	14970.12	8.73	0	-1575	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1121	40.43	1.02	12	0.11	372.00	14749.00	19510	20230831	-22.91	10800	20230103	39.26	19510	-22.91	20230831	10800	39.26	20230103	19510	-22.91	20230831	10800	39.26	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
13	20231030	130704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15090	250	2	1.68	101880860	6816	15.07	14800	15110	14770	19290	10390	14840	14947.31	8.73	0	-206	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1125	40.56	1.02	12	0.09	372.00	14749.00	19510	20230831	-22.66	10800	20230103	39.72	19510	-22.66	20230831	10800	39.72	20230103	19510	-22.66	20230831	10800	39.72	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
14	20231030	120658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15110	270	2	1.82	93116290	6235	13.79	14800	15110	14770	19290	10390	14840	14934.45	8.73	0	58	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1127	40.62	1.02	12	0.08	372.00	14749.00	19510	20230831	-22.55	10800	20230103	39.91	19510	-22.55	20230831	10800	39.91	20230103	19510	-22.55	20230831	10800	39.91	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
15	20231030	110700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15030	190	2	1.28	77778960	5217	11.53	14800	15030	14770	19290	10390	14840	14908.75	8.73	0	256	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1121	40.40	1.02	12	0.07	372.00	14749.00	19510	20230831	-22.96	10800	20230103	39.17	19510	-22.96	20230831	10800	39.17	20230103	19510	-22.96	20230831	10800	39.17	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
16	20231030	100658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14850	10	2	0.07	32336580	2179	4.82	14800	14920	14770	19290	10390	14840	14840.10	8.73	0	-948	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1107	39.92	1.01	12	0.03	372.00	14749.00	19510	20230831	-23.89	10800	20230103	37.50	19510	-23.89	20230831	10800	37.50	20230103	19510	-23.89	20230831	10800	37.50	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
17	20231030	090655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14770	-70	5	-0.47	4766650	322	0.71	14800	14900	14770	19290	10390	14840	14803.26	8.73	0	71	15460	15150	14880	14570	14300	15305	14725	37	4450	500	10680	10	1	7456734	1101	39.70	1.00	12	0.00	372.00	14749.00	19510	20230831	-24.30	10800	20230103	36.76	19510	-24.30	20230831	10800	36.76	20230103	19510	-24.30	20230831	10800	36.76	20230103	2.94	N	089850	500	37 억		650869	N	N	0	N	00	N
18	20231027	160626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14840	-40	5	-0.27	675198330	45228	130.33	14610	15190	14610	19340	10420	14880	14928.77	8.72	0	464	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1107	39.89	1.01	12	0.61	372.00	14749.00	19510	20230831	-23.94	10800	20230103	37.41	19510	-23.94	20230831	10800	37.41	20230103	19510	-23.94	20230831	10800	37.41	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
19	20231027	150657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14840	-40	5	-0.27	637418670	42683	122.99	14610	15190	14610	19340	10420	14880	14933.78	8.72	0	2053	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1107	39.89	1.01	12	0.57	372.00	14749.00	19510	20230831	-23.94	10800	20230103	37.41	19510	-23.94	20230831	10800	37.41	20230103	19510	-23.94	20230831	10800	37.41	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
20	20231027	140655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	20	2	0.13	556520030	37217	107.24	14610	15190	14610	19340	10420	14880	14953.38	8.72	0	4437	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1111	40.05	1.01	12	0.50	372.00	14749.00	19510	20230831	-23.63	10800	20230103	37.96	19510	-23.63	20230831	10800	37.96	20230103	19510	-23.63	20230831	10800	37.96	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
21	20231027	130647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14750	-130	5	-0.87	532619660	35600	102.58	14610	15190	14610	19340	10420	14880	14961.23	8.72	0	5250	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1100	39.65	1.00	12	0.48	372.00	14749.00	19510	20230831	-24.40	10800	20230103	36.57	19510	-24.40	20230831	10800	36.57	20230103	19510	-24.40	20230831	10800	36.57	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
22	20231027	120659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14940	60	2	0.40	483336770	32280	93.02	14610	15190	14610	19340	10420	14880	14973.26	8.72	0	7231	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1114	40.16	1.01	12	0.43	372.00	14749.00	19510	20230831	-23.42	10800	20230103	38.33	19510	-23.42	20230831	10800	38.33	20230103	19510	-23.42	20230831	10800	38.33	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
23	20231027	110703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14950	70	2	0.47	456106360	30458	87.77	14610	15190	14610	19340	10420	14880	14974.93	8.72	0	6992	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1115	40.19	1.01	12	0.41	372.00	14749.00	19510	20230831	-23.37	10800	20230103	38.43	19510	-23.37	20230831	10800	38.43	20230103	19510	-23.37	20230831	10800	38.43	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
24	20231027	100655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14820	-60	5	-0.40	429653690	28686	82.66	14610	15190	14610	19340	10420	14880	14977.82	8.72	0	6773	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1105	39.84	1.00	12	0.38	372.00	14749.00	19510	20230831	-24.04	10800	20230103	37.22	19510	-24.04	20230831	10800	37.22	20230103	19510	-24.04	20230831	10800	37.22	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
25	20231027	090652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	270	2	1.81	235724300	15658	45.12	14610	15170	14610	19340	10420	14880	15054.56	8.72	0	13072	15266	15072	14766	14572	14266	15170	14670	37	4460	500	10710	10	1	7456734	1130	40.73	1.03	12	0.21	372.00	14749.00	19510	20230831	-22.35	10800	20230103	40.28	19510	-22.35	20230831	10800	40.28	20230103	19510	-22.35	20230831	10800	40.28	20230103	2.94	N	089850	500	37 억		650168	N	N	0	N	00	N
26	20231026	160646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14880	-140	5	-0.93	508214900	34703	131.29	14460	14960	14460	19520	10520	15020	14643.57	8.73	0	-930	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1110	40.00	1.01	12	0.47	372.00	14749.00	19510	20230831	-23.73	10800	20230103	37.78	19510	-23.73	20230831	10800	37.78	20230103	19510	-23.73	20230831	10800	37.78	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
27	20231026	150645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	-340	5	-2.26	462927130	31641	119.70	14460	14960	14460	19520	10520	15020	14629.38	8.73	0	-2518	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1095	39.46	1.00	12	0.42	372.00	14749.00	19510	20230831	-24.76	10800	20230103	35.93	19510	-24.76	20230831	10800	35.93	20230103	19510	-24.76	20230831	10800	35.93	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
28	20231026	140647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14620	-400	5	-2.66	400891170	27409	103.69	14460	14960	14460	19520	10520	15020	14624.82	8.73	0	-3311	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1090	39.30	0.99	12	0.37	372.00	14749.00	19510	20230831	-25.06	10800	20230103	35.37	19510	-25.06	20230831	10800	35.37	20230103	19510	-25.06	20230831	10800	35.37	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
29	20231026	130645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14630	-390	5	-2.60	251562650	17193	65.04	14460	14960	14460	19520	10520	15020	14629.42	8.73	0	-6486	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1091	39.33	0.99	12	0.23	372.00	14749.00	19510	20230831	-25.01	10800	20230103	35.46	19510	-25.01	20230831	10800	35.46	20230103	19510	-25.01	20230831	10800	35.46	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
30	20231026	120644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14620	-400	5	-2.66	225404690	15404	58.28	14460	14960	14460	19520	10520	15020	14630.34	8.73	0	-5403	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1090	39.30	0.99	12	0.21	372.00	14749.00	19510	20230831	-25.06	10800	20230103	35.37	19510	-25.06	20230831	10800	35.37	20230103	19510	-25.06	20230831	10800	35.37	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
31	20231026	110651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14630	-390	5	-2.60	160266790	10938	41.38	14460	14960	14460	19520	10520	15020	14648.90	8.73	0	-1504	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1091	39.33	0.99	12	0.15	372.00	14749.00	19510	20230831	-25.01	10800	20230103	35.46	19510	-25.01	20230831	10800	35.46	20230103	19510	-25.01	20230831	10800	35.46	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
32	20231026	100650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14630	-390	5	-2.60	122843070	8384	31.72	14460	14960	14460	19520	10520	15020	14647.64	8.73	0	-876	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1091	39.33	0.99	12	0.11	372.00	14749.00	19510	20230831	-25.01	10800	20230103	35.46	19510	-25.01	20230831	10800	35.46	20230103	19510	-25.01	20230831	10800	35.46	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
33	20231026	090647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14720	-300	5	-2.00	15258940	1045	3.95	14460	14840	14460	19520	10520	15020	14557.61	8.73	0	11	15600	15310	14970	14680	14340	15455	14825	37	4500	500	10810	10	1	7456734	1098	39.57	1.00	12	0.01	372.00	14749.00	19510	20230831	-24.55	10800	20230103	36.30	19510	-24.55	20230831	10800	36.30	20230103	19510	-24.55	20230831	10800	36.30	20230103	3.20	N	089850	500	37 억		650987	N	N	0	N	00	N
34	20231025	160649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15020	240	2	1.62	396004910	26418	19.81	14850	15260	14630	19210	10350	14780	14989.87	8.76	0	-942	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1120	40.38	1.02	12	0.35	372.00	14749.00	19510	20230831	-23.01	10800	20230103	39.07	19510	-23.01	20230831	10800	39.07	20230103	19510	-23.01	20230831	10800	39.07	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
35	20231025	150648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14980	200	2	1.35	382857170	25543	19.15	14850	15260	14630	19210	10350	14780	14988.73	8.76	0	-764	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1117	40.27	1.02	12	0.34	372.00	14749.00	19510	20230831	-23.22	10800	20230103	38.70	19510	-23.22	20230831	10800	38.70	20230103	19510	-23.22	20230831	10800	38.70	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
36	20231025	140645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15000	220	2	1.49	357736130	23870	17.90	14850	15260	14630	19210	10350	14780	14986.85	8.76	0	163	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1119	40.32	1.02	12	0.32	372.00	14749.00	19510	20230831	-23.12	10800	20230103	38.89	19510	-23.12	20230831	10800	38.89	20230103	19510	-23.12	20230831	10800	38.89	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
37	20231025	130645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15040	260	2	1.76	307559110	20525	15.39	14850	15260	14630	19210	10350	14780	14984.61	8.76	0	1073	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1121	40.43	1.02	12	0.28	372.00	14749.00	19510	20230831	-22.91	10800	20230103	39.26	19510	-22.91	20230831	10800	39.26	20230103	19510	-22.91	20230831	10800	39.26	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
38	20231025	120645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	370	2	2.50	252102490	16847	12.63	14850	15260	14630	19210	10350	14780	14964.24	8.76	0	2467	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1130	40.73	1.03	12	0.23	372.00	14749.00	19510	20230831	-22.35	10800	20230103	40.28	19510	-22.35	20230831	10800	40.28	20230103	19510	-22.35	20230831	10800	40.28	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
39	20231025	110646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15050	270	2	1.83	203130930	13618	10.21	14850	15170	14630	19210	10350	14780	14916.36	8.76	0	528	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1122	40.46	1.02	12	0.18	372.00	14749.00	19510	20230831	-22.86	10800	20230103	39.35	19510	-22.86	20230831	10800	39.35	20230103	19510	-22.86	20230831	10800	39.35	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
40	20231025	100647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14850	70	2	0.47	82397630	5575	4.18	14850	14920	14630	19210	10350	14780	14779.84	8.76	0	-2391	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1107	39.92	1.01	12	0.07	372.00	14749.00	19510	20230831	-23.89	10800	20230103	37.50	19510	-23.89	20230831	10800	37.50	20230103	19510	-23.89	20230831	10800	37.50	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
41	20231025	090643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14720	-60	5	-0.41	21725560	1468	1.10	14850	14860	14720	19210	10350	14780	14799.43	8.76	0	-875	15726	15252	14826	14352	13926	15040	14140	37	4430	500	10640	10	1	7456734	1098	39.57	1.00	12	0.02	372.00	14749.00	19510	20230831	-24.55	10800	20230103	36.30	19510	-24.55	20230831	10800	36.30	20230103	19510	-24.55	20230831	10800	36.30	20230103	3.26	N	089850	500	37 억		653415	N	N	0	N	00	N
42	20231024	160631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14780	-160	5	-1.07	1984038660	133305	139.60	14930	15300	14400	19420	10460	14940	14883.51	8.59	0	12714	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1102	39.73	1.00	12	1.79	372.00	14749.00	19510	20230831	-24.24	10800	20230103	36.85	19510	-24.24	20230831	10800	36.85	20230103	19510	-24.24	20230831	10800	36.85	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
43	20231024	150641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14720	-220	5	-1.47	1893107800	127146	133.15	14930	15300	14400	19420	10460	14940	14889.24	8.59	0	14187	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1098	39.57	1.00	12	1.71	372.00	14749.00	19510	20230831	-24.55	10800	20230103	36.30	19510	-24.55	20230831	10800	36.30	20230103	19510	-24.55	20230831	10800	36.30	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
44	20231024	140629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14940	0	3	0.00	1833250510	123127	128.94	14930	15300	14400	19420	10460	14940	14889.10	8.59	0	14865	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1114	40.16	1.01	12	1.65	372.00	14749.00	19510	20230831	-23.42	10800	20230103	38.33	19510	-23.42	20230831	10800	38.33	20230103	19510	-23.42	20230831	10800	38.33	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
45	20231024	130636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14850	-90	5	-0.60	1670882430	112234	117.53	14930	15300	14400	19420	10460	14940	14887.49	8.59	0	10085	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1107	39.92	1.01	12	1.51	372.00	14749.00	19510	20230831	-23.89	10800	20230103	37.50	19510	-23.89	20230831	10800	37.50	20230103	19510	-23.89	20230831	10800	37.50	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
46	20231024	120642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14920	-20	5	-0.13	1487179660	99869	104.58	14930	15300	14400	19420	10460	14940	14891.30	8.59	0	7992	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1113	40.11	1.01	12	1.34	372.00	14749.00	19510	20230831	-23.53	10800	20230103	38.15	19510	-23.53	20230831	10800	38.15	20230103	19510	-23.53	20230831	10800	38.15	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
47	20231024	110637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14480	-460	5	-3.08	1024482010	68785	72.03	14930	15300	14400	19420	10460	14940	14893.97	8.59	0	-6397	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1080	38.92	0.98	12	0.92	372.00	14749.00	19510	20230831	-25.78	10800	20230103	34.07	19510	-25.78	20230831	10800	34.07	20230103	19510	-25.78	20230831	10800	34.07	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
48	20231024	100631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14690	-250	5	-1.67	795007840	52966	55.47	14930	15300	14580	19420	10460	14940	15009.78	8.59	0	3132	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1095	39.49	1.00	12	0.71	372.00	14749.00	19510	20230831	-24.71	10800	20230103	36.02	19510	-24.71	20230831	10800	36.02	20230103	19510	-24.71	20230831	10800	36.02	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
49	20231024	090636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15210	270	2	1.81	463260740	30695	32.14	14930	15300	14890	19420	10460	14940	15092.38	8.59	0	14473	15780	15360	14950	14530	14120	15570	14740	37	4480	500	10750	10	1	7456734	1134	40.89	1.03	12	0.41	372.00	14749.00	19510	20230831	-22.04	10800	20230103	40.83	19510	-22.04	20230831	10800	40.83	20230103	19510	-22.04	20230831	10800	40.83	20230103	3.18	N	089850	500	37 억		640701	N	N	0	N	00	N
50	20231023	160627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14940	0	3	0.00	1419198240	95491	74.95	14730	15370	14540	19420	10460	14940	14862.10	8.54	0	3697	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1114	40.16	1.01	12	1.28	372.00	14749.00	19510	20230831	-23.42	10800	20230103	38.33	19510	-23.42	20230831	10800	38.33	20230103	19510	-23.42	20230831	10800	38.33	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
51	20231023	150631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14730	-210	5	-1.41	1309019180	88029	69.09	14730	15370	14540	19420	10460	14940	14870.32	8.54	0	7136	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1098	39.60	1.00	12	1.18	372.00	14749.00	19510	20230831	-24.50	10800	20230103	36.39	19510	-24.50	20230831	10800	36.39	20230103	19510	-24.50	20230831	10800	36.39	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
52	20231023	140629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14600	-340	5	-2.28	1093919310	73297	57.53	14730	15370	14570	19420	10460	14940	14924.48	8.54	0	16270	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1089	39.25	0.99	12	0.98	372.00	14749.00	19510	20230831	-25.17	10800	20230103	35.19	19510	-25.17	20230831	10800	35.19	20230103	19510	-25.17	20230831	10800	35.19	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
53	20231023	130633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14600	-340	5	-2.28	1006332180	67308	52.83	14730	15370	14590	19420	10460	14940	14951.15	8.54	0	20283	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1089	39.25	0.99	12	0.90	372.00	14749.00	19510	20230831	-25.17	10800	20230103	35.19	19510	-25.17	20230831	10800	35.19	20230103	19510	-25.17	20230831	10800	35.19	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
54	20231023	120627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14640	-300	5	-2.01	971724480	64944	50.97	14730	15370	14620	19420	10460	14940	14962.50	8.54	0	21611	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1092	39.35	0.99	12	0.87	372.00	14749.00	19510	20230831	-24.96	10800	20230103	35.56	19510	-24.96	20230831	10800	35.56	20230103	19510	-24.96	20230831	10800	35.56	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
55	20231023	110625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14830	-110	5	-0.74	915767030	61151	47.99	14730	15370	14730	19420	10460	14940	14975.50	8.54	0	24185	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1106	39.87	1.01	12	0.82	372.00	14749.00	19510	20230831	-23.99	10800	20230103	37.31	19510	-23.99	20230831	10800	37.31	20230103	19510	-23.99	20230831	10800	37.31	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
56	20231023	100620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-40	5	-0.27	855657950	57112	44.82	14730	15370	14730	19420	10460	14940	14982.10	8.54	0	27489	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1111	40.05	1.01	12	0.77	372.00	14749.00	19510	20230831	-23.63	10800	20230103	37.96	19510	-23.63	20230831	10800	37.96	20230103	19510	-23.63	20230831	10800	37.96	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
57	20231023	090635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14990	50	2	0.33	155143630	10372	8.14	14730	15040	14730	19420	10460	14940	14957.93	8.54	0	6338	15873	15406	14703	14236	13533	15055	13885	37	4480	500	10750	10	1	7456734	1118	40.30	1.02	12	0.14	372.00	14749.00	19510	20230831	-23.17	10800	20230103	38.80	19510	-23.17	20230831	10800	38.80	20230103	19510	-23.17	20230831	10800	38.80	20230103	3.26	N	089850	500	37 억		636601	N	N	0	N	00	N
58	20231020	160625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14940	-200	5	-1.32	1875181750	127313	107.74	14960	15170	14000	19680	10600	15140	14728.91	8.67	0	-7483	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1114	40.16	1.01	12	1.71	372.00	14749.00	19510	20230831	-23.42	10800	20230103	38.33	19510	-23.42	20230831	10800	38.33	20230103	19510	-23.42	20230831	10800	38.33	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
59	20231020	150625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14740	-400	5	-2.64	1768527800	120104	101.64	14960	15170	14000	19680	10600	15140	14724.97	8.67	0	-2355	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1099	39.62	1.00	12	1.61	372.00	14749.00	19510	20230831	-24.45	10800	20230103	36.48	19510	-24.45	20230831	10800	36.48	20230103	19510	-24.45	20230831	10800	36.48	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
60	20231020	140629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15030	-110	5	-0.73	1624516420	110389	93.41	14960	15170	14000	19680	10600	15140	14716.29	8.67	0	-262	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1121	40.40	1.02	12	1.48	372.00	14749.00	19510	20230831	-22.96	10800	20230103	39.17	19510	-22.96	20230831	10800	39.17	20230103	19510	-22.96	20230831	10800	39.17	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
61	20231020	130611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14830	-310	5	-2.05	1030870750	70773	59.89	14960	15170	14000	19680	10600	15140	14565.88	8.67	0	-6193	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1106	39.87	1.01	12	0.95	372.00	14749.00	19510	20230831	-23.99	10800	20230103	37.31	19510	-23.99	20230831	10800	37.31	20230103	19510	-23.99	20230831	10800	37.31	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
62	20231020	120622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	-790	5	-5.22	660539410	45674	38.65	14960	15120	14000	19680	10600	15140	14462.04	8.67	0	-17374	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1070	38.58	0.97	12	0.61	372.00	14749.00	19510	20230831	-26.45	10800	20230103	32.87	19510	-26.45	20230831	10800	32.87	20230103	19510	-26.45	20230831	10800	32.87	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
63	20231020	110628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14550	-590	5	-3.90	216561450	14861	12.58	14960	15120	14000	19680	10600	15140	14572.47	8.67	0	-3296	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1085	39.11	0.99	12	0.20	372.00	14749.00	19510	20230831	-25.42	10800	20230103	34.72	19510	-25.42	20230831	10800	34.72	20230103	19510	-25.42	20230831	10800	34.72	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
64	20231020	100621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14700	-440	5	-2.91	132318400	9027	7.64	14960	15120	14000	19680	10600	15140	14658.07	8.67	0	-765	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1096	39.52	1.00	12	0.12	372.00	14749.00	19510	20230831	-24.65	10800	20230103	36.11	19510	-24.65	20230831	10800	36.11	20230103	19510	-24.65	20230831	10800	36.11	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
65	20231020	090622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14960	-180	5	-1.19	19091790	1275	1.08	14960	15120	14960	19680	10600	15140	14973.95	8.67	0	615	15806	15472	15136	14802	14466	15640	14970	37	4540	500	10900	10	1	7456734	1116	40.22	1.01	12	0.02	372.00	14749.00	19510	20230831	-23.32	10800	20230103	38.52	19510	-23.32	20230831	10800	38.52	20230103	19510	-23.32	20230831	10800	38.52	20230103	3.23	N	089850	500	37 억		646703	N	N	0	N	00	N
66	20231019	160618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	-70	5	-0.46	1770670560	118034	245.78	15090	15470	14800	19770	10650	15210	15001.22	8.35	0	24860	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1129	40.70	1.03	12	1.58	372.00	14749.00	19510	20230831	-22.40	10800	20230103	40.19	19510	-22.40	20230831	10800	40.19	20230103	19510	-22.40	20230831	10800	40.19	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
67	20231019	150615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15200	-10	5	-0.07	1662291230	110908	230.94	15090	15470	14800	19770	10650	15210	14988.02	8.35	0	25121	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1133	40.86	1.03	12	1.49	372.00	14749.00	19510	20230831	-22.09	10800	20230103	40.74	19510	-22.09	20230831	10800	40.74	20230103	19510	-22.09	20230831	10800	40.74	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
68	20231019	140622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15090	-120	5	-0.79	830426050	55762	116.11	15090	15090	14820	19770	10650	15210	14892.33	8.35	0	-7966	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1125	40.56	1.02	12	0.75	372.00	14749.00	19510	20230831	-22.66	10800	20230103	39.72	19510	-22.66	20230831	10800	39.72	20230103	19510	-22.66	20230831	10800	39.72	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
69	20231019	130614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14880	-330	5	-2.17	716430820	48102	100.16	15090	15090	14840	19770	10650	15210	14893.99	8.35	0	-10916	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1110	40.00	1.01	12	0.65	372.00	14749.00	19510	20230831	-23.73	10800	20230103	37.78	19510	-23.73	20230831	10800	37.78	20230103	19510	-23.73	20230831	10800	37.78	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
70	20231019	120620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14890	-320	5	-2.10	522065470	35025	72.93	15090	15090	14850	19770	10650	15210	14905.51	8.35	0	-11853	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1110	40.03	1.01	12	0.47	372.00	14749.00	19510	20230831	-23.68	10800	20230103	37.87	19510	-23.68	20230831	10800	37.87	20230103	19510	-23.68	20230831	10800	37.87	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
71	20231019	110618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14920	-290	5	-1.91	336603090	22567	46.99	15090	15090	14890	19770	10650	15210	14915.72	8.35	0	-10108	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1113	40.11	1.01	12	0.30	372.00	14749.00	19510	20230831	-23.53	10800	20230103	38.15	19510	-23.53	20230831	10800	38.15	20230103	19510	-23.53	20230831	10800	38.15	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
72	20231019	100613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15000	-210	5	-1.38	184497200	12363	25.74	15090	15090	14890	19770	10650	15210	14923.34	8.35	0	-2767	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1119	40.32	1.02	12	0.17	372.00	14749.00	19510	20230831	-23.12	10800	20230103	38.89	19510	-23.12	20230831	10800	38.89	20230103	19510	-23.12	20230831	10800	38.89	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
73	20231019	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-310	5	-2.04	86807330	5814	12.11	15090	15090	14900	19770	10650	15210	14930.74	8.35	0	-1089	15683	15446	15233	14996	14783	15340	14890	37	4560	500	10950	10	1	7456734	1111	40.05	1.01	12	0.08	372.00	14749.00	19510	20230831	-23.63	10800	20230103	37.96	19510	-23.63	20230831	10800	37.96	20230103	19510	-23.63	20230831	10800	37.96	20230103	3.32	N	089850	500	37 억		622823	N	N	0	N	00	N
74	20231018	160622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15210	-260	5	-1.68	729091140	47970	164.69	15440	15470	15020	20100	10830	15470	15198.90	8.37	0	-1238	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1134	40.89	1.03	12	0.64	372.00	14749.00	19510	20230831	-22.04	10800	20230103	40.83	19510	-22.04	20230831	10800	40.83	20230103	19510	-22.04	20230831	10800	40.83	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
75	20231018	150615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15170	-300	5	-1.94	717408350	47200	162.04	15440	15470	15020	20100	10830	15470	15199.33	8.37	0	-1187	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1131	40.78	1.03	12	0.63	372.00	14749.00	19510	20230831	-22.25	10800	20230103	40.46	19510	-22.25	20230831	10800	40.46	20230103	19510	-22.25	20230831	10800	40.46	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
76	20231018	140608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15360	-110	5	-0.71	697236720	45875	157.49	15440	15470	15020	20100	10830	15470	15198.62	8.37	0	-880	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1145	41.29	1.04	12	0.62	372.00	14749.00	19510	20230831	-21.27	10800	20230103	42.22	19510	-21.27	20230831	10800	42.22	20230103	19510	-21.27	20230831	10800	42.22	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
77	20231018	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	-320	5	-2.07	414066430	27450	94.24	15440	15470	15020	20100	10830	15470	15084.39	8.37	0	-12643	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1130	40.73	1.03	12	0.37	372.00	14749.00	19510	20230831	-22.35	10800	20230103	40.28	19510	-22.35	20230831	10800	40.28	20230103	19510	-22.35	20230831	10800	40.28	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
78	20231018	120616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15100	-370	5	-2.39	378364010	25086	86.12	15440	15470	15020	20100	10830	15470	15082.68	8.37	0	-11793	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1126	40.59	1.02	12	0.34	372.00	14749.00	19510	20230831	-22.60	10800	20230103	39.81	19510	-22.60	20230831	10800	39.81	20230103	19510	-22.60	20230831	10800	39.81	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
79	20231018	110610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	-330	5	-2.13	102091050	6734	23.12	15440	15470	15030	20100	10830	15470	15160.54	8.37	0	-3990	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1129	40.70	1.03	12	0.09	372.00	14749.00	19510	20230831	-22.40	10800	20230103	40.19	19510	-22.40	20230831	10800	40.19	20230103	19510	-22.40	20230831	10800	40.19	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
80	20231018	100616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15130	-340	5	-2.20	52750900	3464	11.89	15440	15470	15130	20100	10830	15470	15228.32	8.37	0	-2431	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1128	40.67	1.03	12	0.05	372.00	14749.00	19510	20230831	-22.45	10800	20230103	40.09	19510	-22.45	20230831	10800	40.09	20230103	19510	-22.45	20230831	10800	40.09	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
81	20231018	090608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15310	-160	5	-1.03	3600440	234	0.80	15440	15470	15310	20100	10830	15470	15386.50	8.37	0	-136	15990	15730	15440	15180	14890	15860	15310	37	4630	500	11130	10	1	7456734	1142	41.16	1.04	12	0.00	372.00	14749.00	19510	20230831	-21.53	10800	20230103	41.76	19510	-21.53	20230831	10800	41.76	20230103	19510	-21.53	20230831	10800	41.76	20230103	3.31	N	089850	500	37 억		623927	N	N	0	N	00	N
82	20231017	160612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15470	240	2	1.58	450538230	29124	63.46	15150	15700	15150	19790	10670	15230	15469.65	8.34	0	1134	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1154	41.59	1.05	12	0.39	372.00	14749.00	19510	20230831	-20.71	10800	20230103	43.24	19510	-20.71	20230831	10800	43.24	20230103	19510	-20.71	20230831	10800	43.24	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
83	20231017	150615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15480	250	2	1.64	433570880	28023	61.06	15150	15700	15150	19790	10670	15230	15471.97	8.34	0	966	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1154	41.61	1.05	12	0.38	372.00	14749.00	19510	20230831	-20.66	10800	20230103	43.33	19510	-20.66	20230831	10800	43.33	20230103	19510	-20.66	20230831	10800	43.33	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
84	20231017	140617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15300	70	2	0.46	399988480	25835	56.30	15150	15700	15150	19790	10670	15230	15482.43	8.34	0	488	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1141	41.13	1.04	12	0.35	372.00	14749.00	19510	20230831	-21.58	10800	20230103	41.67	19510	-21.58	20230831	10800	41.67	20230103	19510	-21.58	20230831	10800	41.67	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
85	20231017	130611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15510	280	2	1.84	310254620	20030	43.65	15150	15700	15150	19790	10670	15230	15489.50	8.34	0	3346	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1157	41.69	1.05	12	0.27	372.00	14749.00	19510	20230831	-20.50	10800	20230103	43.61	19510	-20.50	20230831	10800	43.61	20230103	19510	-20.50	20230831	10800	43.61	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
86	20231017	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15550	320	2	2.10	271591470	17538	38.22	15150	15700	15150	19790	10670	15230	15485.89	8.34	0	2914	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1160	41.80	1.05	12	0.24	372.00	14749.00	19510	20230831	-20.30	10800	20230103	43.98	19510	-20.30	20230831	10800	43.98	20230103	19510	-20.30	20230831	10800	43.98	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
87	20231017	110608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15590	360	2	2.36	241648760	15625	34.05	15150	15650	15150	19790	10670	15230	15465.52	8.34	0	3145	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1163	41.91	1.06	12	0.21	372.00	14749.00	19510	20230831	-20.09	10800	20230103	44.35	19510	-20.09	20230831	10800	44.35	20230103	19510	-20.09	20230831	10800	44.35	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
88	20231017	100603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15500	270	2	1.77	122578140	7963	17.35	15150	15520	15150	19790	10670	15230	15393.46	8.34	0	796	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1156	41.67	1.05	12	0.11	372.00	14749.00	19510	20230831	-20.55	10800	20230103	43.52	19510	-20.55	20230831	10800	43.52	20230103	19510	-20.55	20230831	10800	43.52	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
89	20231017	090609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15170	-60	5	-0.39	16753600	1102	2.40	15150	15300	15150	19790	10670	15230	15202.90	8.34	0	372	15670	15450	15150	14930	14630	15560	15040	37	4560	500	10960	10	1	7456734	1131	40.78	1.03	12	0.01	372.00	14749.00	19510	20230831	-22.25	10800	20230103	40.46	19510	-22.25	20230831	10800	40.46	20230103	19510	-22.25	20230831	10800	40.46	20230103	3.15	N	089850	500	37 억		622107	N	N	0	N	00	N
90	20231016	160608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15230	-140	5	-0.91	687042500	45638	75.32	15210	15370	14850	19980	10760	15370	15053.94	8.23	0	8150	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1136	40.94	1.03	12	0.61	372.00	14749.00	19510	20230831	-21.94	10800	20230103	41.02	19510	-21.94	20230831	10800	41.02	20230103	19510	-21.94	20230831	10800	41.02	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
91	20231016	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15020	-350	5	-2.28	477595090	31879	52.61	15210	15370	14850	19980	10760	15370	14981.09	8.23	0	-2741	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1120	40.38	1.02	12	0.43	372.00	14749.00	19510	20230831	-23.01	10800	20230103	39.07	19510	-23.01	20230831	10800	39.07	20230103	19510	-23.01	20230831	10800	39.07	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
92	20231016	140609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14950	-420	5	-2.73	388449650	25926	42.79	15210	15370	14850	19980	10760	15370	14982.52	8.23	0	-2712	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1115	40.19	1.01	12	0.35	372.00	14749.00	19510	20230831	-23.37	10800	20230103	38.43	19510	-23.37	20230831	10800	38.43	20230103	19510	-23.37	20230831	10800	38.43	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
93	20231016	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14970	-400	5	-2.60	380264740	25379	41.88	15210	15370	14850	19980	10760	15370	14982.94	8.23	0	-2795	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1116	40.24	1.01	12	0.34	372.00	14749.00	19510	20230831	-23.27	10800	20230103	38.61	19510	-23.27	20230831	10800	38.61	20230103	19510	-23.27	20230831	10800	38.61	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
94	20231016	120606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14910	-460	5	-2.99	324606770	21645	35.72	15210	15370	14850	19980	10760	15370	14996.28	8.23	0	-2360	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1112	40.08	1.01	12	0.29	372.00	14749.00	19510	20230831	-23.58	10800	20230103	38.06	19510	-23.58	20230831	10800	38.06	20230103	19510	-23.58	20230831	10800	38.06	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
95	20231016	110603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14890	-480	5	-3.12	311772740	20786	34.30	15210	15370	14850	19980	10760	15370	14998.58	8.23	0	-2064	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1110	40.03	1.01	12	0.28	372.00	14749.00	19510	20230831	-23.68	10800	20230103	37.87	19510	-23.68	20230831	10800	37.87	20230103	19510	-23.68	20230831	10800	37.87	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
96	20231016	100559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15100	-270	5	-1.76	204614820	13628	22.49	15210	15370	14850	19980	10760	15370	15013.43	8.23	0	-1459	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1126	40.59	1.02	12	0.18	372.00	14749.00	19510	20230831	-22.60	10800	20230103	39.81	19510	-22.60	20230831	10800	39.81	20230103	19510	-22.60	20230831	10800	39.81	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
97	20231016	090602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14980	-390	5	-2.54	63049840	4168	6.88	15210	15370	14980	19980	10760	15370	15125.18	8.23	0	-1505	16750	16060	15680	14990	14610	15870	14800	37	4610	500	11060	10	1	7456734	1117	40.27	1.02	12	0.06	372.00	14749.00	19510	20230831	-23.22	10800	20230103	38.70	19510	-23.22	20230831	10800	38.70	20230103	19510	-23.22	20230831	10800	38.70	20230103	3.23	N	089850	500	37 억		613937	N	N	0	N	00	N
98	20231012	160619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16240	-120	5	-0.73	843769520	51905	75.69	16280	16780	16080	21250	11460	16360	16256.08	8.45	0	-6476	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1211	43.66	1.10	12	0.70	372.00	14749.00	19510	20230831	-16.76	10800	20230103	50.37	19510	-16.76	20230831	10800	50.37	20230103	19510	-16.76	20230831	10800	50.37	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
99	20231012	150606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16340	-20	5	-0.12	808737860	49749	72.55	16280	16780	16080	21250	11460	16360	16256.36	8.45	0	-6222	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1218	43.92	1.11	12	0.67	372.00	14749.00	19510	20230831	-16.25	10800	20230103	51.30	19510	-16.25	20230831	10800	51.30	20230103	19510	-16.25	20230831	10800	51.30	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
100	20231012	140605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16180	-180	5	-1.10	580135990	35594	51.91	16280	16780	16130	21250	11460	16360	16298.70	8.45	0	-8941	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1206	43.49	1.10	12	0.48	372.00	14749.00	19510	20230831	-17.07	10800	20230103	49.81	19510	-17.07	20230831	10800	49.81	20230103	19510	-17.07	20230831	10800	49.81	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
101	20231012	130605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16300	-60	5	-0.37	395061710	24179	35.26	16280	16780	16250	21250	11460	16360	16339.04	8.45	0	-3391	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1215	43.82	1.11	12	0.32	372.00	14749.00	19510	20230831	-16.45	10800	20230103	50.93	19510	-16.45	20230831	10800	50.93	20230103	19510	-16.45	20230831	10800	50.93	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
102	20231012	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16350	-10	5	-0.06	375859910	23001	33.54	16280	16780	16250	21250	11460	16360	16341.02	8.45	0	-3008	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1219	43.95	1.11	12	0.31	372.00	14749.00	19510	20230831	-16.20	10800	20230103	51.39	19510	-16.20	20230831	10800	51.39	20230103	19510	-16.20	20230831	10800	51.39	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
103	20231012	110613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16280	-80	5	-0.49	353185080	21611	31.51	16280	16780	16250	21250	11460	16360	16342.84	8.45	0	-2205	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1214	43.76	1.10	12	0.29	372.00	14749.00	19510	20230831	-16.56	10800	20230103	50.74	19510	-16.56	20230831	10800	50.74	20230103	19510	-16.56	20230831	10800	50.74	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
104	20231012	100608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	-110	5	-0.67	283092810	17311	25.24	16280	16780	16250	21250	11460	16360	16353.35	8.45	0	-1688	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1212	43.68	1.10	12	0.23	372.00	14749.00	19510	20230831	-16.71	10800	20230103	50.46	19510	-16.71	20230831	10800	50.46	20230103	19510	-16.71	20230831	10800	50.46	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
105	20231012	090613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	40	2	0.24	19391470	1182	1.72	16280	16780	16280	21250	11460	16360	16405.64	8.45	0	-574	16886	16622	16276	16012	15666	16755	16145	37	4890	500	11770	10	1	7456734	1223	44.09	1.11	12	0.02	372.00	14749.00	19510	20230831	-15.94	10800	20230103	51.85	19510	-15.94	20230831	10800	51.85	20230103	19510	-15.94	20230831	10800	51.85	20230103	3.29	N	089850	500	37 억		629728	N	N	0	N	00	N
106	20231011	160605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	510	2	3.22	1113639170	68484	96.15	15930	16540	15930	20600	11100	15850	16261.22	8.19	0	19551	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1220	43.98	1.11	12	0.92	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
107	20231011	150607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16270	420	2	2.65	1070632460	65850	92.45	15930	16540	15930	20600	11100	15850	16258.66	8.19	0	20030	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1213	43.74	1.10	12	0.88	372.00	14749.00	19510	20230831	-16.61	10800	20230103	50.65	19510	-16.61	20230831	10800	50.65	20230103	19510	-16.61	20230831	10800	50.65	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
108	20231011	140612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16280	430	2	2.71	1029607680	63329	88.91	15930	16540	15930	20600	11100	15850	16258.08	8.19	0	20448	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1214	43.76	1.10	12	0.85	372.00	14749.00	19510	20230831	-16.56	10800	20230103	50.74	19510	-16.56	20230831	10800	50.74	20230103	19510	-16.56	20230831	10800	50.74	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
109	20231011	130603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16410	560	2	3.53	897415730	55234	77.54	15930	16540	15930	20600	11100	15850	16247.52	8.19	0	22095	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1224	44.11	1.11	12	0.74	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
110	20231011	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	510	2	3.22	884656670	54455	76.45	15930	16540	15930	20600	11100	15850	16245.65	8.19	0	21798	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1220	43.98	1.11	12	0.73	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
111	20231011	110609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16370	520	2	3.28	726689280	44794	62.89	15930	16540	15930	20600	11100	15850	16222.92	8.19	0	22659	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1221	44.01	1.11	12	0.60	372.00	14749.00	19510	20230831	-16.09	10800	20230103	51.57	19510	-16.09	20230831	10800	51.57	20230103	19510	-16.09	20230831	10800	51.57	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
112	20231011	100606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16240	390	2	2.46	580635440	35873	50.36	15930	16430	15930	20600	11100	15850	16185.86	8.19	0	23927	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1211	43.66	1.10	12	0.48	372.00	14749.00	19510	20230831	-16.76	10800	20230103	50.37	19510	-16.76	20230831	10800	50.37	20230103	19510	-16.76	20230831	10800	50.37	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
113	20231011	090610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16190	340	2	2.15	480390540	29708	41.71	15930	16430	15930	20600	11100	15850	16170.41	8.19	0	26296	16503	16176	15863	15536	15223	16020	15380	37	4750	500	11410	10	1	7456734	1207	43.52	1.10	12	0.40	372.00	14749.00	19510	20230831	-17.02	10800	20230103	49.91	19510	-17.02	20230831	10800	49.91	20230103	19510	-17.02	20230831	10800	49.91	20230103	3.20	N	089850	500	37 억		610512	N	N	0	N	00	N
114	20231010	160602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15850	-80	5	-0.50	1117542530	71229	171.29	15930	16190	15550	20700	11160	15930	15689.43	8.24	0	-3350	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1182	42.61	1.07	12	0.96	372.00	14749.00	19510	20230831	-18.76	10800	20230103	46.76	19510	-18.76	20230831	10800	46.76	20230103	19510	-18.76	20230831	10800	46.76	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
115	20231010	150600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15720	-210	5	-1.32	1045950310	66679	160.35	15930	16190	15550	20700	11160	15930	15686.35	8.24	0	-4576	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1172	42.26	1.07	12	0.89	372.00	14749.00	19510	20230831	-19.43	10800	20230103	45.56	19510	-19.43	20230831	10800	45.56	20230103	19510	-19.43	20230831	10800	45.56	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
116	20231010	140604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15610	-320	5	-2.01	777471260	49475	118.98	15930	16190	15600	20700	11160	15930	15714.43	8.24	0	-8665	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1164	41.96	1.06	12	0.66	372.00	14749.00	19510	20230831	-19.99	10800	20230103	44.54	19510	-19.99	20230831	10800	44.54	20230103	19510	-19.99	20230831	10800	44.54	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
117	20231010	130558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	-230	5	-1.44	549132950	34894	83.91	15930	16190	15670	20700	11160	15930	15737.17	8.24	0	-7742	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1171	42.20	1.06	12	0.47	372.00	14749.00	19510	20230831	-19.53	10800	20230103	45.37	19510	-19.53	20230831	10800	45.37	20230103	19510	-19.53	20230831	10800	45.37	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
118	20231010	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15750	-180	5	-1.13	405285050	25733	61.88	15930	16190	15690	20700	11160	15930	15749.62	8.24	0	-4288	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1174	42.34	1.07	12	0.35	372.00	14749.00	19510	20230831	-19.27	10800	20230103	45.83	19510	-19.27	20230831	10800	45.83	20230103	19510	-19.27	20230831	10800	45.83	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
119	20231010	110550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15710	-220	5	-1.38	244582460	15507	37.29	15930	16190	15690	20700	11160	15930	15772.39	8.24	0	-3096	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1171	42.23	1.07	12	0.21	372.00	14749.00	19510	20230831	-19.48	10800	20230103	45.46	19510	-19.48	20230831	10800	45.46	20230103	19510	-19.48	20230831	10800	45.46	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
120	20231010	100553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15800	-130	5	-0.82	154629910	9791	23.55	15930	16190	15690	20700	11160	15930	15793.07	8.24	0	-3121	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1178	42.47	1.07	12	0.13	372.00	14749.00	19510	20230831	-19.02	10800	20230103	46.30	19510	-19.02	20230831	10800	46.30	20230103	19510	-19.02	20230831	10800	46.30	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
121	20231010	090550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15810	-120	5	-0.75	20172260	1269	3.05	15930	16190	15810	20700	11160	15930	15896.19	8.24	0	-760	16450	16190	15990	15730	15530	16320	15860	37	4770	500	11460	10	1	7456734	1179	42.50	1.07	12	0.02	372.00	14749.00	19510	20230831	-18.96	10800	20230103	46.39	19510	-18.96	20230831	10800	46.39	20230103	19510	-18.96	20230831	10800	46.39	20230103	3.21	N	089850	500	37 억		614270	N	N	0	N	00	N
122	20231006	160556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15930	-10	5	-0.06	660971420	41392	64.46	15870	16250	15790	20700	11160	15940	15968.76	8.33	0	-6936	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1188	42.82	1.08	12	0.56	372.00	14749.00	19510	20230831	-18.35	10800	20230103	47.50	19510	-18.35	20230831	10800	47.50	20230103	19510	-18.35	20230831	10800	47.50	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N
123	20231006	150545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15890	-50	5	-0.31	610308470	38209	59.50	15870	16250	15790	20700	11160	15940	15972.90	8.33	0	-5342	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1185	42.72	1.08	12	0.51	372.00	14749.00	19510	20230831	-18.55	10800	20230103	47.13	19510	-18.55	20230831	10800	47.13	20230103	19510	-18.55	20230831	10800	47.13	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N
124	20231006	140548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15940	0	3	0.00	515571340	32237	50.20	15870	16250	15800	20700	11160	15940	15993.16	8.33	0	-2890	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1189	42.85	1.08	12	0.43	372.00	14749.00	19510	20230831	-18.30	10800	20230103	47.59	19510	-18.30	20230831	10800	47.59	20230103	19510	-18.30	20230831	10800	47.59	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N
125	20231006	130542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15970	30	2	0.19	403213040	25173	39.20	15870	16250	15870	20700	11160	15940	16017.68	8.33	0	2742	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1191	42.93	1.08	12	0.34	372.00	14749.00	19510	20230831	-18.14	10800	20230103	47.87	19510	-18.14	20230831	10800	47.87	20230103	19510	-18.14	20230831	10800	47.87	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N
126	20231006	120541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16060	120	2	0.75	349457710	21812	33.97	15870	16250	15870	20700	11160	15940	16021.35	8.33	0	3114	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1198	43.17	1.09	12	0.29	372.00	14749.00	19510	20230831	-17.68	10800	20230103	48.70	19510	-17.68	20230831	10800	48.70	20230103	19510	-17.68	20230831	10800	48.70	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N
127	20231006	110536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16100	160	2	1.00	290026920	18112	28.20	15870	16250	15870	20700	11160	15940	16012.97	8.33	0	4619	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1201	43.28	1.09	12	0.24	372.00	14749.00	19510	20230831	-17.48	10800	20230103	49.07	19510	-17.48	20230831	10800	49.07	20230103	19510	-17.48	20230831	10800	49.07	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N
128	20231006	100541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16170	230	2	1.44	234962170	14697	22.89	15870	16250	15870	20700	11160	15940	15987.08	8.33	0	6645	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1206	43.47	1.10	12	0.20	372.00	14749.00	19510	20230831	-17.12	10800	20230103	49.72	19510	-17.12	20230831	10800	49.72	20230103	19510	-17.12	20230831	10800	49.72	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N
129	20231006	090537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16000	60	2	0.38	60420350	3801	5.92	15870	16010	15870	20700	11160	15940	15895.91	8.33	0	11	16660	16300	16090	15730	15520	16195	15625	37	4760	500	11470	10	1	7456734	1193	43.01	1.08	12	0.05	372.00	14749.00	19510	20230831	-17.99	10800	20230103	48.15	19510	-17.99	20230831	10800	48.15	20230103	19510	-17.99	20230831	10800	48.15	20230103	3.26	N	089850	500	37 억		621518	N	N	0	N	00	N