KissMeData/089850/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	160705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	-270	5	-1.62	927949020	55803	132.00	16830	17090	15950	21650	11670	16670	16629.01	8.11	0	6791	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1223	44.09	1.11	12	0.75	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	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
3	20230927	150711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16570	-100	5	-0.60	779309410	46765	110.62	16830	17090	15950	21650	11670	16670	16664.37	8.11	0	5089	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1236	44.54	1.12	12	0.63	372.00	14749.00	19510	20230831	-15.07	10800	20230103	53.43	19510	-15.07	20230831	10800	53.43	20230103	19510	-15.07	20230831	10800	53.43	20230103	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
4	20230927	140711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16680	10	2	0.06	675533770	40496	95.79	16830	17090	15950	21650	11670	16670	16681.50	8.11	0	4023	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1244	44.84	1.13	12	0.54	372.00	14749.00	19510	20230831	-14.51	10800	20230103	54.44	19510	-14.51	20230831	10800	54.44	20230103	19510	-14.51	20230831	10800	54.44	20230103	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
5	20230927	130702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16690	20	2	0.12	574795110	34504	81.62	16830	17090	15950	21650	11670	16670	16658.79	8.11	0	1726	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1245	44.87	1.13	12	0.46	372.00	14749.00	19510	20230831	-14.45	10800	20230103	54.54	19510	-14.45	20230831	10800	54.54	20230103	19510	-14.45	20230831	10800	54.54	20230103	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
6	20230927	120701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16680	10	2	0.06	549635330	32990	78.04	16830	17090	15950	21650	11670	16670	16660.66	8.11	0	1627	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1244	44.84	1.13	12	0.44	372.00	14749.00	19510	20230831	-14.51	10800	20230103	54.44	19510	-14.51	20230831	10800	54.44	20230103	19510	-14.51	20230831	10800	54.44	20230103	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
7	20230927	110708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	70	2	0.42	464787850	27884	65.96	16830	17090	15950	21650	11670	16670	16668.62	8.11	0	4796	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1248	45.00	1.13	12	0.37	372.00	14749.00	19510	20230831	-14.20	10800	20230103	55.00	19510	-14.20	20230831	10800	55.00	20230103	19510	-14.20	20230831	10800	55.00	20230103	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
8	20230927	100703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	30	2	0.18	375994740	22545	53.33	16830	17090	15950	21650	11670	16670	16677.52	8.11	0	2651	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1245	44.89	1.13	12	0.30	372.00	14749.00	19510	20230831	-14.40	10800	20230103	54.63	19510	-14.40	20230831	10800	54.63	20230103	19510	-14.40	20230831	10800	54.63	20230103	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
9	20230927	090714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16320	-350	5	-2.10	67181810	4122	9.75	16830	16830	15950	21650	11670	16670	16297.63	8.11	0	-212	17823	17246	16923	16346	16023	17085	16185	37	4980	500	12000	10	1	7456734	1217	43.87	1.11	12	0.06	372.00	14749.00	19510	20230831	-16.35	10800	20230103	51.11	19510	-16.35	20230831	10800	51.11	20230103	19510	-16.35	20230831	10800	51.11	20230103	3.42	N	089850	500	37 억		605092	N	N	0	N	00	N
10	20230926	160701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16670	-430	5	-2.51	708435090	42077	52.54	17150	17500	16600	22200	11970	17100	16836.51	8.00	0	9514	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1243	44.81	1.13	12	0.56	372.00	14749.00	19510	20230831	-14.56	10800	20230103	54.35	19510	-14.56	20230831	10800	54.35	20230103	19510	-14.56	20230831	10800	54.35	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
11	20230926	150702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	-440	5	-2.57	669674800	39748	49.63	17150	17500	16600	22200	11970	17100	16847.88	8.00	0	9160	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1242	44.78	1.13	12	0.53	372.00	14749.00	19510	20230831	-14.61	10800	20230103	54.26	19510	-14.61	20230831	10800	54.26	20230103	19510	-14.61	20230831	10800	54.26	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
12	20230926	140656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16650	-450	5	-2.63	560303070	33178	41.43	17150	17500	16600	22200	11970	17100	16887.65	8.00	0	7720	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1242	44.76	1.13	12	0.44	372.00	14749.00	19510	20230831	-14.66	10800	20230103	54.17	19510	-14.66	20230831	10800	54.17	20230103	19510	-14.66	20230831	10800	54.17	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
13	20230926	130700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	-380	5	-2.22	454025830	26789	33.45	17150	17500	16640	22200	11970	17100	16948.10	8.00	0	6075	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1247	44.95	1.13	12	0.36	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
14	20230926	120702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16790	-310	5	-1.81	364567840	21433	26.76	17150	17500	16650	22200	11970	17100	17009.56	8.00	0	6984	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1252	45.13	1.14	12	0.29	372.00	14749.00	19510	20230831	-13.94	10800	20230103	55.46	19510	-13.94	20230831	10800	55.46	20230103	19510	-13.94	20230831	10800	55.46	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
15	20230926	110702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	-200	5	-1.17	336929610	19786	24.71	17150	17500	16650	22200	11970	17100	17028.61	8.00	0	6673	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1260	45.43	1.15	12	0.27	372.00	14749.00	19510	20230831	-13.38	10800	20230103	56.48	19510	-13.38	20230831	10800	56.48	20230103	19510	-13.38	20230831	10800	56.48	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
16	20230926	100700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17040	-60	5	-0.35	189766570	11045	13.79	17150	17500	17040	22200	11970	17100	17181.37	8.00	0	5348	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1271	45.81	1.16	12	0.15	372.00	14749.00	19510	20230831	-12.66	10800	20230103	57.78	19510	-12.66	20230831	10800	57.78	20230103	19510	-12.66	20230831	10800	57.78	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
17	20230926	090700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17100	0	3	0.00	19408810	1130	1.41	17150	17250	17090	22200	11970	17100	17177.38	8.00	0	-17	18366	17732	17366	16732	16366	17550	16550	37	5100	500	12310	10	1	7456734	1275	45.97	1.16	12	0.02	372.00	14749.00	19510	20230831	-12.35	10800	20230103	58.33	19510	-12.35	20230831	10800	58.33	20230103	19510	-12.35	20230831	10800	58.33	20230103	3.39	N	089850	500	37 억		596339	N	N	0	N	00	N
18	20230925	160700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17100	-800	5	-4.47	1391765800	79745	105.22	17650	18000	17000	23250	12530	17900	17453.02	8.01	0	10	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1275	45.97	1.16	12	1.07	372.00	14749.00	19510	20230831	-12.35	10800	20230103	58.33	19510	-12.35	20230831	10800	58.33	20230103	19510	-12.35	20230831	10800	58.33	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
19	20230925	150703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17060	-840	5	-4.69	1330151370	76135	100.46	17650	18000	17000	23250	12530	17900	17470.82	8.01	0	404	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1272	45.86	1.16	12	1.02	372.00	14749.00	19510	20230831	-12.56	10800	20230103	57.96	19510	-12.56	20230831	10800	57.96	20230103	19510	-12.56	20230831	10800	57.96	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
20	20230925	140651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17200	-700	5	-3.91	1128242010	64303	84.85	17650	18000	17080	23250	12530	17900	17545.58	8.01	0	1686	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1283	46.24	1.17	12	0.86	372.00	14749.00	19510	20230831	-11.84	10800	20230103	59.26	19510	-11.84	20230831	10800	59.26	20230103	19510	-11.84	20230831	10800	59.26	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
21	20230925	130655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17130	-770	5	-4.30	996663850	56628	74.72	17650	18000	17130	23250	12530	17900	17600.07	8.01	0	1493	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1277	46.05	1.16	12	0.76	372.00	14749.00	19510	20230831	-12.20	10800	20230103	58.61	19510	-12.20	20230831	10800	58.61	20230103	19510	-12.20	20230831	10800	58.61	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
22	20230925	120701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17390	-510	5	-2.85	794840890	44957	59.32	17650	18000	17360	23250	12530	17900	17679.91	8.01	0	2797	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1297	46.75	1.18	12	0.60	372.00	14749.00	19510	20230831	-10.87	10800	20230103	61.02	19510	-10.87	20230831	10800	61.02	20230103	19510	-10.87	20230831	10800	61.02	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
23	20230925	110655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17630	-270	5	-1.51	593054700	33408	44.08	17650	18000	17510	23250	12530	17900	17751.77	8.01	0	1969	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1315	47.39	1.20	12	0.45	372.00	14749.00	19510	20230831	-9.64	10800	20230103	63.24	19510	-9.64	20230831	10800	63.24	20230103	19510	-9.64	20230831	10800	63.24	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
24	20230925	100659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17780	-120	5	-0.67	377131480	21217	28.00	17650	18000	17510	23250	12530	17900	17774.83	8.01	0	3283	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1326	47.80	1.21	12	0.28	372.00	14749.00	19510	20230831	-8.87	10800	20230103	64.63	19510	-8.87	20230831	10800	64.63	20230103	19510	-8.87	20230831	10800	64.63	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
25	20230925	090656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17710	-190	5	-1.06	94288260	5343	7.05	17650	17840	17510	23250	12530	17900	17645.92	8.01	0	-334	18540	18220	18050	17730	17560	18135	17645	37	5350	500	12880	10	1	7456734	1321	47.61	1.20	12	0.07	372.00	14749.00	19510	20230831	-9.23	10800	20230103	63.98	19510	-9.23	20230831	10800	63.98	20230103	19510	-9.23	20230831	10800	63.98	20230103	3.38	N	089850	500	37 억		597105	N	N	1	N	00	N
26	20230922	160720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	-560	5	-3.03	1354300760	75134	44.95	18080	18370	17880	23950	12930	18460	18025.14	8.00	0	649	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1335	48.12	1.21	12	1.01	372.00	14749.00	19510	20230831	-8.25	10800	20230103	65.74	19510	-8.25	20230831	10800	65.74	20230103	19510	-8.25	20230831	10800	65.74	20230103	3.55	N	089850	500	37 억		596306	N	N	1	N	00	N
27	20230922	150716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17920	-540	5	-2.93	1275552230	70744	42.32	18080	18370	17880	23950	12930	18460	18030.53	8.00	0	-181	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1336	48.17	1.21	12	0.95	372.00	14749.00	19510	20230831	-8.15	10800	20230103	65.93	19510	-8.15	20230831	10800	65.93	20230103	19510	-8.15	20230831	10800	65.93	20230103	3.55	N	089850	500	37 억		596306	N	N	0	N	00	N
28	20230922	140716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17940	-520	5	-2.82	1147651940	63611	38.06	18080	18370	17880	23950	12930	18460	18041.71	8.00	0	261	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1338	48.23	1.22	12	0.85	372.00	14749.00	19510	20230831	-8.05	10800	20230103	66.11	19510	-8.05	20230831	10800	66.11	20230103	19510	-8.05	20230831	10800	66.11	20230103	3.55	N	089850	500	37 억		596306	N	N	0	N	00	N
29	20230922	130633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18030	-430	5	-2.33	964354540	53384	31.94	18080	18370	17880	23950	12930	18460	18064.48	8.00	0	277	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1344	48.47	1.22	12	0.72	372.00	14749.00	19510	20230831	-7.59	10800	20230103	66.94	19510	-7.59	20230831	10800	66.94	20230103	19510	-7.59	20230831	10800	66.94	20230103	3.55	N	089850	500	37 억		596306	N	N	0	N	00	N
30	20230922	120632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17920	-540	5	-2.93	889356630	49213	29.44	18080	18370	17880	23950	12930	18460	18071.57	8.00	0	979	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1336	48.17	1.21	12	0.66	372.00	14749.00	19510	20230831	-8.15	10800	20230103	65.93	19510	-8.15	20230831	10800	65.93	20230103	19510	-8.15	20230831	10800	65.93	20230103	3.55	N	089850	500	37 억		596306	N	N	0	N	00	N
31	20230922	110628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18040	-420	5	-2.28	722573090	39943	23.90	18080	18370	17880	23950	12930	18460	18090.10	8.00	0	4221	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1345	48.49	1.22	12	0.54	372.00	14749.00	19510	20230831	-7.53	10800	20230103	67.04	19510	-7.53	20230831	10800	67.04	20230103	19510	-7.53	20230831	10800	67.04	20230103	3.55	N	089850	500	37 억		596306	N	N	0	N	00	N
32	20230922	100630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18150	-310	5	-1.68	536330300	29627	17.72	18080	18370	17880	23950	12930	18460	18102.74	8.00	0	1241	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1353	48.79	1.23	12	0.40	372.00	14749.00	19510	20230831	-6.97	10800	20230103	68.06	19510	-6.97	20230831	10800	68.06	20230103	19510	-6.97	20230831	10800	68.06	20230103	3.55	N	089850	500	37 억		596306	N	N	0	N	00	N
33	20230922	090625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17920	-540	5	-2.93	189735140	10506	6.29	18080	18200	17920	23950	12930	18460	18059.66	8.00	0	-1579	18840	18650	18360	18170	17880	18745	18265	37	5490	500	13290	10	1	7456734	1336	48.17	1.21	12	0.14	372.00	14749.00	19510	20230831	-8.15	10800	20230103	65.93	19510	-8.15	20230831	10800	65.93	20230103	19510	-8.15	20230831	10800	65.93	20230103	3.55	N	089850	500	37 억		596306	N	N	0	N	00	N
34	20230921	160631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18460	300	2	1.65	3057181090	166704	90.55	18210	18550	18070	23600	12720	18160	18339.05	8.14	0	-6738	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1377	49.62	1.25	12	2.24	372.00	14749.00	19510	20230831	-5.38	10800	20230103	70.93	19510	-5.38	20230831	10800	70.93	20230103	19510	-5.38	20230831	10800	70.93	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
35	20230921	150622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18420	260	2	1.43	2900477990	158206	85.94	18210	18550	18070	23600	12720	18160	18333.69	8.14	0	-5501	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1374	49.52	1.25	12	2.12	372.00	14749.00	19510	20230831	-5.59	10800	20230103	70.56	19510	-5.59	20230831	10800	70.56	20230103	19510	-5.59	20230831	10800	70.56	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
36	20230921	140629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18300	140	2	0.77	2581729850	140865	76.52	18210	18550	18070	23600	12720	18160	18327.84	8.14	0	-6530	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1365	49.19	1.24	12	1.89	372.00	14749.00	19510	20230831	-6.20	10800	20230103	69.44	19510	-6.20	20230831	10800	69.44	20230103	19510	-6.20	20230831	10800	69.44	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
37	20230921	130622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18290	130	2	0.72	2350722570	128176	69.63	18210	18550	18070	23600	12720	18160	18339.98	8.14	0	-10520	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1364	49.17	1.24	12	1.72	372.00	14749.00	19510	20230831	-6.25	10800	20230103	69.35	19510	-6.25	20230831	10800	69.35	20230103	19510	-6.25	20230831	10800	69.35	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
38	20230921	120617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18120	-40	5	-0.22	2144128200	116852	63.47	18210	18550	18070	23600	12720	18160	18349.30	8.14	0	-10997	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1351	48.71	1.23	12	1.57	372.00	14749.00	19510	20230831	-7.12	10800	20230103	67.78	19510	-7.12	20230831	10800	67.78	20230103	19510	-7.12	20230831	10800	67.78	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
39	20230921	110632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18180	20	2	0.11	1992711430	108514	58.95	18210	18550	18130	23600	12720	18160	18363.87	8.14	0	-9521	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1356	48.87	1.23	12	1.46	372.00	14749.00	19510	20230831	-6.82	10800	20230103	68.33	19510	-6.82	20230831	10800	68.33	20230103	19510	-6.82	20230831	10800	68.33	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
40	20230921	100620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18260	100	2	0.55	1488227720	80816	43.90	18210	18550	18190	23600	12720	18160	18415.41	8.14	0	-9027	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1362	49.09	1.24	12	1.08	372.00	14749.00	19510	20230831	-6.41	10800	20230103	69.07	19510	-6.41	20230831	10800	69.07	20230103	19510	-6.41	20230831	10800	69.07	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
41	20230921	090628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18270	110	2	0.61	368524060	20107	10.92	18210	18550	18190	23600	12720	18160	18329.22	8.14	0	-4087	19073	18616	17793	17336	16513	18845	17565	37	5440	500	13070	10	1	7456734	1362	49.11	1.24	12	0.27	372.00	14749.00	19510	20230831	-6.36	10800	20230103	69.17	19510	-6.36	20230831	10800	69.17	20230103	19510	-6.36	20230831	10800	69.17	20230103	3.57	N	089850	500	37 억		607284	N	N	0	N	00	N
42	20230920	160628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18160	1070	2	6.26	3283554630	183907	174.94	17010	18250	16970	22200	11970	17090	17854.16	7.71	0	32353	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1354	48.82	1.23	12	2.47	372.00	14749.00	19510	20230831	-6.92	10800	20230103	68.15	19510	-6.92	20230831	10800	68.15	20230103	19510	-6.92	20230831	10800	68.15	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
43	20230920	150612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18150	1060	2	6.20	3177434730	178046	169.36	17010	18250	16970	22200	11970	17090	17846.14	7.71	0	34574	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1353	48.79	1.23	12	2.39	372.00	14749.00	19510	20230831	-6.97	10800	20230103	68.06	19510	-6.97	20230831	10800	68.06	20230103	19510	-6.97	20230831	10800	68.06	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
44	20230920	140620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18200	1110	2	6.50	2957034800	165897	157.80	17010	18250	16970	22200	11970	17090	17824.52	7.71	0	34778	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1357	48.92	1.23	12	2.22	372.00	14749.00	19510	20230831	-6.71	10800	20230103	68.52	19510	-6.71	20230831	10800	68.52	20230103	19510	-6.71	20230831	10800	68.52	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
45	20230920	130615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17840	750	2	4.39	2573360580	144668	137.61	17010	18250	16970	22200	11970	17090	17788.04	7.71	0	33004	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1330	47.96	1.21	12	1.94	372.00	14749.00	19510	20230831	-8.56	10800	20230103	65.19	19510	-8.56	20230831	10800	65.19	20230103	19510	-8.56	20230831	10800	65.19	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
46	20230920	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18090	1000	2	5.85	2109871560	119123	113.31	17010	18120	16970	22200	11970	17090	17711.71	7.71	0	40020	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1349	48.63	1.23	12	1.60	372.00	14749.00	19510	20230831	-7.28	10800	20230103	67.50	19510	-7.28	20230831	10800	67.50	20230103	19510	-7.28	20230831	10800	67.50	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
47	20230920	110621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17920	830	2	4.86	1735101810	98284	93.49	17010	17990	16970	22200	11970	17090	17653.96	7.71	0	37728	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1336	48.17	1.21	12	1.32	372.00	14749.00	19510	20230831	-8.15	10800	20230103	65.93	19510	-8.15	20230831	10800	65.93	20230103	19510	-8.15	20230831	10800	65.93	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
48	20230920	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17890	800	2	4.68	1432012020	81341	77.37	17010	17950	16970	22200	11970	17090	17605.05	7.71	0	35439	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1334	48.09	1.21	12	1.09	372.00	14749.00	19510	20230831	-8.30	10800	20230103	65.65	19510	-8.30	20230831	10800	65.65	20230103	19510	-8.30	20230831	10800	65.65	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
49	20230920	090616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17290	200	2	1.17	36855140	2150	2.05	17010	17340	16970	22200	11970	17090	17141.93	7.71	0	1720	17583	17336	17143	16896	16703	17240	16800	37	5110	500	12300	10	1	7456734	1289	46.48	1.17	12	0.03	372.00	14749.00	19510	20230831	-11.38	10800	20230103	60.09	19510	-11.38	20230831	10800	60.09	20230103	19510	-11.38	20230831	10800	60.09	20230103	3.68	N	089850	500	37 억		575123	N	N	0	N	00	N
50	20230919	160615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17090	-200	5	-1.16	1792478420	105096	193.30	17130	17390	16950	22450	12110	17290	17055.37	7.25	0	34357	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1274	45.94	1.16	12	1.41	372.00	14749.00	19510	20230831	-12.40	10800	20230103	58.24	19510	-12.40	20230831	10800	58.24	20230103	19510	-12.40	20230831	10800	58.24	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
51	20230919	150613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17160	-130	5	-0.75	1762760610	103359	190.11	17130	17390	16950	22450	12110	17290	17054.68	7.25	0	33515	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1280	46.13	1.16	12	1.39	372.00	14749.00	19510	20230831	-12.05	10800	20230103	58.89	19510	-12.05	20230831	10800	58.89	20230103	19510	-12.05	20230831	10800	58.89	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
52	20230919	140611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17100	-190	5	-1.10	1495208490	87710	161.33	17130	17390	16950	22450	12110	17290	17047.11	7.25	0	28937	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1275	45.97	1.16	12	1.18	372.00	14749.00	19510	20230831	-12.35	10800	20230103	58.33	19510	-12.35	20230831	10800	58.33	20230103	19510	-12.35	20230831	10800	58.33	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
53	20230919	130602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17100	-190	5	-1.10	1331008850	78078	143.61	17130	17390	16950	22450	12110	17290	17047.09	7.25	0	24774	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1275	45.97	1.16	12	1.05	372.00	14749.00	19510	20230831	-12.35	10800	20230103	58.33	19510	-12.35	20230831	10800	58.33	20230103	19510	-12.35	20230831	10800	58.33	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
54	20230919	120618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17090	-200	5	-1.16	935211390	54834	100.86	17130	17390	16950	22450	12110	17290	17055.21	7.25	0	19701	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1274	45.94	1.16	12	0.74	372.00	14749.00	19510	20230831	-12.40	10800	20230103	58.24	19510	-12.40	20230831	10800	58.24	20230103	19510	-12.40	20230831	10800	58.24	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
55	20230919	110619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17060	-230	5	-1.33	351635460	20605	37.90	17130	17390	16950	22450	12110	17290	17065.27	7.25	0	2760	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1272	45.86	1.16	12	0.28	372.00	14749.00	19510	20230831	-12.56	10800	20230103	57.96	19510	-12.56	20230831	10800	57.96	20230103	19510	-12.56	20230831	10800	57.96	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
56	20230919	100616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17050	-240	5	-1.39	115031180	6698	12.32	17130	17390	17020	22450	12110	17290	17173.52	7.25	0	-795	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1271	45.83	1.16	12	0.09	372.00	14749.00	19510	20230831	-12.61	10800	20230103	57.87	19510	-12.61	20230831	10800	57.87	20230103	19510	-12.61	20230831	10800	57.87	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
57	20230919	090611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17280	-10	5	-0.06	11442430	664	1.22	17130	17290	17130	22450	12110	17290	17230.33	7.25	0	-131	18030	17660	17330	16960	16630	17845	17145	37	5160	500	12440	10	1	7456734	1289	46.45	1.17	12	0.01	372.00	14749.00	19510	20230831	-11.43	10800	20230103	60.00	19510	-11.43	20230831	10800	60.00	20230103	19510	-11.43	20230831	10800	60.00	20230103	3.70	N	089850	500	37 억		540766	N	N	0	N	00	N
58	20230918	160614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17290	-70	5	-0.40	939645230	54258	93.55	17200	17700	17000	22550	12160	17360	17318.09	7.09	0	12365	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1289	46.48	1.17	12	0.73	372.00	14749.00	19510	20230831	-11.38	10800	20230103	60.09	19510	-11.38	20230831	10800	60.09	20230103	19510	-11.38	20230831	10800	60.09	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
59	20230918	150612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17280	-80	5	-0.46	837575620	48367	83.39	17200	17700	17000	22550	12160	17360	17317.08	7.09	0	14268	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1289	46.45	1.17	12	0.65	372.00	14749.00	19510	20230831	-11.43	10800	20230103	60.00	19510	-11.43	20230831	10800	60.00	20230103	19510	-11.43	20230831	10800	60.00	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
60	20230918	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17340	-20	5	-0.12	801825790	46302	79.83	17200	17700	17000	22550	12160	17360	17317.29	7.09	0	15078	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1293	46.61	1.18	12	0.62	372.00	14749.00	19510	20230831	-11.12	10800	20230103	60.56	19510	-11.12	20230831	10800	60.56	20230103	19510	-11.12	20230831	10800	60.56	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
61	20230918	130611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17310	-50	5	-0.29	696653630	40244	69.39	17200	17700	17000	22550	12160	17360	17310.73	7.09	0	16826	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1291	46.53	1.17	12	0.54	372.00	14749.00	19510	20230831	-11.28	10800	20230103	60.28	19510	-11.28	20230831	10800	60.28	20230103	19510	-11.28	20230831	10800	60.28	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
62	20230918	120613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17310	-50	5	-0.29	679812860	39270	67.71	17200	17700	17000	22550	12160	17360	17311.24	7.09	0	16621	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1291	46.53	1.17	12	0.53	372.00	14749.00	19510	20230831	-11.28	10800	20230103	60.28	19510	-11.28	20230831	10800	60.28	20230103	19510	-11.28	20230831	10800	60.28	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
63	20230918	110610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17430	70	2	0.40	615309550	35565	61.32	17200	17700	17000	22550	12160	17360	17300.97	7.09	0	17023	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1300	46.85	1.18	12	0.48	372.00	14749.00	19510	20230831	-10.66	10800	20230103	61.39	19510	-10.66	20230831	10800	61.39	20230103	19510	-10.66	20230831	10800	61.39	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
64	20230918	100605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17170	-190	5	-1.09	218081030	12749	21.98	17200	17240	17000	22550	12160	17360	17105.54	7.09	0	1150	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1280	46.16	1.16	12	0.17	372.00	14749.00	19510	20230831	-11.99	10800	20230103	58.98	19510	-11.99	20230831	10800	58.98	20230103	19510	-11.99	20230831	10800	58.98	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
65	20230918	090603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17240	-120	5	-0.69	17887220	1041	1.79	17200	17240	17130	22550	12160	17360	17181.01	7.09	0	-343	18066	17712	17476	17122	16886	17595	17005	37	5190	500	12490	10	1	7456734	1286	46.34	1.17	12	0.01	372.00	14749.00	19510	20230831	-11.64	10800	20230103	59.63	19510	-11.64	20230831	10800	59.63	20230103	19510	-11.64	20230831	10800	59.63	20230103	3.67	N	089850	500	37 억		528485	N	N	0	N	00	N
66	20230915	160610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17360	-280	5	-1.59	1010284930	57835	228.54	17640	17830	17240	22900	12350	17640	17468.57	7.06	0	2176	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1294	46.67	1.18	12	0.78	372.00	14749.00	19510	20230831	-11.02	10800	20230103	60.74	19510	-11.02	20230831	10800	60.74	20230103	19510	-11.02	20230831	10800	60.74	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
67	20230915	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17280	-360	5	-2.04	960622400	54969	217.22	17640	17830	17240	22900	12350	17640	17475.71	7.06	0	2531	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1289	46.45	1.17	12	0.74	372.00	14749.00	19510	20230831	-11.43	10800	20230103	60.00	19510	-11.43	20230831	10800	60.00	20230103	19510	-11.43	20230831	10800	60.00	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
68	20230915	140608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17320	-320	5	-1.81	841590010	48086	190.02	17640	17830	17300	22900	12350	17640	17501.77	7.06	0	2416	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1292	46.56	1.17	12	0.64	372.00	14749.00	19510	20230831	-11.23	10800	20230103	60.37	19510	-11.23	20230831	10800	60.37	20230103	19510	-11.23	20230831	10800	60.37	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
69	20230915	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17380	-260	5	-1.47	715343770	40798	161.22	17640	17830	17340	22900	12350	17640	17533.80	7.06	0	4064	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1296	46.72	1.18	12	0.55	372.00	14749.00	19510	20230831	-10.92	10800	20230103	60.93	19510	-10.92	20230831	10800	60.93	20230103	19510	-10.92	20230831	10800	60.93	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
70	20230915	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17450	-190	5	-1.08	596937310	33988	134.31	17640	17830	17410	22900	12350	17640	17563.18	7.06	0	5943	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1301	46.91	1.18	12	0.46	372.00	14749.00	19510	20230831	-10.56	10800	20230103	61.57	19510	-10.56	20230831	10800	61.57	20230103	19510	-10.56	20230831	10800	61.57	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
71	20230915	110614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17480	-160	5	-0.91	504819230	28707	113.44	17640	17830	17430	22900	12350	17640	17585.23	7.06	0	5400	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1303	46.99	1.19	12	0.38	372.00	14749.00	19510	20230831	-10.40	10800	20230103	61.85	19510	-10.40	20230831	10800	61.85	20230103	19510	-10.40	20230831	10800	61.85	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
72	20230915	100611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17620	-20	5	-0.11	309315550	17529	69.27	17640	17830	17500	22900	12350	17640	17645.93	7.06	0	6934	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1314	47.37	1.19	12	0.24	372.00	14749.00	19510	20230831	-9.69	10800	20230103	63.15	19510	-9.69	20230831	10800	63.15	20230103	19510	-9.69	20230831	10800	63.15	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
73	20230915	090603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17580	-60	5	-0.34	33247130	1893	7.48	17640	17640	17500	22900	12350	17640	17563.20	7.06	0	511	17880	17760	17580	17460	17280	17820	17520	37	5260	500	12700	10	1	7456734	1311	47.26	1.19	12	0.03	372.00	14749.00	19510	20230831	-9.89	10800	20230103	62.78	19510	-9.89	20230831	10800	62.78	20230103	19510	-9.89	20230831	10800	62.78	20230103	3.68	N	089850	500	37 억		526278	N	N	0	N	00	N
74	20230914	160609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17640	190	2	1.09	444013000	25288	40.27	17400	17700	17400	22650	12220	17450	17558.19	7.06	0	-701	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1315	47.42	1.20	12	0.34	372.00	14749.00	19510	20230831	-9.58	10800	20230103	63.33	19510	-9.58	20230831	10800	63.33	20230103	19510	-9.58	20230831	10800	63.33	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
75	20230914	150556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17550	100	2	0.57	398522920	22696	36.14	17400	17700	17400	22650	12220	17450	17559.17	7.06	0	-348	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1309	47.18	1.19	12	0.30	372.00	14749.00	19510	20230831	-10.05	10800	20230103	62.50	19510	-10.05	20230831	10800	62.50	20230103	19510	-10.05	20230831	10800	62.50	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
76	20230914	140604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17660	210	2	1.20	331476790	18878	30.06	17400	17700	17400	22650	12220	17450	17558.89	7.06	0	57	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1317	47.47	1.20	12	0.25	372.00	14749.00	19510	20230831	-9.48	10800	20230103	63.52	19510	-9.48	20230831	10800	63.52	20230103	19510	-9.48	20230831	10800	63.52	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
77	20230914	130552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17690	240	2	1.38	306030450	17436	27.77	17400	17690	17400	22650	12220	17450	17551.64	7.06	0	256	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1319	47.55	1.20	12	0.23	372.00	14749.00	19510	20230831	-9.33	10800	20230103	63.80	19510	-9.33	20230831	10800	63.80	20230103	19510	-9.33	20230831	10800	63.80	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
78	20230914	120602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17560	110	2	0.63	248863970	14191	22.60	17400	17690	17400	22650	12220	17450	17536.75	7.06	0	205	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1309	47.20	1.19	12	0.19	372.00	14749.00	19510	20230831	-9.99	10800	20230103	62.59	19510	-9.99	20230831	10800	62.59	20230103	19510	-9.99	20230831	10800	62.59	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
79	20230914	110557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17510	60	2	0.34	197255550	11245	17.91	17400	17690	17400	22650	12220	17450	17541.62	7.06	0	-1073	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1306	47.07	1.19	12	0.15	372.00	14749.00	19510	20230831	-10.25	10800	20230103	62.13	19510	-10.25	20230831	10800	62.13	20230103	19510	-10.25	20230831	10800	62.13	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
80	20230914	100552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17630	180	2	1.03	90279120	5139	8.18	17400	17690	17400	22650	12220	17450	17567.45	7.06	0	-778	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1315	47.39	1.20	12	0.07	372.00	14749.00	19510	20230831	-9.64	10800	20230103	63.24	19510	-9.64	20230831	10800	63.24	20230103	19510	-9.64	20230831	10800	63.24	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
81	20230914	090604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17600	150	2	0.86	17661560	1004	1.60	17400	17690	17400	22650	12220	17450	17591.20	7.06	0	72	18396	17922	17606	17132	16816	17765	16975	37	5200	500	12560	10	1	7456734	1312	47.31	1.19	12	0.01	372.00	14749.00	19510	20230831	-9.79	10800	20230103	62.96	19510	-9.79	20230831	10800	62.96	20230103	19510	-9.79	20230831	10800	62.96	20230103	3.62	N	089850	500	37 억		526673	N	N	0	N	00	N
82	20230913	160606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17450	-350	5	-1.97	1088834300	62270	67.63	17590	18080	17290	23100	12460	17800	17485.69	7.05	0	810	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1301	46.91	1.18	12	0.84	372.00	14749.00	19510	20230831	-10.56	10800	20230103	61.57	19510	-10.56	20230831	10800	61.57	20230103	19510	-10.56	20230831	10800	61.57	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
83	20230913	150600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17380	-420	5	-2.36	951093040	54328	59.00	17590	18080	17310	23100	12460	17800	17506.49	7.05	0	1427	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1296	46.72	1.18	12	0.73	372.00	14749.00	19510	20230831	-10.92	10800	20230103	60.93	19510	-10.92	20230831	10800	60.93	20230103	19510	-10.92	20230831	10800	60.93	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
84	20230913	140604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17430	-370	5	-2.08	849728340	48491	52.66	17590	18080	17320	23100	12460	17800	17523.42	7.05	0	3004	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1300	46.85	1.18	12	0.65	372.00	14749.00	19510	20230831	-10.66	10800	20230103	61.39	19510	-10.66	20230831	10800	61.39	20230103	19510	-10.66	20230831	10800	61.39	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
85	20230913	130548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17380	-420	5	-2.36	786964480	44887	48.75	17590	18080	17320	23100	12460	17800	17532.12	7.05	0	1647	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1296	46.72	1.18	12	0.60	372.00	14749.00	19510	20230831	-10.92	10800	20230103	60.93	19510	-10.92	20230831	10800	60.93	20230103	19510	-10.92	20230831	10800	60.93	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
86	20230913	120603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17430	-370	5	-2.08	745074430	42482	46.14	17590	18080	17320	23100	12460	17800	17538.59	7.05	0	1913	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1300	46.85	1.18	12	0.57	372.00	14749.00	19510	20230831	-10.66	10800	20230103	61.39	19510	-10.66	20230831	10800	61.39	20230103	19510	-10.66	20230831	10800	61.39	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
87	20230913	110602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17490	-310	5	-1.74	574262710	32659	35.47	17590	18080	17340	23100	12460	17800	17583.59	7.05	0	794	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1304	47.02	1.19	12	0.44	372.00	14749.00	19510	20230831	-10.35	10800	20230103	61.94	19510	-10.35	20230831	10800	61.94	20230103	19510	-10.35	20230831	10800	61.94	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
88	20230913	100553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17670	-130	5	-0.73	246552960	13891	15.09	17590	18080	17590	23100	12460	17800	17749.11	7.05	0	-297	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1318	47.50	1.20	12	0.19	372.00	14749.00	19510	20230831	-9.43	10800	20230103	63.61	19510	-9.43	20230831	10800	63.61	20230103	19510	-9.43	20230831	10800	63.61	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
89	20230913	090551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17660	-140	5	-0.79	28272440	1603	1.74	17590	17800	17590	23100	12460	17800	17637.10	7.05	0	16	19213	18506	18153	17446	17093	18330	17270	37	5300	500	12810	10	1	7456734	1317	47.47	1.20	12	0.02	372.00	14749.00	19510	20230831	-9.48	10800	20230103	63.52	19510	-9.48	20230831	10800	63.52	20230103	19510	-9.48	20230831	10800	63.52	20230103	3.84	N	089850	500	37 억		525858	N	N	0	N	00	N
90	20230912	160546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17800	-810	5	-4.35	1652982200	90961	76.15	18700	18860	17800	24150	13030	18610	18172.87	7.21	0	-10795	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1327	47.85	1.21	12	1.22	372.00	14749.00	19510	20230831	-8.76	10800	20230103	64.81	19510	-8.76	20230831	10800	64.81	20230103	19510	-8.76	20230831	10800	64.81	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
91	20230912	150555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17910	-700	5	-3.76	1447368030	79423	66.49	18700	18860	17800	24150	13030	18610	18223.54	7.21	0	-11860	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1336	48.15	1.21	12	1.07	372.00	14749.00	19510	20230831	-8.20	10800	20230103	65.83	19510	-8.20	20230831	10800	65.83	20230103	19510	-8.20	20230831	10800	65.83	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
92	20230912	140554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17950	-660	5	-3.55	1245460810	68146	57.05	18700	18860	17800	24150	13030	18610	18276.36	7.21	0	-12676	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1338	48.25	1.22	12	0.91	372.00	14749.00	19510	20230831	-8.00	10800	20230103	66.20	19510	-8.00	20230831	10800	66.20	20230103	19510	-8.00	20230831	10800	66.20	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
93	20230912	130548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18120	-490	5	-2.63	1079282790	58920	49.32	18700	18860	17980	24150	13030	18610	18317.77	7.21	0	-7666	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1351	48.71	1.23	12	0.79	372.00	14749.00	19510	20230831	-7.12	10800	20230103	67.78	19510	-7.12	20230831	10800	67.78	20230103	19510	-7.12	20230831	10800	67.78	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
94	20230912	120543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18070	-540	5	-2.90	942947700	51426	43.05	18700	18860	17980	24150	13030	18610	18336.01	7.21	0	-5729	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1347	48.58	1.23	12	0.69	372.00	14749.00	19510	20230831	-7.38	10800	20230103	67.31	19510	-7.38	20230831	10800	67.31	20230103	19510	-7.38	20230831	10800	67.31	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
95	20230912	110550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18200	-410	5	-2.20	735011360	39919	33.42	18700	18860	18120	24150	13030	18610	18412.57	7.21	0	-5399	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1357	48.92	1.23	12	0.54	372.00	14749.00	19510	20230831	-6.71	10800	20230103	68.52	19510	-6.71	20230831	10800	68.52	20230103	19510	-6.71	20230831	10800	68.52	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
96	20230912	100547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18340	-270	5	-1.45	418246860	22545	18.87	18700	18860	18330	24150	13030	18610	18551.65	7.21	0	-4547	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1368	49.30	1.24	12	0.30	372.00	14749.00	19510	20230831	-6.00	10800	20230103	69.81	19510	-6.00	20230831	10800	69.81	20230103	19510	-6.00	20230831	10800	69.81	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
97	20230912	090558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18840	230	2	1.24	88133040	4701	3.94	18700	18860	18640	24150	13030	18610	18747.72	7.21	0	411	19270	18940	18570	18240	17870	19105	18405	37	5540	500	13390	10	1	7456734	1405	50.65	1.28	12	0.06	372.00	14749.00	19510	20230831	-3.43	10800	20230103	74.44	19510	-3.43	20230831	10800	74.44	20230103	19510	-3.43	20230831	10800	74.44	20230103	3.87	N	089850	500	37 억		537649	N	N	0	N	00	N
98	20230911	160544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18610	160	2	0.87	2214428570	119012	113.98	18450	18900	18200	23950	12920	18450	18606.77	7.05	0	12025	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1388	50.03	1.26	12	1.60	372.00	14749.00	19510	20230831	-4.61	10800	20230103	72.31	19510	-4.61	20230831	10800	72.31	20230103	19510	-4.61	20230831	10800	72.31	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
99	20230911	150552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18490	40	2	0.22	2057781630	110584	105.91	18450	18900	18200	23950	12920	18450	18608.31	7.05	0	12628	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1379	49.70	1.25	12	1.48	372.00	14749.00	19510	20230831	-5.23	10800	20230103	71.20	19510	-5.23	20230831	10800	71.20	20230103	19510	-5.23	20230831	10800	71.20	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
100	20230911	140558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18600	150	2	0.81	1778319010	95437	91.40	18450	18900	18200	23950	12920	18450	18633.43	7.05	0	17712	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1387	50.00	1.26	12	1.28	372.00	14749.00	19510	20230831	-4.66	10800	20230103	72.22	19510	-4.66	20230831	10800	72.22	20230103	19510	-4.66	20230831	10800	72.22	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
101	20230911	130537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18630	180	2	0.98	1564790200	83971	80.42	18450	18900	18200	23950	12920	18450	18634.89	7.05	0	19292	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1389	50.08	1.26	12	1.13	372.00	14749.00	19510	20230831	-4.51	10800	20230103	72.50	19510	-4.51	20230831	10800	72.50	20230103	19510	-4.51	20230831	10800	72.50	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
102	20230911	120545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18770	320	2	1.73	1241464880	66762	63.94	18450	18800	18200	23950	12920	18450	18595.38	7.05	0	23401	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1400	50.46	1.27	12	0.90	372.00	14749.00	19510	20230831	-3.79	10800	20230103	73.80	19510	-3.79	20230831	10800	73.80	20230103	19510	-3.79	20230831	10800	73.80	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
103	20230911	110534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18710	260	2	1.41	971646560	52361	50.15	18450	18760	18200	23950	12920	18450	18556.68	7.05	0	17657	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1395	50.30	1.27	12	0.70	372.00	14749.00	19510	20230831	-4.10	10800	20230103	73.24	19510	-4.10	20230831	10800	73.24	20230103	19510	-4.10	20230831	10800	73.24	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
104	20230911	100537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18680	230	2	1.25	714353800	38505	36.88	18450	18760	18200	23950	12920	18450	18552.23	7.05	0	15617	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1393	50.22	1.27	12	0.52	372.00	14749.00	19510	20230831	-4.25	10800	20230103	72.96	19510	-4.25	20230831	10800	72.96	20230103	19510	-4.25	20230831	10800	72.96	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
105	20230911	090536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18370	-80	5	-0.43	42808030	2323	2.22	18450	18580	18320	23950	12920	18450	18427.91	7.05	0	-598	18970	18710	18440	18180	17910	18715	18185	37	5500	500	13280	10	1	7456734	1370	49.38	1.25	12	0.03	372.00	14749.00	19510	20230831	-5.84	10800	20230103	70.09	19510	-5.84	20230831	10800	70.09	20230103	19510	-5.84	20230831	10800	70.09	20230103	4.05	N	089850	500	37 억		525617	N	N	0	N	00	N
106	20230908	160546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18450	20	2	0.11	1926600800	104306	70.98	18450	18700	18170	23950	12910	18430	18470.66	6.78	0	19946	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1376	49.60	1.25	12	1.40	372.00	14749.00	19510	20230831	-5.43	10800	20230103	70.83	19510	-5.43	20230831	10800	70.83	20230103	19510	-5.43	20230831	10800	70.83	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
107	20230908	150547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18450	20	2	0.11	1822783570	98673	67.15	18450	18700	18170	23950	12910	18430	18472.97	6.78	0	21264	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1376	49.60	1.25	12	1.32	372.00	14749.00	19510	20230831	-5.43	10800	20230103	70.83	19510	-5.43	20230831	10800	70.83	20230103	19510	-5.43	20230831	10800	70.83	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
108	20230908	140546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18540	110	2	0.60	1670458080	90424	61.53	18450	18700	18170	23950	12910	18430	18473.61	6.78	0	21491	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1382	49.84	1.26	12	1.21	372.00	14749.00	19510	20230831	-4.97	10800	20230103	71.67	19510	-4.97	20230831	10800	71.67	20230103	19510	-4.97	20230831	10800	71.67	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
109	20230908	130550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18480	50	2	0.27	1615605520	87458	59.52	18450	18700	18170	23950	12910	18430	18472.93	6.78	0	21384	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1378	49.68	1.25	12	1.17	372.00	14749.00	19510	20230831	-5.28	10800	20230103	71.11	19510	-5.28	20230831	10800	71.11	20230103	19510	-5.28	20230831	10800	71.11	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
110	20230908	120558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18510	80	2	0.43	1503815640	81402	55.40	18450	18700	18170	23950	12910	18430	18473.94	6.78	0	20187	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1380	49.76	1.26	12	1.09	372.00	14749.00	19510	20230831	-5.13	10800	20230103	71.39	19510	-5.13	20230831	10800	71.39	20230103	19510	-5.13	20230831	10800	71.39	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
111	20230908	110552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18640	210	2	1.14	1244658730	67433	45.89	18450	18690	18170	23950	12910	18430	18457.71	6.78	0	18122	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1390	50.11	1.26	12	0.90	372.00	14749.00	19510	20230831	-4.46	10800	20230103	72.59	19510	-4.46	20230831	10800	72.59	20230103	19510	-4.46	20230831	10800	72.59	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
112	20230908	100547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18590	160	2	0.87	765652430	41622	28.32	18450	18600	18170	23950	12910	18430	18395.38	6.78	0	10844	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1386	49.97	1.26	12	0.56	372.00	14749.00	19510	20230831	-4.72	10800	20230103	72.13	19510	-4.72	20230831	10800	72.13	20230103	19510	-4.72	20230831	10800	72.13	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
113	20230908	090550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18490	60	2	0.33	82644780	4500	3.06	18450	18490	18230	23950	12910	18430	18365.51	6.78	0	-3111	19010	18720	18380	18090	17750	18865	18235	37	5520	500	13260	10	1	7456734	1379	49.70	1.25	12	0.06	372.00	14749.00	19510	20230831	-5.23	10800	20230103	71.20	19510	-5.23	20230831	10800	71.20	20230103	19510	-5.23	20230831	10800	71.20	20230103	4.18	N	089850	500	37 억		505671	N	N	0	N	00	N
114	20230907	160542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18430	320	2	1.77	2676883700	145988	104.23	18050	18670	18040	23500	12680	18110	18336.24	6.54	0	18243	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1374	49.54	1.25	12	1.96	372.00	14749.00	19510	20230831	-5.54	10800	20230103	70.65	19510	-5.54	20230831	10800	70.65	20230103	19510	-5.54	20230831	10800	70.65	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
115	20230907	150546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18380	270	2	1.49	2553260880	139270	99.43	18050	18670	18040	23500	12680	18110	18333.17	6.54	0	15092	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1371	49.41	1.25	12	1.87	372.00	14749.00	19510	20230831	-5.79	10800	20230103	70.19	19510	-5.79	20230831	10800	70.19	20230103	19510	-5.79	20230831	10800	70.19	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
116	20230907	140542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18460	350	2	1.93	2283782070	124576	88.94	18050	18670	18040	23500	12680	18110	18332.44	6.54	0	10789	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1377	49.62	1.25	12	1.67	372.00	14749.00	19510	20230831	-5.38	10800	20230103	70.93	19510	-5.38	20230831	10800	70.93	20230103	19510	-5.38	20230831	10800	70.93	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
117	20230907	130541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18220	110	2	0.61	1491268200	81497	58.18	18050	18670	18040	23500	12680	18110	18298.44	6.54	0	9125	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1359	48.98	1.24	12	1.09	372.00	14749.00	19510	20230831	-6.61	10800	20230103	68.70	19510	-6.61	20230831	10800	68.70	20230103	19510	-6.61	20230831	10800	68.70	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
118	20230907	120549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18290	180	2	0.99	1328393910	72544	51.79	18050	18670	18040	23500	12680	18110	18311.56	6.54	0	8312	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1364	49.17	1.24	12	0.97	372.00	14749.00	19510	20230831	-6.25	10800	20230103	69.35	19510	-6.25	20230831	10800	69.35	20230103	19510	-6.25	20230831	10800	69.35	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
119	20230907	110547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18370	260	2	1.44	1245056370	67980	48.53	18050	18670	18040	23500	12680	18110	18315.04	6.54	0	8389	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1370	49.38	1.25	12	0.91	372.00	14749.00	19510	20230831	-5.84	10800	20230103	70.09	19510	-5.84	20230831	10800	70.09	20230103	19510	-5.84	20230831	10800	70.09	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
120	20230907	100546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18240	130	2	0.72	1005553250	54809	39.13	18050	18670	18040	23500	12680	18110	18346.50	6.54	0	3084	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1360	49.03	1.24	12	0.74	372.00	14749.00	19510	20230831	-6.51	10800	20230103	68.89	19510	-6.51	20230831	10800	68.89	20230103	19510	-6.51	20230831	10800	68.89	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
121	20230907	090552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18130	20	2	0.11	44219930	2436	1.74	18050	18290	18040	23500	12680	18110	18152.68	6.54	0	860	18876	18492	17956	17572	17036	18685	17765	37	5390	500	13030	10	1	7456734	1352	48.74	1.23	12	0.03	372.00	14749.00	19510	20230831	-7.07	10800	20230103	67.87	19510	-7.07	20230831	10800	67.87	20230103	19510	-7.07	20230831	10800	67.87	20230103	4.11	N	089850	500	37 억		487428	N	N	0	N	00	N
122	20230906	160542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18110	490	2	2.78	2498800710	138455	119.39	17580	18340	17420	22900	12340	17620	18047.68	6.42	0	8990	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1350	48.68	1.23	12	1.86	372.00	14749.00	19510	20230831	-7.18	10800	20230103	67.69	19510	-7.18	20230831	10800	67.69	20230103	19510	-7.18	20230831	10800	67.69	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
123	20230906	150544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18140	520	2	2.95	2308428390	127956	110.34	17580	18340	17420	22900	12340	17620	18040.80	6.42	0	13573	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1353	48.76	1.23	12	1.72	372.00	14749.00	19510	20230831	-7.02	10800	20230103	67.96	19510	-7.02	20230831	10800	67.96	20230103	19510	-7.02	20230831	10800	67.96	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
124	20230906	140544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18200	580	2	3.29	1792134590	99587	85.87	17580	18240	17420	22900	12340	17620	17995.67	6.42	0	19826	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1357	48.92	1.23	12	1.34	372.00	14749.00	19510	20230831	-6.71	10800	20230103	68.52	19510	-6.71	20230831	10800	68.52	20230103	19510	-6.71	20230831	10800	68.52	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
125	20230906	130539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17940	320	2	1.82	1273615390	70990	61.21	17580	18240	17420	22900	12340	17620	17940.77	6.42	0	13678	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1338	48.23	1.22	12	0.95	372.00	14749.00	19510	20230831	-8.05	10800	20230103	66.11	19510	-8.05	20230831	10800	66.11	20230103	19510	-8.05	20230831	10800	66.11	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
126	20230906	120550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17930	310	2	1.76	1200952200	66945	57.73	17580	18240	17420	22900	12340	17620	17939.39	6.42	0	13908	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1337	48.20	1.22	12	0.90	372.00	14749.00	19510	20230831	-8.10	10800	20230103	66.02	19510	-8.10	20230831	10800	66.02	20230103	19510	-8.10	20230831	10800	66.02	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
127	20230906	110549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18010	390	2	2.21	908762820	50765	43.77	17580	18240	17420	22900	12340	17620	17901.37	6.42	0	9453	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1343	48.41	1.22	12	0.68	372.00	14749.00	19510	20230831	-7.69	10800	20230103	66.76	19510	-7.69	20230831	10800	66.76	20230103	19510	-7.69	20230831	10800	66.76	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
128	20230906	100532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17800	180	2	1.02	259468770	14711	12.69	17580	17800	17420	22900	12340	17620	17637.74	6.42	0	868	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1327	47.85	1.21	12	0.20	372.00	14749.00	19510	20230831	-8.76	10800	20230103	64.81	19510	-8.76	20230831	10800	64.81	20230103	19510	-8.76	20230831	10800	64.81	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
129	20230906	090538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17650	30	2	0.17	12929910	733	0.63	17580	17780	17560	22900	12340	17620	17639.71	6.42	0	119	18233	17926	17633	17326	17033	18080	17480	37	5280	500	12680	10	1	7456734	1316	47.45	1.20	12	0.01	372.00	14749.00	19510	20230831	-9.53	10800	20230103	63.43	19510	-9.53	20230831	10800	63.43	20230103	19510	-9.53	20230831	10800	63.43	20230103	4.05	N	089850	500	37 억		478436	N	N	0	N	00	N
130	20230905	160538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17620	80	2	0.46	2017227030	114972	70.49	17600	17940	17340	22800	12280	17540	17545.35	6.26	0	11285	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1314	47.37	1.19	12	1.54	372.00	14749.00	19510	20230831	-9.69	10800	20230103	63.15	19510	-9.69	20230831	10800	63.15	20230103	19510	-9.69	20230831	10800	63.15	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
131	20230905	150548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17520	-20	5	-0.11	1938754720	110510	67.75	17600	17940	17340	22800	12280	17540	17543.70	6.26	0	11456	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1306	47.10	1.19	12	1.48	372.00	14749.00	19510	20230831	-10.20	10800	20230103	62.22	19510	-10.20	20230831	10800	62.22	20230103	19510	-10.20	20230831	10800	62.22	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
132	20230905	140546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17500	-40	5	-0.23	1705809420	97230	59.61	17600	17940	17340	22800	12280	17540	17544.06	6.26	0	8230	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1305	47.04	1.19	12	1.30	372.00	14749.00	19510	20230831	-10.30	10800	20230103	62.04	19510	-10.30	20230831	10800	62.04	20230103	19510	-10.30	20230831	10800	62.04	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
133	20230905	130527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17450	-90	5	-0.51	1515107050	86336	52.93	17600	17940	17340	22800	12280	17540	17548.96	6.26	0	3360	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1301	46.91	1.18	12	1.16	372.00	14749.00	19510	20230831	-10.56	10800	20230103	61.57	19510	-10.56	20230831	10800	61.57	20230103	19510	-10.56	20230831	10800	61.57	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
134	20230905	120535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17510	-30	5	-0.17	1326046280	75504	46.29	17600	17940	17340	22800	12280	17540	17562.60	6.26	0	14	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1306	47.07	1.19	12	1.01	372.00	14749.00	19510	20230831	-10.25	10800	20230103	62.13	19510	-10.25	20230831	10800	62.13	20230103	19510	-10.25	20230831	10800	62.13	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
135	20230905	110538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17620	80	2	0.46	1030364240	58606	35.93	17600	17940	17340	22800	12280	17540	17581.21	6.26	0	-4077	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1314	47.37	1.19	12	0.79	372.00	14749.00	19510	20230831	-9.69	10800	20230103	63.15	19510	-9.69	20230831	10800	63.15	20230103	19510	-9.69	20230831	10800	63.15	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
136	20230905	100533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17500	-40	5	-0.23	834568230	47427	29.08	17600	17940	17340	22800	12280	17540	17596.90	6.26	0	-5381	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1305	47.04	1.19	12	0.64	372.00	14749.00	19510	20230831	-10.30	10800	20230103	62.04	19510	-10.30	20230831	10800	62.04	20230103	19510	-10.30	20230831	10800	62.04	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
137	20230905	090530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17750	210	2	1.20	73095100	4138	2.54	17600	17760	17500	22800	12280	17540	17664.35	6.26	0	-530	18626	18082	17716	17172	16806	17900	16990	37	5260	500	12620	10	1	7456734	1324	47.72	1.20	12	0.06	372.00	14749.00	19510	20230831	-9.02	10800	20230103	64.35	19510	-9.02	20230831	10800	64.35	20230103	19510	-9.02	20230831	10800	64.35	20230103	4.38	N	089850	500	37 억		467151	N	N	0	N	00	N
138	20230904	160529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17540	-640	5	-3.52	2872584490	163049	67.51	18200	18260	17350	23600	12730	18180	17618.19	6.03	0	18152	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1308	47.15	1.19	12	2.19	372.00	14749.00	19510	20230831	-10.10	10800	20230103	62.41	19510	-10.10	20230831	10800	62.41	20230103	19510	-10.10	20230831	10800	62.41	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
139	20230904	150523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17590	-590	5	-3.25	2761448760	156706	64.88	18200	18260	17350	23600	12730	18180	17621.81	6.03	0	16752	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1312	47.28	1.19	12	2.10	372.00	14749.00	19510	20230831	-9.84	10800	20230103	62.87	19510	-9.84	20230831	10800	62.87	20230103	19510	-9.84	20230831	10800	62.87	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
140	20230904	140519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17460	-720	5	-3.96	2351700670	133300	55.19	18200	18260	17350	23600	12730	18180	17642.12	6.03	0	9980	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1302	46.94	1.18	12	1.79	372.00	14749.00	19510	20230831	-10.51	10800	20230103	61.67	19510	-10.51	20230831	10800	61.67	20230103	19510	-10.51	20230831	10800	61.67	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
141	20230904	130527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17500	-680	5	-3.74	2118137740	119957	49.66	18200	18260	17350	23600	12730	18180	17657.43	6.03	0	7269	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1305	47.04	1.19	12	1.61	372.00	14749.00	19510	20230831	-10.30	10800	20230103	62.04	19510	-10.30	20230831	10800	62.04	20230103	19510	-10.30	20230831	10800	62.04	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
142	20230904	120517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17710	-470	5	-2.59	1971079950	111615	46.21	18200	18260	17350	23600	12730	18180	17659.58	6.03	0	5361	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1321	47.61	1.20	12	1.50	372.00	14749.00	19510	20230831	-9.23	10800	20230103	63.98	19510	-9.23	20230831	10800	63.98	20230103	19510	-9.23	20230831	10800	63.98	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
143	20230904	110511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17600	-580	5	-3.19	1693735060	96027	39.76	18200	18260	17350	23600	12730	18180	17638.05	6.03	0	3182	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1312	47.31	1.19	12	1.29	372.00	14749.00	19510	20230831	-9.79	10800	20230103	62.96	19510	-9.79	20230831	10800	62.96	20230103	19510	-9.79	20230831	10800	62.96	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
144	20230904	100513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17510	-670	5	-3.69	1190172250	67251	27.84	18200	18260	17350	23600	12730	18180	17697.39	6.03	0	-3370	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1306	47.07	1.19	12	0.90	372.00	14749.00	19510	20230831	-10.25	10800	20230103	62.13	19510	-10.25	20230831	10800	62.13	20230103	19510	-10.25	20230831	10800	62.13	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
145	20230904	090523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18040	-140	5	-0.77	156833030	8661	3.59	18200	18260	17950	23600	12730	18180	18107.87	6.03	0	-2840	19140	18660	18260	17780	17380	18900	18020	37	5420	500	13080	10	1	7456734	1345	48.49	1.22	12	0.12	372.00	14749.00	19510	20230831	-7.53	10800	20230103	67.04	19510	-7.53	20230831	10800	67.04	20230103	19510	-7.53	20230831	10800	67.04	20230103	4.20	N	089850	500	37 억		449783	N	N	0	N	00	N
146	20230901	160515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18180	130	2	0.72	4415858870	241205	69.97	17990	18740	17860	23450	12640	18050	18307.83	5.89	0	9382	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1356	48.87	1.23	12	3.23	372.00	14749.00	19510	20230831	-6.82	10800	20230103	68.33	19510	-6.82	20230831	10800	68.33	20230103	19510	-6.82	20230831	10800	68.33	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N
147	20230901	150522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18250	200	2	1.11	4279457840	233699	67.79	17990	18740	17860	23450	12640	18050	18311.96	5.89	0	10924	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1361	49.06	1.24	12	3.13	372.00	14749.00	19510	20230831	-6.46	10800	20230103	68.98	19510	-6.46	20230831	10800	68.98	20230103	19510	-6.46	20230831	10800	68.98	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N
148	20230901	140523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18040	-10	5	-0.06	4098775370	223732	64.90	17990	18740	17860	23450	12640	18050	18320.16	5.89	0	10865	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1345	48.49	1.22	12	3.00	372.00	14749.00	19510	20230831	-7.53	10800	20230103	67.04	19510	-7.53	20230831	10800	67.04	20230103	19510	-7.53	20230831	10800	67.04	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N
149	20230901	130509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18110	60	2	0.33	3676482110	200389	58.13	17990	18740	17860	23450	12640	18050	18346.89	5.89	0	14964	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1350	48.68	1.23	12	2.69	372.00	14749.00	19510	20230831	-7.18	10800	20230103	67.69	19510	-7.18	20230831	10800	67.69	20230103	19510	-7.18	20230831	10800	67.69	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N
150	20230901	120515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18640	590	2	3.27	3180005370	173248	50.25	17990	18740	17860	23450	12640	18050	18355.42	5.89	0	17478	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1390	50.11	1.26	12	2.32	372.00	14749.00	19510	20230831	-4.46	10800	20230103	72.59	19510	-4.46	20230831	10800	72.59	20230103	19510	-4.46	20230831	10800	72.59	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N
151	20230901	110515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18100	50	2	0.28	2072145430	113326	32.87	17990	18740	17860	23450	12640	18050	18285.05	5.89	0	2196	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1350	48.66	1.23	12	1.52	372.00	14749.00	19510	20230831	-7.23	10800	20230103	67.59	19510	-7.23	20230831	10800	67.59	20230103	19510	-7.23	20230831	10800	67.59	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N
152	20230901	100512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18010	-40	5	-0.22	1403146800	76622	22.23	17990	18740	17860	23450	12640	18050	18312.97	5.89	0	-4404	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1343	48.41	1.22	12	1.03	372.00	14749.00	19510	20230831	-7.69	10800	20230103	66.76	19510	-7.69	20230831	10800	66.76	20230103	19510	-7.69	20230831	10800	66.76	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N
153	20230901	090505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18350	300	2	1.66	176839360	9803	2.84	17990	18350	17860	23450	12640	18050	18039.19	5.89	0	1813	20083	19066	18493	17476	16903	18780	17190	37	5400	500	12990	10	1	7456734	1368	49.33	1.24	12	0.13	372.00	14749.00	19510	20230831	-5.95	10800	20230103	69.91	19510	-5.95	20230831	10800	69.91	20230103	19510	-5.95	20230831	10800	69.91	20230103	3.34	N	089850	500	37 억		439269	N	N	0	N	00	N