KissMeData/058970/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	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66900	1600	2	2.45	7213226100	109637	150.50	64300	67000	64000	84800	45800	65300	65789.45	2.26	0	12381	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7501	115.74	14.80	12	0.98	578.00	4519.00	97800	20230720	-31.60	12150	20221028	450.62	97800	-31.60	20230720	13150	408.75	20230102	97800	-31.60	20230720	12150	450.62	20221028	3.00	N	058970	500	59 억		253198	N	N	14	N	00	N
3	20230927	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66000	700	2	1.07	6176721000	94049	129.10	64300	66400	64000	84800	45800	65300	65675.56	2.26	0	12501	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7400	114.19	14.61	12	0.84	578.00	4519.00	97800	20230720	-32.52	12150	20221028	443.21	97800	-32.52	20230720	13150	401.90	20230102	97800	-32.52	20230720	12150	443.21	20221028	3.00	N	058970	500	59 억		253198	N	N	21	N	00	N
4	20230927	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65900	600	2	0.92	4575987500	69781	95.79	64300	66400	64000	84800	45800	65300	65576.41	2.26	0	9320	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7389	114.01	14.58	12	0.62	578.00	4519.00	97800	20230720	-32.62	12150	20221028	442.39	97800	-32.62	20230720	13150	401.14	20230102	97800	-32.62	20230720	12150	442.39	20221028	3.00	N	058970	500	59 억		253198	N	N	21	N	00	N
5	20230927	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65800	500	2	0.77	3507927800	53562	73.53	64300	66400	64000	84800	45800	65300	65492.85	2.26	0	6655	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7378	113.84	14.56	12	0.48	578.00	4519.00	97800	20230720	-32.72	12150	20221028	441.56	97800	-32.72	20230720	13150	400.38	20230102	97800	-32.72	20230720	12150	441.56	20221028	3.00	N	058970	500	59 억		253198	N	N	21	N	00	N
6	20230927	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65700	400	2	0.61	2596878400	39661	54.44	64300	66400	64000	84800	45800	65300	65476.88	2.26	0	1538	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7366	113.67	14.54	12	0.35	578.00	4519.00	97800	20230720	-32.82	12150	20221028	440.74	97800	-32.82	20230720	13150	399.62	20230102	97800	-32.82	20230720	12150	440.74	20221028	3.00	N	058970	500	59 억		253198	N	N	21	N	00	N
7	20230927	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65800	500	2	0.77	2074834700	31701	43.52	64300	66400	64000	84800	45800	65300	65450.13	2.26	0	1942	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7378	113.84	14.56	12	0.28	578.00	4519.00	97800	20230720	-32.72	12150	20221028	441.56	97800	-32.72	20230720	13150	400.38	20230102	97800	-32.72	20230720	12150	441.56	20221028	3.00	N	058970	500	59 억		253198	N	N	21	N	00	N
8	20230927	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65500	200	2	0.31	1503487600	23013	31.59	64300	66400	64000	84800	45800	65300	65332.10	2.26	0	1182	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7344	113.32	14.49	12	0.21	578.00	4519.00	97800	20230720	-33.03	12150	20221028	439.09	97800	-33.03	20230720	13150	398.10	20230102	97800	-33.03	20230720	12150	439.09	20221028	3.00	N	058970	500	59 억		253198	N	N	21	N	00	N
9	20230927	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	64900	-400	5	-0.61	194841400	3027	4.16	64300	65000	64000	84800	45800	65300	64367.82	2.26	0	1635	68033	66666	65633	64266	63233	66150	63750	60	19500	500	41790	100	1	11212120	7277	112.28	14.36	12	0.03	578.00	4519.00	97800	20230720	-33.64	12150	20221028	434.16	97800	-33.64	20230720	13150	393.54	20230102	97800	-33.64	20230720	12150	434.16	20221028	3.00	N	058970	500	59 억		253198	N	N	21	N	00	N
10	20230926	160543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65300	-800	5	-1.21	4734000500	72045	32.67	66200	67000	64600	85900	46300	66100	65710.79	2.17	0	9943	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7322	112.98	14.45	12	0.64	578.00	4519.00	97800	20230720	-33.23	12150	20221028	437.45	97800	-33.23	20230720	13150	396.58	20230102	97800	-33.23	20230720	12150	437.45	20221028	2.96	N	058970	500	59 억		243797	N	N	21	N	00	N
11	20230926	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65000	-1100	5	-1.66	4142443900	63007	28.57	66200	67000	64600	85900	46300	66100	65745.49	2.17	0	10098	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7288	112.46	14.38	12	0.56	578.00	4519.00	97800	20230720	-33.54	12150	20221028	434.98	97800	-33.54	20230720	13150	394.30	20230102	97800	-33.54	20230720	12150	434.98	20221028	2.96	N	058970	500	59 억		243797	N	N	59	N	00	N
12	20230926	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65000	-1100	5	-1.66	3544815000	53828	24.41	66200	67000	64600	85900	46300	66100	65854.25	2.17	0	7700	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7288	112.46	14.38	12	0.48	578.00	4519.00	97800	20230720	-33.54	12150	20221028	434.98	97800	-33.54	20230720	13150	394.30	20230102	97800	-33.54	20230720	12150	434.98	20221028	2.96	N	058970	500	59 억		243797	N	N	59	N	00	N
13	20230926	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65200	-900	5	-1.36	2711395200	41016	18.60	66200	67000	65000	85900	46300	66100	66105.80	2.17	0	3843	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7310	112.80	14.43	12	0.37	578.00	4519.00	97800	20230720	-33.33	12150	20221028	436.63	97800	-33.33	20230720	13150	395.82	20230102	97800	-33.33	20230720	12150	436.63	20221028	2.96	N	058970	500	59 억		243797	N	N	59	N	00	N
14	20230926	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66400	300	2	0.45	2000340500	30193	13.69	66200	67000	65000	85900	46300	66100	66252.05	2.17	0	4049	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7445	114.88	14.69	12	0.27	578.00	4519.00	97800	20230720	-32.11	12150	20221028	446.50	97800	-32.11	20230720	13150	404.94	20230102	97800	-32.11	20230720	12150	446.50	20221028	2.96	N	058970	500	59 억		243797	N	N	59	N	00	N
15	20230926	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66000	-100	5	-0.15	1630807000	24624	11.17	66200	67000	65000	85900	46300	66100	66228.62	2.17	0	1570	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7400	114.19	14.61	12	0.22	578.00	4519.00	97800	20230720	-32.52	12150	20221028	443.21	97800	-32.52	20230720	13150	401.90	20230102	97800	-32.52	20230720	12150	443.21	20221028	2.96	N	058970	500	59 억		243797	N	N	59	N	00	N
16	20230926	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66700	600	2	0.91	1044998800	15777	7.15	66200	67000	65000	85900	46300	66100	66236.01	2.17	0	1708	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7478	115.40	14.76	12	0.14	578.00	4519.00	97800	20230720	-31.80	12150	20221028	448.97	97800	-31.80	20230720	13150	407.22	20230102	97800	-31.80	20230720	12150	448.97	20221028	2.96	N	058970	500	59 억		243797	N	N	59	N	00	N
17	20230926	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66600	500	2	0.76	138971200	2089	0.95	66200	66900	66200	85900	46300	66100	66535.65	2.17	0	385	71033	68566	66533	64066	62033	67550	63050	60	19800	500	42300	100	1	11212120	7467	115.22	14.74	12	0.02	578.00	4519.00	97800	20230720	-31.90	12150	20221028	448.15	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12150	448.15	20221028	2.96	N	058970	500	59 억		243797	N	N	59	N	00	N
18	20230925	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66100	-3100	5	-4.48	11231067900	170022	93.75	68800	69000	64500	89900	48500	69200	66055.24	2.45	0	-29785	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7411	114.36	14.63	12	1.52	578.00	4519.00	97800	20230720	-32.41	12150	20221028	444.03	97800	-32.41	20230720	13150	402.66	20230102	97800	-32.41	20230720	12150	444.03	20221028	2.95	N	058970	500	59 억		274669	N	N	59	N	00	N
19	20230925	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66400	-2800	5	-4.05	10705450900	162087	89.37	68800	69000	64500	89900	48500	69200	66046.18	2.45	0	-27916	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7445	114.88	14.69	12	1.45	578.00	4519.00	97800	20230720	-32.11	12150	20221028	446.50	97800	-32.11	20230720	13150	404.94	20230102	97800	-32.11	20230720	12150	446.50	20221028	2.95	N	058970	500	59 억		274669	N	N	99	N	00	N
20	20230925	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65100	-4100	5	-5.92	9129832700	138241	76.23	68800	69000	64500	89900	48500	69200	66041.25	2.45	0	-26280	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7299	112.63	14.41	12	1.23	578.00	4519.00	97800	20230720	-33.44	12150	20221028	435.80	97800	-33.44	20230720	13150	395.06	20230102	97800	-33.44	20230720	12150	435.80	20221028	2.95	N	058970	500	59 억		274669	N	N	99	N	00	N
21	20230925	130538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	64800	-4400	5	-6.36	8124664600	122730	67.67	68800	69000	64700	89900	48500	69200	66197.76	2.45	0	-27420	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7265	112.11	14.34	12	1.09	578.00	4519.00	97800	20230720	-33.74	12150	20221028	433.33	97800	-33.74	20230720	13150	392.78	20230102	97800	-33.74	20230720	12150	433.33	20221028	2.95	N	058970	500	59 억		274669	N	N	99	N	00	N
22	20230925	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	64900	-4300	5	-6.21	6872732700	103469	57.05	68800	69000	64800	89900	48500	69200	66421.20	2.45	0	-25927	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7277	112.28	14.36	12	0.92	578.00	4519.00	97800	20230720	-33.64	12150	20221028	434.16	97800	-33.64	20230720	13150	393.54	20230102	97800	-33.64	20230720	12150	434.16	20221028	2.95	N	058970	500	59 억		274669	N	N	99	N	00	N
23	20230925	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65900	-3300	5	-4.77	4909639600	73536	40.55	68800	69000	65900	89900	48500	69200	66762.76	2.45	0	-19477	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7389	114.01	14.58	12	0.66	578.00	4519.00	97800	20230720	-32.62	12150	20221028	442.39	97800	-32.62	20230720	13150	401.14	20230102	97800	-32.62	20230720	12150	442.39	20221028	2.95	N	058970	500	59 억		274669	N	N	99	N	00	N
24	20230925	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66500	-2700	5	-3.90	2751805800	40958	22.58	68800	69000	66300	89900	48500	69200	67182.54	2.45	0	-10146	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7456	115.05	14.72	12	0.37	578.00	4519.00	97800	20230720	-32.00	12150	20221028	447.33	97800	-32.00	20230720	13150	405.70	20230102	97800	-32.00	20230720	12150	447.33	20221028	2.95	N	058970	500	59 억		274669	N	N	99	N	00	N
25	20230925	090538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	68000	-1200	5	-1.73	439614100	6458	3.56	68800	69000	67500	89900	48500	69200	68060.26	2.45	0	-1585	73733	71466	68233	65966	62733	72600	67100	60	20700	500	44280	100	1	11212120	7624	117.65	15.05	12	0.06	578.00	4519.00	97800	20230720	-30.47	12150	20221028	459.67	97800	-30.47	20230720	13150	417.11	20230102	97800	-30.47	20230720	12150	459.67	20221028	2.95	N	058970	500	59 억		274669	N	N	99	N	00	N
26	20230922	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69200	2300	2	3.44	12432281500	181016	108.99	65100	70500	65000	86900	46900	66900	68680.04	2.51	0	-8871	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7759	119.72	15.31	12	1.61	578.00	4519.00	97800	20230720	-29.24	12150	20221028	469.55	97800	-29.24	20230720	13150	426.24	20230102	97800	-29.24	20230720	12150	469.55	20221028	2.75	N	058970	500	59 억		281208	N	N	99	N	00	N
27	20230922	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69200	2300	2	3.44	11986896900	174595	105.12	65100	70500	65000	86900	46900	66900	68655.44	2.51	0	-6847	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7759	119.72	15.31	12	1.56	578.00	4519.00	97800	20230720	-29.24	12150	20221028	469.55	97800	-29.24	20230720	13150	426.24	20230102	97800	-29.24	20230720	12150	469.55	20221028	2.75	N	058970	500	59 억		281208	N	N	55	N	00	N
28	20230922	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	68800	1900	2	2.84	10860576600	158296	95.31	65100	70500	65000	86900	46900	66900	68609.29	2.51	0	-3123	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7714	119.03	15.22	12	1.41	578.00	4519.00	97800	20230720	-29.65	12150	20221028	466.26	97800	-29.65	20230720	13150	423.19	20230102	97800	-29.65	20230720	12150	466.26	20221028	2.75	N	058970	500	59 억		281208	N	N	55	N	00	N
29	20230922	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69800	2900	2	4.33	9583319300	139816	84.18	65100	70500	65000	86900	46900	66900	68542.36	2.51	0	-5900	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7826	120.76	15.45	12	1.25	578.00	4519.00	97800	20230720	-28.63	12150	20221028	474.49	97800	-28.63	20230720	13150	430.80	20230102	97800	-28.63	20230720	12150	474.49	20221028	2.75	N	058970	500	59 억		281208	N	N	55	N	00	N
30	20230922	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69100	2200	2	3.29	8707336700	127250	76.62	65100	70500	65000	86900	46900	66900	68427.01	2.51	0	-8596	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7748	119.55	15.29	12	1.13	578.00	4519.00	97800	20230720	-29.35	12150	20221028	468.72	97800	-29.35	20230720	13150	425.48	20230102	97800	-29.35	20230720	12150	468.72	20221028	2.75	N	058970	500	59 억		281208	N	N	55	N	00	N
31	20230922	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	68800	1900	2	2.84	6410113100	94349	56.81	65100	69600	65000	86900	46900	66900	67940.45	2.51	0	-10056	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7714	119.03	15.22	12	0.84	578.00	4519.00	97800	20230720	-29.65	12150	20221028	466.26	97800	-29.65	20230720	13150	423.19	20230102	97800	-29.65	20230720	12150	466.26	20221028	2.75	N	058970	500	59 억		281208	N	N	55	N	00	N
32	20230922	100517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67900	1000	2	1.49	2739640600	41005	24.69	65100	68300	65000	86900	46900	66900	66812.35	2.51	0	-560	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7613	117.47	15.03	12	0.37	578.00	4519.00	97800	20230720	-30.57	12150	20221028	458.85	97800	-30.57	20230720	13150	416.35	20230102	97800	-30.57	20230720	12150	458.85	20221028	2.75	N	058970	500	59 억		281208	N	N	55	N	00	N
33	20230922	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	65700	-1200	5	-1.79	433858600	6647	4.00	65100	65900	65000	86900	46900	66900	65271.34	2.51	0	-146	70433	68666	66933	65166	63433	69550	66050	60	20000	500	42810	100	1	11212120	7366	113.67	14.54	12	0.06	578.00	4519.00	97800	20230720	-32.82	12150	20221028	440.74	97800	-32.82	20230720	13150	399.62	20230102	97800	-32.82	20230720	12150	440.74	20221028	2.75	N	058970	500	59 억		281208	N	N	55	N	00	N
34	20230921	160519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66900	100	2	0.15	11105524000	164914	86.33	65600	68700	65200	86800	46800	66800	67342.45	2.73	0	-29835	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7501	115.74	14.80	12	1.47	578.00	4519.00	97800	20230720	-31.60	12150	20221028	450.62	97800	-31.60	20230720	13150	408.75	20230102	97800	-31.60	20230720	12150	450.62	20221028	2.87	N	058970	500	59 억		305794	N	N	55	N	00	N
35	20230921	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67500	700	2	1.05	10422532400	154736	81.00	65600	68700	65200	86800	46800	66800	67356.87	2.73	0	-30194	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7568	116.78	14.94	12	1.38	578.00	4519.00	97800	20230720	-30.98	12150	20221028	455.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12150	455.56	20221028	2.87	N	058970	500	59 억		305794	N	N	0	N	00	N
36	20230921	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67700	900	2	1.35	9271719600	137719	72.09	65600	68700	65200	86800	46800	66800	67323.46	2.73	0	-27067	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7591	117.13	14.98	12	1.23	578.00	4519.00	97800	20230720	-30.78	12150	20221028	457.20	97800	-30.78	20230720	13150	414.83	20230102	97800	-30.78	20230720	12150	457.20	20221028	2.87	N	058970	500	59 억		305794	N	N	0	N	00	N
37	20230921	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67500	700	2	1.05	8426064700	125251	65.56	65600	68700	65200	86800	46800	66800	67273.43	2.73	0	-27056	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7568	116.78	14.94	12	1.12	578.00	4519.00	97800	20230720	-30.98	12150	20221028	455.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12150	455.56	20221028	2.87	N	058970	500	59 억		305794	N	N	0	N	00	N
38	20230921	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	68200	1400	2	2.10	6504368700	97040	50.80	65600	68400	65200	86800	46800	66800	67027.71	2.73	0	-17326	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7647	117.99	15.09	12	0.87	578.00	4519.00	97800	20230720	-30.27	12150	20221028	461.32	97800	-30.27	20230720	13150	418.63	20230102	97800	-30.27	20230720	12150	461.32	20221028	2.87	N	058970	500	59 억		305794	N	N	0	N	00	N
39	20230921	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67500	700	2	1.05	5158556000	77199	40.41	65600	68200	65200	86800	46800	66800	66821.54	2.73	0	-15580	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7568	116.78	14.94	12	0.69	578.00	4519.00	97800	20230720	-30.98	12150	20221028	455.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12150	455.56	20221028	2.87	N	058970	500	59 억		305794	N	N	0	N	00	N
40	20230921	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67800	1000	2	1.50	3509275100	52765	27.62	65600	68200	65200	86800	46800	66800	66507.63	2.73	0	-8463	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7602	117.30	15.00	12	0.47	578.00	4519.00	97800	20230720	-30.67	12150	20221028	458.02	97800	-30.67	20230720	13150	415.59	20230102	97800	-30.67	20230720	12150	458.02	20221028	2.87	N	058970	500	59 억		305794	N	N	0	N	00	N
41	20230921	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66400	-400	5	-0.60	471513200	7156	3.75	65600	66600	65400	86800	46800	66800	65890.61	2.73	0	1274	69933	68366	67133	65566	64333	67750	64950	60	20000	500	42750	100	1	11212120	7445	114.88	14.69	12	0.06	578.00	4519.00	97800	20230720	-32.11	12150	20221028	446.50	97800	-32.11	20230720	13150	404.94	20230102	97800	-32.11	20230720	12150	446.50	20221028	2.87	N	058970	500	59 억		305794	N	N	0	N	00	N
42	20230920	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66800	200	2	0.30	11822012600	176001	67.53	67000	68700	65900	86500	46700	66600	67170.25	3.02	0	-42034	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7490	115.57	14.78	12	1.57	578.00	4519.00	97800	20230720	-31.70	12150	20221028	449.79	97800	-31.70	20230720	13150	407.98	20230102	97800	-31.70	20230720	12150	449.79	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
43	20230920	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67000	400	2	0.60	11096586900	165155	63.37	67000	68700	65900	86500	46700	66600	67188.99	3.02	0	-37813	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7512	115.92	14.83	12	1.47	578.00	4519.00	97800	20230720	-31.49	12150	20221028	451.44	97800	-31.49	20230720	13150	409.51	20230102	97800	-31.49	20230720	12150	451.44	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
44	20230920	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66600	0	3	0.00	9574063200	142496	54.68	67000	68700	65900	86500	46700	66600	67188.37	3.02	0	-29810	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7467	115.22	14.74	12	1.27	578.00	4519.00	97800	20230720	-31.90	12150	20221028	448.15	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12150	448.15	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
45	20230920	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66200	-400	5	-0.60	8767168200	130333	50.01	67000	68700	65900	86500	46700	66600	67267.54	3.02	0	-27854	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7422	114.53	14.65	12	1.16	578.00	4519.00	97800	20230720	-32.31	12150	20221028	444.86	97800	-32.31	20230720	13150	403.42	20230102	97800	-32.31	20230720	12150	444.86	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
46	20230920	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66600	0	3	0.00	7800405800	115727	44.40	67000	68700	65900	86500	46700	66600	67403.64	3.02	0	-26453	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7467	115.22	14.74	12	1.03	578.00	4519.00	97800	20230720	-31.90	12150	20221028	448.15	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12150	448.15	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
47	20230920	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66200	-400	5	-0.60	6845448500	101302	38.87	67000	68700	66100	86500	46700	66600	67574.85	3.02	0	-27998	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7422	114.53	14.65	12	0.90	578.00	4519.00	97800	20230720	-32.31	12150	20221028	444.86	97800	-32.31	20230720	13150	403.42	20230102	97800	-32.31	20230720	12150	444.86	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
48	20230920	100501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67500	900	2	1.35	5049417400	74473	28.57	67000	68700	66500	86500	46700	66600	67802.29	3.02	0	-20907	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7568	116.78	14.94	12	0.66	578.00	4519.00	97800	20230720	-30.98	12150	20221028	455.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12150	455.56	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
49	20230920	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67600	1000	2	1.50	570488200	8537	3.28	67000	67600	66500	86500	46700	66600	66825.87	3.02	0	-3800	70466	68532	67066	65132	63666	67800	64400	60	19900	500	42620	100	1	11212120	7579	116.96	14.96	12	0.08	578.00	4519.00	97800	20230720	-30.88	12150	20221028	456.38	97800	-30.88	20230720	13150	414.07	20230102	97800	-30.88	20230720	12150	456.38	20221028	2.98	N	058970	500	59 억		338905	N	N	6	N	00	N
50	20230919	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66600	-2500	5	-3.62	17269996800	258673	96.59	69000	69000	65600	89800	48400	69100	66763.82	2.70	0	36680	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7467	115.22	14.74	12	2.31	578.00	4519.00	97800	20230720	-31.90	12150	20221028	448.15	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12150	448.15	20221028	3.01	N	058970	500	59 억		302495	N	N	6	N	00	N
51	20230919	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66100	-3000	5	-4.34	16230409800	243037	90.75	69000	69000	65600	89800	48400	69100	66781.42	2.70	0	36121	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7411	114.36	14.63	12	2.17	578.00	4519.00	97800	20230720	-32.41	12150	20221028	444.03	97800	-32.41	20230720	13150	402.66	20230102	97800	-32.41	20230720	12150	444.03	20221028	3.01	N	058970	500	59 억		302495	N	N	11	N	00	N
52	20230919	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66000	-3100	5	-4.49	13881232200	207550	77.50	69000	69000	65600	89800	48400	69100	66881.14	2.70	0	28196	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7400	114.19	14.61	12	1.85	578.00	4519.00	97800	20230720	-32.52	12150	20221028	443.21	97800	-32.52	20230720	13150	401.90	20230102	97800	-32.52	20230720	12150	443.21	20221028	3.01	N	058970	500	59 억		302495	N	N	11	N	00	N
53	20230919	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66400	-2700	5	-3.91	11526088500	171840	64.16	69000	69000	66300	89800	48400	69100	67074.27	2.70	0	21756	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7445	114.88	14.69	12	1.53	578.00	4519.00	97800	20230720	-32.11	12150	20221028	446.50	97800	-32.11	20230720	13150	404.94	20230102	97800	-32.11	20230720	12150	446.50	20221028	3.01	N	058970	500	59 억		302495	N	N	11	N	00	N
54	20230919	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	66600	-2500	5	-3.62	10073502300	150031	56.02	69000	69000	66500	89800	48400	69100	67142.51	2.70	0	17799	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7467	115.22	14.74	12	1.34	578.00	4519.00	97800	20230720	-31.90	12150	20221028	448.15	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12150	448.15	20221028	3.01	N	058970	500	59 억		302495	N	N	11	N	00	N
55	20230919	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67000	-2100	5	-3.04	8705391500	129533	48.37	69000	69000	66500	89800	48400	69100	67205.64	2.70	0	12069	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7512	115.92	14.83	12	1.16	578.00	4519.00	97800	20230720	-31.49	12150	20221028	451.44	97800	-31.49	20230720	13150	409.51	20230102	97800	-31.49	20230720	12150	451.44	20221028	3.01	N	058970	500	59 억		302495	N	N	11	N	00	N
56	20230919	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	67200	-1900	5	-2.75	6249076500	92773	34.64	69000	69000	66500	89800	48400	69100	67358.35	2.70	0	735	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7535	116.26	14.87	12	0.83	578.00	4519.00	97800	20230720	-31.29	12150	20221028	453.09	97800	-31.29	20230720	13150	411.03	20230102	97800	-31.29	20230720	12150	453.09	20221028	3.01	N	058970	500	59 억		302495	N	N	11	N	00	N
57	20230919	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	68300	-800	5	-1.16	423617700	6181	2.31	69000	69000	68100	89800	48400	69100	68533.35	2.70	0	-1606	73366	71232	69666	67532	65966	70450	66750	60	20700	500	44220	100	1	11212120	7658	118.17	15.11	12	0.06	578.00	4519.00	97800	20230720	-30.16	12150	20221028	462.14	97800	-30.16	20230720	13150	419.39	20230102	97800	-30.16	20230720	12150	462.14	20221028	3.01	N	058970	500	59 억		302495	N	N	11	N	00	N
58	20230918	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69100	-2400	5	-3.36	18490480500	265931	169.00	70800	71800	68100	92900	50100	71500	69528.43	2.16	0	42097	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	7748	119.55	15.29	12	2.37	578.00	4519.00	97800	20230720	-29.35	12150	20221028	468.72	97800	-29.35	20230720	13150	425.48	20230102	97800	-29.35	20230720	12150	468.72	20221028	2.87	N	058970	500	59 억		241840	N	N	11	N	00	N
59	20230918	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	68600	-2900	5	-4.06	17267681600	248194	157.73	70800	71800	68100	92900	50100	71500	69569.75	2.16	0	41693	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	7692	118.69	15.18	12	2.21	578.00	4519.00	97800	20230720	-29.86	12150	20221028	464.61	97800	-29.86	20230720	13150	421.67	20230102	97800	-29.86	20230720	12150	464.61	20221028	2.87	N	058970	500	59 억		241840	N	N	206	N	00	N
60	20230918	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69200	-2300	5	-3.22	12557939200	179600	114.13	70800	71800	68900	92900	50100	71500	69917.66	2.16	0	31231	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	7759	119.72	15.31	12	1.60	578.00	4519.00	97800	20230720	-29.24	12150	20221028	469.55	97800	-29.24	20230720	13150	426.24	20230102	97800	-29.24	20230720	12150	469.55	20221028	2.87	N	058970	500	59 억		241840	N	N	206	N	00	N
61	20230918	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69400	-2100	5	-2.94	10698949700	152793	97.10	70800	71800	68900	92900	50100	71500	70018.05	2.16	0	27611	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	7781	120.07	15.36	12	1.36	578.00	4519.00	97800	20230720	-29.04	12150	20221028	471.19	97800	-29.04	20230720	13150	427.76	20230102	97800	-29.04	20230720	12150	471.19	20221028	2.87	N	058970	500	59 억		241840	N	N	206	N	00	N
62	20230918	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	69700	-1800	5	-2.52	9455810000	134955	85.76	70800	71800	68900	92900	50100	71500	70061.49	2.16	0	22770	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	7815	120.59	15.42	12	1.20	578.00	4519.00	97800	20230720	-28.73	12150	20221028	473.66	97800	-28.73	20230720	13150	430.04	20230102	97800	-28.73	20230720	12150	473.66	20221028	2.87	N	058970	500	59 억		241840	N	N	206	N	00	N
63	20230918	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	70100	-1400	5	-1.96	8095767000	115471	73.38	70800	71800	68900	92900	50100	71500	70105.27	2.16	0	18807	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	7860	121.28	15.51	12	1.03	578.00	4519.00	97800	20230720	-28.32	12150	20221028	476.95	97800	-28.32	20230720	13150	433.08	20230102	97800	-28.32	20230720	12150	476.95	20221028	2.87	N	058970	500	59 억		241840	N	N	206	N	00	N
64	20230918	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	70500	-1000	5	-1.40	4354106600	61626	39.16	70800	71800	69900	92900	50100	71500	70647.36	2.16	0	9911	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	7905	121.97	15.60	12	0.55	578.00	4519.00	97800	20230720	-27.91	12150	20221028	480.25	97800	-27.91	20230720	13150	436.12	20230102	97800	-27.91	20230720	12150	480.25	20221028	2.87	N	058970	500	59 억		241840	N	N	206	N	00	N
65	20230918	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	71600	100	2	0.14	513529500	7231	4.60	70800	71600	70500	92900	50100	71500	70985.01	2.16	0	1889	75166	73332	71966	70132	68766	72650	69450	60	21400	500	45760	100	1	11212120	8028	123.88	15.84	12	0.06	578.00	4519.00	97800	20230720	-26.79	12150	20221028	489.30	97800	-26.79	20230720	13150	444.49	20230102	97800	-26.79	20230720	12150	489.30	20221028	2.87	N	058970	500	59 억		241840	N	N	206	N	00	N
66	20230915	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	71500	-2500	5	-3.38	11322371500	156630	69.60	73500	73800	70600	96200	51800	74000	72291.47	2.43	0	-29030	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8017	123.70	15.82	12	1.40	578.00	4519.00	97800	20230720	-26.89	12150	20221028	488.48	97800	-26.89	20230720	13150	443.73	20230102	97800	-26.89	20230720	12150	488.48	20221028	3.06	N	058970	500	59 억		272650	N	N	206	N	00	N
67	20230915	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	71400	-2600	5	-3.51	10284328300	142125	63.15	73500	73800	70600	96200	51800	74000	72361.08	2.43	0	-28866	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8005	123.53	15.80	12	1.27	578.00	4519.00	97800	20230720	-26.99	12150	20221028	487.65	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12150	487.65	20221028	3.06	N	058970	500	59 억		272650	N	N	466	N	00	N
68	20230915	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72300	-1700	5	-2.30	7051218000	96980	43.09	73500	73800	71800	96200	51800	74000	72707.88	2.43	0	-23136	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8106	125.09	16.00	12	0.86	578.00	4519.00	97800	20230720	-26.07	12150	20221028	495.06	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12150	495.06	20221028	3.06	N	058970	500	59 억		272650	N	N	466	N	00	N
69	20230915	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72800	-1200	5	-1.62	5993206700	82371	36.60	73500	73800	71800	96200	51800	74000	72758.61	2.43	0	-21151	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8162	125.95	16.11	12	0.73	578.00	4519.00	97800	20230720	-25.56	12150	20221028	499.18	97800	-25.56	20230720	13150	453.61	20230102	97800	-25.56	20230720	12150	499.18	20221028	3.06	N	058970	500	59 억		272650	N	N	466	N	00	N
70	20230915	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73100	-900	5	-1.22	5487186300	75421	33.51	73500	73800	71800	96200	51800	74000	72753.99	2.43	0	-19243	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8196	126.47	16.18	12	0.67	578.00	4519.00	97800	20230720	-25.26	12150	20221028	501.65	97800	-25.26	20230720	13150	455.89	20230102	97800	-25.26	20230720	12150	501.65	20221028	3.06	N	058970	500	59 억		272650	N	N	466	N	00	N
71	20230915	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72600	-1400	5	-1.89	4971482100	68342	30.37	73500	73800	71800	96200	51800	74000	72744.06	2.43	0	-19299	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8140	125.61	16.07	12	0.61	578.00	4519.00	97800	20230720	-25.77	12150	20221028	497.53	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12150	497.53	20221028	3.06	N	058970	500	59 억		272650	N	N	466	N	00	N
72	20230915	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73500	-500	5	-0.68	3830705400	52742	23.44	73500	73800	71800	96200	51800	74000	72630.87	2.43	0	-16718	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8241	127.16	16.26	12	0.47	578.00	4519.00	97800	20230720	-24.85	12150	20221028	504.94	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12150	504.94	20221028	3.06	N	058970	500	59 억		272650	N	N	466	N	00	N
73	20230915	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73000	-1000	5	-1.35	598003500	8172	3.63	73500	73800	72500	96200	51800	74000	73176.52	2.43	0	-2947	75933	74966	73033	72066	70133	75450	72550	60	22200	500	47360	100	1	11212120	8185	126.30	16.15	12	0.07	578.00	4519.00	97800	20230720	-25.36	12150	20221028	500.82	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12150	500.82	20221028	3.06	N	058970	500	59 억		272650	N	N	466	N	00	N
74	20230914	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	74000	1400	2	1.93	16140755400	222450	62.13	73300	74000	71100	94300	50900	72600	72556.36	2.89	0	-34016	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8297	128.03	16.38	12	1.98	578.00	4519.00	97800	20230720	-24.34	12150	20221028	509.05	97800	-24.34	20230720	13150	462.74	20230102	97800	-24.34	20230720	12150	509.05	20221028	3.26	N	058970	500	59 억		324305	N	N	466	N	00	N
75	20230914	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72100	-500	5	-0.69	13199625400	182485	50.97	73300	73700	71100	94300	50900	72600	72332.66	2.89	0	-28992	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8084	124.74	15.95	12	1.63	578.00	4519.00	97800	20230720	-26.28	12150	20221028	493.42	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12150	493.42	20221028	3.26	N	058970	500	59 억		324305	N	N	200	N	00	N
76	20230914	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72800	200	2	0.28	10758264500	148575	41.50	73300	73700	71100	94300	50900	72600	72409.66	2.89	0	-27954	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8162	125.95	16.11	12	1.33	578.00	4519.00	97800	20230720	-25.56	12150	20221028	499.18	97800	-25.56	20230720	13150	453.61	20230102	97800	-25.56	20230720	12150	499.18	20221028	3.26	N	058970	500	59 억		324305	N	N	200	N	00	N
77	20230914	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72500	-100	5	-0.14	9056478000	125226	34.98	73300	73700	71100	94300	50900	72600	72321.07	2.89	0	-21180	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8129	125.43	16.04	12	1.12	578.00	4519.00	97800	20230720	-25.87	12150	20221028	496.71	97800	-25.87	20230720	13150	451.33	20230102	97800	-25.87	20230720	12150	496.71	20221028	3.26	N	058970	500	59 억		324305	N	N	200	N	00	N
78	20230914	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72700	100	2	0.14	7641768900	105744	29.54	73300	73700	71100	94300	50900	72600	72266.69	2.89	0	-12090	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8151	125.78	16.09	12	0.94	578.00	4519.00	97800	20230720	-25.66	12150	20221028	498.35	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12150	498.35	20221028	3.26	N	058970	500	59 억		324305	N	N	200	N	00	N
79	20230914	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72300	-300	5	-0.41	6197570700	85805	23.97	73300	73700	71100	94300	50900	72600	72228.55	2.89	0	-13088	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8106	125.09	16.00	12	0.77	578.00	4519.00	97800	20230720	-26.07	12150	20221028	495.06	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12150	495.06	20221028	3.26	N	058970	500	59 억		324305	N	N	200	N	00	N
80	20230914	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72500	-100	5	-0.14	4294519700	59430	16.60	73300	73700	71100	94300	50900	72600	72261.82	2.89	0	-9007	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8129	125.43	16.04	12	0.53	578.00	4519.00	97800	20230720	-25.87	12150	20221028	496.71	97800	-25.87	20230720	13150	451.33	20230102	97800	-25.87	20230720	12150	496.71	20221028	3.26	N	058970	500	59 억		324305	N	N	200	N	00	N
81	20230914	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72700	100	2	0.14	648498100	8891	2.48	73300	73400	72400	94300	50900	72600	72938.71	2.89	0	-2030	79333	75966	74033	70666	68733	75000	69700	60	21700	500	46460	100	1	11212120	8151	125.78	16.09	12	0.08	578.00	4519.00	97800	20230720	-25.66	12150	20221028	498.35	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12150	498.35	20221028	3.26	N	058970	500	59 억		324305	N	N	200	N	00	N
82	20230913	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72600	-3800	5	-4.97	26410177100	356997	87.53	75800	77400	72100	99300	53500	76400	73982.96	2.36	0	59310	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8140	125.61	16.07	12	3.18	578.00	4519.00	97800	20230720	-25.77	12150	20221028	497.53	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12150	497.53	20221028	3.18	N	058970	500	59 억		265094	N	N	200	N	00	N
83	20230913	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	72900	-3500	5	-4.58	23998123400	323724	79.37	75800	77400	72500	99300	53500	76400	74130.67	2.36	0	52536	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8174	126.12	16.13	12	2.89	578.00	4519.00	97800	20230720	-25.46	12150	20221028	500.00	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12150	500.00	20221028	3.18	N	058970	500	59 억		265094	N	N	444	N	00	N
84	20230913	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73900	-2500	5	-3.27	20939631100	281815	69.10	75800	77400	72700	99300	53500	76400	74301.94	2.36	0	55501	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8286	127.85	16.35	12	2.51	578.00	4519.00	97800	20230720	-24.44	12150	20221028	508.23	97800	-24.44	20230720	13150	461.98	20230102	97800	-24.44	20230720	12150	508.23	20221028	3.18	N	058970	500	59 억		265094	N	N	444	N	00	N
85	20230913	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73000	-3400	5	-4.45	18066189700	242637	59.49	75800	77400	72700	99300	53500	76400	74456.81	2.36	0	46389	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8185	126.30	16.15	12	2.16	578.00	4519.00	97800	20230720	-25.36	12150	20221028	500.82	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12150	500.82	20221028	3.18	N	058970	500	59 억		265094	N	N	444	N	00	N
86	20230913	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73500	-2900	5	-3.80	16295761100	218508	53.57	75800	77400	72700	99300	53500	76400	74576.50	2.36	0	42827	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8241	127.16	16.26	12	1.95	578.00	4519.00	97800	20230720	-24.85	12150	20221028	504.94	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12150	504.94	20221028	3.18	N	058970	500	59 억		265094	N	N	444	N	00	N
87	20230913	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	73500	-2900	5	-3.80	14031600500	187751	46.03	75800	77400	72700	99300	53500	76400	74734.19	2.36	0	38405	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8241	127.16	16.26	12	1.67	578.00	4519.00	97800	20230720	-24.85	12150	20221028	504.94	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12150	504.94	20221028	3.18	N	058970	500	59 억		265094	N	N	444	N	00	N
88	20230913	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	75500	-900	5	-1.18	6752403400	89266	21.89	75800	77400	74400	99300	53500	76400	75642.70	2.36	0	7675	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8465	130.62	16.71	12	0.80	578.00	4519.00	97800	20230720	-22.80	12150	20221028	521.40	97800	-22.80	20230720	13150	474.14	20230102	97800	-22.80	20230720	12150	521.40	20221028	3.18	N	058970	500	59 억		265094	N	N	444	N	00	N
89	20230913	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	76200	-200	5	-0.26	776297700	10145	2.49	75800	77400	75800	99300	53500	76400	76521.53	2.36	0	-236	87600	82000	79000	73400	70400	80500	71900	60	22900	500	48890	100	1	11212120	8544	131.83	16.86	12	0.09	578.00	4519.00	97800	20230720	-22.09	12150	20221028	527.16	97800	-22.09	20230720	13150	479.47	20230102	97800	-22.09	20230720	12150	527.16	20221028	3.18	N	058970	500	59 억		265094	N	N	444	N	00	N
90	20230912	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	76400	-5900	5	-7.17	30035261700	375719	75.72	82800	84600	76000	106900	57700	82300	79947.39	2.10	0	32186	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	8566	132.18	16.91	12	3.35	578.00	4519.00	97800	20230720	-21.88	12150	20221028	528.81	97800	-21.88	20230720	13150	480.99	20230102	97800	-21.88	20230720	12150	528.81	20221028	3.19	N	058970	500	59 억		235433	N	N	444	N	00	N
91	20230912	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	76900	-5400	5	-6.56	26255694700	326309	65.76	82800	84600	76500	106900	57700	82300	80460.11	2.10	0	16950	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	8622	133.04	17.02	12	2.91	578.00	4519.00	97800	20230720	-21.37	12150	20221028	532.92	97800	-21.37	20230720	13150	484.79	20230102	97800	-21.37	20230720	12150	532.92	20221028	3.19	N	058970	500	59 억		235433	N	N	104	N	00	N
92	20230912	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	78600	-3700	5	-4.50	20958066700	258158	52.02	82800	84600	78000	106900	57700	82300	81181.13	2.10	0	6694	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	8813	135.99	17.39	12	2.30	578.00	4519.00	97800	20230720	-19.63	12150	20221028	546.91	97800	-19.63	20230720	13150	497.72	20230102	97800	-19.63	20230720	12150	546.91	20221028	3.19	N	058970	500	59 억		235433	N	N	104	N	00	N
93	20230912	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80400	-1900	5	-2.31	17354264600	212769	42.88	82800	84600	79500	106900	57700	82300	81562.30	2.10	0	5011	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	9015	139.10	17.79	12	1.90	578.00	4519.00	97800	20230720	-17.79	12150	20221028	561.73	97800	-17.79	20230720	13150	511.41	20230102	97800	-17.79	20230720	12150	561.73	20221028	3.19	N	058970	500	59 억		235433	N	N	104	N	00	N
94	20230912	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80300	-2000	5	-2.43	16020344700	196184	39.54	82800	84600	79500	106900	57700	82300	81658.31	2.10	0	5248	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	9003	138.93	17.77	12	1.75	578.00	4519.00	97800	20230720	-17.89	12150	20221028	560.91	97800	-17.89	20230720	13150	510.65	20230102	97800	-17.89	20230720	12150	560.91	20221028	3.19	N	058970	500	59 억		235433	N	N	104	N	00	N
95	20230912	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	79700	-2600	5	-3.16	14283215600	174522	35.17	82800	84600	79500	106900	57700	82300	81840.73	2.10	0	4641	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	8936	137.89	17.64	12	1.56	578.00	4519.00	97800	20230720	-18.51	12150	20221028	555.97	97800	-18.51	20230720	13150	506.08	20230102	97800	-18.51	20230720	12150	555.97	20221028	3.19	N	058970	500	59 억		235433	N	N	104	N	00	N
96	20230912	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83300	1000	2	1.22	8332834000	100816	20.32	82800	84600	80800	106900	57700	82300	82655.49	2.10	0	1575	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	9340	144.12	18.43	12	0.90	578.00	4519.00	97800	20230720	-14.83	12150	20221028	585.60	97800	-14.83	20230720	13150	533.46	20230102	97800	-14.83	20230720	12150	585.60	20221028	3.19	N	058970	500	59 억		235433	N	N	104	N	00	N
97	20230912	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81500	-800	5	-0.97	1128554200	13740	2.77	82800	83000	80800	106900	57700	82300	82130.81	2.10	0	544	93300	87800	84900	79400	76500	86350	77950	60	24600	500	52670	100	1	11212120	9138	141.00	18.03	12	0.12	578.00	4519.00	97800	20230720	-16.67	12150	20221028	570.78	97800	-16.67	20230720	13150	519.77	20230102	97800	-16.67	20230720	12150	570.78	20221028	3.19	N	058970	500	59 억		235433	N	N	104	N	00	N
98	20230911	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82300	-7000	5	-7.84	41554534800	490835	149.32	90200	90400	82000	116000	62600	89300	84665.69	2.27	0	-26692	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	9228	142.39	18.21	12	4.38	578.00	4519.00	97800	20230720	-15.85	12150	20221028	577.37	97800	-15.85	20230720	13150	525.86	20230102	97800	-15.85	20230720	12150	577.37	20221028	3.14	N	058970	500	59 억		254132	N	N	104	N	00	N
99	20230911	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82100	-7200	5	-8.06	39294834300	463409	140.98	90200	90400	82000	116000	62600	89300	84794.36	2.27	0	-27093	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	9205	142.04	18.17	12	4.13	578.00	4519.00	97800	20230720	-16.05	12150	20221028	575.72	97800	-16.05	20230720	13150	524.33	20230102	97800	-16.05	20230720	12150	575.72	20221028	3.14	N	058970	500	59 억		254132	N	N	141	N	00	N
100	20230911	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83000	-6300	5	-7.05	30401571800	356437	108.43	90200	90400	82300	116000	62600	89300	85292.06	2.27	0	-23423	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	9306	143.60	18.37	12	3.18	578.00	4519.00	97800	20230720	-15.13	12150	20221028	583.13	97800	-15.13	20230720	13150	531.18	20230102	97800	-15.13	20230720	12150	583.13	20221028	3.14	N	058970	500	59 억		254132	N	N	141	N	00	N
101	20230911	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83200	-6100	5	-6.83	25800348900	300971	91.56	90200	90400	83200	116000	62600	89300	85722.74	2.27	0	-24204	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	9328	143.94	18.41	12	2.68	578.00	4519.00	97800	20230720	-14.93	12150	20221028	584.77	97800	-14.93	20230720	13150	532.70	20230102	97800	-14.93	20230720	12150	584.77	20221028	3.14	N	058970	500	59 억		254132	N	N	141	N	00	N
102	20230911	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	84100	-5200	5	-5.82	22408384500	260500	79.25	90200	90400	83800	116000	62600	89300	86019.65	2.27	0	-22335	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	9429	145.50	18.61	12	2.32	578.00	4519.00	97800	20230720	-14.01	12150	20221028	592.18	97800	-14.01	20230720	13150	539.54	20230102	97800	-14.01	20230720	12150	592.18	20221028	3.14	N	058970	500	59 억		254132	N	N	141	N	00	N
103	20230911	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	84000	-5300	5	-5.94	19728153500	228643	69.56	90200	90400	83800	116000	62600	89300	86282.59	2.27	0	-19331	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	9418	145.33	18.59	12	2.04	578.00	4519.00	97800	20230720	-14.11	12150	20221028	591.36	97800	-14.11	20230720	13150	538.78	20230102	97800	-14.11	20230720	12150	591.36	20221028	3.14	N	058970	500	59 억		254132	N	N	141	N	00	N
104	20230911	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	85100	-4200	5	-4.70	12734830700	145925	44.39	90200	90400	85100	116000	62600	89300	87268.57	2.27	0	-19350	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	9542	147.23	18.83	12	1.30	578.00	4519.00	97800	20230720	-12.99	12150	20221028	600.41	97800	-12.99	20230720	13150	547.15	20230102	97800	-12.99	20230720	12150	600.41	20221028	3.14	N	058970	500	59 억		254132	N	N	141	N	00	N
105	20230911	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89200	-100	5	-0.11	2453120100	27411	8.34	90200	90400	88400	116000	62600	89300	89494.58	2.27	0	-150	96100	92700	89600	86200	83100	94400	87900	60	26700	500	57150	100	1	11212120	10001	154.33	19.74	12	0.24	578.00	4519.00	97800	20230720	-8.79	12150	20221028	634.16	97800	-8.79	20230720	13150	578.33	20230102	97800	-8.79	20230720	12150	634.16	20221028	3.14	N	058970	500	59 억		254132	N	N	141	N	00	N
106	20230908	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89300	700	2	0.79	29190148800	326685	55.60	87800	93000	86500	115100	62100	88600	89353.41	2.42	0	-3254	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	10012	154.50	19.76	12	2.91	578.00	4519.00	97800	20230720	-8.69	12150	20221028	634.98	97800	-8.69	20230720	13150	579.09	20230102	97800	-8.69	20230720	12150	634.98	20221028	3.04	N	058970	500	59 억		271550	N	N	141	N	00	N
107	20230908	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89200	600	2	0.68	27872368600	311895	53.08	87800	93000	86500	115100	62100	88600	89365.24	2.42	0	-2272	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	10001	154.33	19.74	12	2.78	578.00	4519.00	97800	20230720	-8.79	12150	20221028	634.16	97800	-8.79	20230720	13150	578.33	20230102	97800	-8.79	20230720	12150	634.16	20221028	3.04	N	058970	500	59 억		271550	N	N	1270	N	00	N
108	20230908	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	87800	-800	5	-0.90	25563026000	285809	48.64	87800	93000	86500	115100	62100	88600	89441.73	2.42	0	-3522	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	9844	151.90	19.43	12	2.55	578.00	4519.00	97800	20230720	-10.22	12150	20221028	622.63	97800	-10.22	20230720	13150	567.68	20230102	97800	-10.22	20230720	12150	622.63	20221028	3.04	N	058970	500	59 억		271550	N	N	1270	N	00	N
109	20230908	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86600	-2000	5	-2.26	23570289500	263024	44.77	87800	93000	86500	115100	62100	88600	89613.72	2.42	0	-3919	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	9710	149.83	19.16	12	2.35	578.00	4519.00	97800	20230720	-11.45	12150	20221028	612.76	97800	-11.45	20230720	13150	558.56	20230102	97800	-11.45	20230720	12150	612.76	20221028	3.04	N	058970	500	59 억		271550	N	N	1270	N	00	N
110	20230908	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	87600	-1000	5	-1.13	21219543100	236010	40.17	87800	93000	87100	115100	62100	88600	89910.99	2.42	0	-6563	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	9822	151.56	19.38	12	2.10	578.00	4519.00	97800	20230720	-10.43	12150	20221028	620.99	97800	-10.43	20230720	13150	566.16	20230102	97800	-10.43	20230720	12150	620.99	20221028	3.04	N	058970	500	59 억		271550	N	N	1270	N	00	N
111	20230908	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	87900	-700	5	-0.79	18843308600	208992	35.57	87800	93000	87400	115100	62100	88600	90164.82	2.42	0	-8081	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	9855	152.08	19.45	12	1.86	578.00	4519.00	97800	20230720	-10.12	12150	20221028	623.46	97800	-10.12	20230720	13150	568.44	20230102	97800	-10.12	20230720	12150	623.46	20221028	3.04	N	058970	500	59 억		271550	N	N	1270	N	00	N
112	20230908	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89400	800	2	0.90	16223755600	179372	30.53	87800	93000	87400	115100	62100	88600	90450.29	2.42	0	-7734	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	10024	154.67	19.78	12	1.60	578.00	4519.00	97800	20230720	-8.59	12150	20221028	635.80	97800	-8.59	20230720	13150	579.85	20230102	97800	-8.59	20230720	12150	635.80	20221028	3.04	N	058970	500	59 억		271550	N	N	1270	N	00	N
113	20230908	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	87900	-700	5	-0.79	991240700	11257	1.92	87800	89000	87400	115100	62100	88600	88042.27	2.42	0	-2878	100200	94400	90000	84200	79800	92200	82000	60	26500	500	56700	100	1	11212120	9855	152.08	19.45	12	0.10	578.00	4519.00	97800	20230720	-10.12	12150	20221028	623.46	97800	-10.12	20230720	13150	568.44	20230102	97800	-10.12	20230720	12150	623.46	20221028	3.04	N	058970	500	59 억		271550	N	N	1270	N	00	N
114	20230907	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88600	-3600	5	-3.90	53214757900	584255	91.73	91100	95800	85600	119800	64600	92200	91086.54	2.89	0	-35665	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	9934	153.29	19.61	12	5.21	578.00	4519.00	97800	20230720	-9.41	12150	20221028	629.22	97800	-9.41	20230720	13150	573.76	20230102	97800	-9.41	20230720	12150	629.22	20221028	3.16	N	058970	500	59 억		323992	N	N	1270	N	00	N
115	20230907	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88500	-3700	5	-4.01	50706904200	556006	87.29	91100	95800	85600	119800	64600	92200	91198.33	2.89	0	-34889	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	9923	153.11	19.58	12	4.96	578.00	4519.00	97800	20230720	-9.51	12150	20221028	628.40	97800	-9.51	20230720	13150	573.00	20230102	97800	-9.51	20230720	12150	628.40	20221028	3.16	N	058970	500	59 억		323992	N	N	197	N	00	N
116	20230907	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86800	-5400	5	-5.86	43156516300	469432	73.70	91100	95800	86700	119800	64600	92200	91933.43	2.89	0	-32252	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	9732	150.17	19.21	12	4.19	578.00	4519.00	97800	20230720	-11.25	12150	20221028	614.40	97800	-11.25	20230720	13150	560.08	20230102	97800	-11.25	20230720	12150	614.40	20221028	3.16	N	058970	500	59 억		323992	N	N	197	N	00	N
117	20230907	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91100	-1100	5	-1.19	33787933600	363701	57.10	91100	95800	89500	119800	64600	92200	92900.47	2.89	0	-28489	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	10214	157.61	20.16	12	3.24	578.00	4519.00	97800	20230720	-6.85	12150	20221028	649.79	97800	-6.85	20230720	13150	592.78	20230102	97800	-6.85	20230720	12150	649.79	20221028	3.16	N	058970	500	59 억		323992	N	N	197	N	00	N
118	20230907	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90600	-1600	5	-1.74	29604684200	317435	49.84	91100	95800	90600	119800	64600	92200	93262.49	2.89	0	-28046	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	10158	156.75	20.05	12	2.83	578.00	4519.00	97800	20230720	-7.36	12150	20221028	645.68	97800	-7.36	20230720	13150	588.97	20230102	97800	-7.36	20230720	12150	645.68	20221028	3.16	N	058970	500	59 억		323992	N	N	197	N	00	N
119	20230907	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91400	-800	5	-0.87	26854617000	287369	45.12	91100	95800	91000	119800	64600	92200	93450.33	2.89	0	-20333	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	10248	158.13	20.23	12	2.56	578.00	4519.00	97800	20230720	-6.54	12150	20221028	652.26	97800	-6.54	20230720	13150	595.06	20230102	97800	-6.54	20230720	12150	652.26	20221028	3.16	N	058970	500	59 억		323992	N	N	197	N	00	N
120	20230907	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94000	1800	2	1.95	17763781500	189298	29.72	91100	95800	91100	119800	64600	92200	93841.06	2.89	0	-13926	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	10539	162.63	20.80	12	1.69	578.00	4519.00	97800	20230720	-3.89	12150	20221028	673.66	97800	-3.89	20230720	13150	614.83	20230102	97800	-3.89	20230720	12150	673.66	20221028	3.16	N	058970	500	59 억		323992	N	N	197	N	00	N
121	20230907	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92200	0	3	0.00	1032840700	11275	1.77	91100	92600	91100	119800	64600	92200	91599.81	2.89	0	1159	98733	95466	92533	89266	86333	97100	90900	60	27600	500	59000	100	1	11212120	10338	159.52	20.40	12	0.10	578.00	4519.00	97800	20230720	-5.73	12150	20221028	658.85	97800	-5.73	20230720	13150	601.14	20230102	97800	-5.73	20230720	12150	658.85	20221028	3.16	N	058970	500	59 억		323992	N	N	197	N	00	N
122	20230906	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92200	-100	5	-0.11	58738018600	634191	60.79	91400	95800	89600	119900	64700	92300	92620.32	3.27	0	-46985	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10338	159.52	20.40	12	5.66	578.00	4519.00	97800	20230720	-5.73	12150	20221028	658.85	97800	-5.73	20230720	13150	601.14	20230102	97800	-5.73	20230720	12150	658.85	20221028	2.98	N	058970	500	59 억		366583	N	N	197	N	00	N
123	20230906	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92000	-300	5	-0.33	56394145200	608640	58.34	91400	95800	89600	119900	64700	92300	92656.77	3.27	0	-45619	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10315	159.17	20.36	12	5.43	578.00	4519.00	97800	20230720	-5.93	12150	20221028	657.20	97800	-5.93	20230720	13150	599.62	20230102	97800	-5.93	20230720	12150	657.20	20221028	2.98	N	058970	500	59 억		366583	N	N	25	N	00	N
124	20230906	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92800	500	2	0.54	50304992600	542412	51.99	91400	95800	89600	119900	64700	92300	92744.22	3.27	0	-35187	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10405	160.55	20.54	12	4.84	578.00	4519.00	97800	20230720	-5.11	12150	20221028	663.79	97800	-5.11	20230720	13150	605.70	20230102	97800	-5.11	20230720	12150	663.79	20221028	2.98	N	058970	500	59 억		366583	N	N	25	N	00	N
125	20230906	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92800	500	2	0.54	46131450800	497230	47.66	91400	95800	89600	119900	64700	92300	92778.15	3.27	0	-38644	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10405	160.55	20.54	12	4.43	578.00	4519.00	97800	20230720	-5.11	12150	20221028	663.79	97800	-5.11	20230720	13150	605.70	20230102	97800	-5.11	20230720	12150	663.79	20221028	2.98	N	058970	500	59 억		366583	N	N	25	N	00	N
126	20230906	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93300	1000	2	1.08	43506892700	469074	44.96	91400	95800	89600	119900	64700	92300	92751.87	3.27	0	-40381	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10461	161.42	20.65	12	4.18	578.00	4519.00	97800	20230720	-4.60	12150	20221028	667.90	97800	-4.60	20230720	13150	609.51	20230102	97800	-4.60	20230720	12150	667.90	20221028	2.98	N	058970	500	59 억		366583	N	N	25	N	00	N
127	20230906	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92500	200	2	0.22	40384398600	435589	41.75	91400	95800	89600	119900	64700	92300	92713.42	3.27	0	-42847	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10371	160.03	20.47	12	3.88	578.00	4519.00	97800	20230720	-5.42	12150	20221028	661.32	97800	-5.42	20230720	13150	603.42	20230102	97800	-5.42	20230720	12150	661.32	20221028	2.98	N	058970	500	59 억		366583	N	N	25	N	00	N
128	20230906	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92900	600	2	0.65	33708414900	364134	34.90	91400	95800	89600	119900	64700	92300	92572.44	3.27	0	-39851	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10416	160.73	20.56	12	3.25	578.00	4519.00	97800	20230720	-5.01	12150	20221028	664.61	97800	-5.01	20230720	13150	606.46	20230102	97800	-5.01	20230720	12150	664.61	20221028	2.98	N	058970	500	59 억		366583	N	N	25	N	00	N
129	20230906	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91400	-900	5	-0.98	4815841000	52535	5.04	91400	93000	91000	119900	64700	92300	91652.95	3.27	0	-7073	101500	96900	88100	83500	74700	99200	85800	60	27600	500	59070	100	1	11212120	10248	158.13	20.23	12	0.47	578.00	4519.00	97800	20230720	-6.54	12150	20221028	652.26	97800	-6.54	20230720	13150	595.06	20230102	97800	-6.54	20230720	12150	652.26	20221028	2.98	N	058970	500	59 억		366583	N	N	25	N	00	N
130	20230905	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92300	10000	2	12.15	90646237900	1031257	198.31	82000	92700	79300	106900	57700	82300	87878.12	2.54	0	65437	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	10349	159.69	20.42	12	9.20	578.00	4519.00	97800	20230720	-5.62	12150	20221028	659.67	97800	-5.62	20230720	13150	601.90	20230102	97800	-5.62	20230720	12150	659.67	20221028	2.77	N	058970	500	59 억		284856	N	N	25	N	00	N
131	20230905	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90100	7800	2	9.48	80120727400	916469	176.23	82000	92700	79300	106900	57700	82300	87423.52	2.54	0	63422	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	10102	155.88	19.94	12	8.17	578.00	4519.00	97800	20230720	-7.87	12150	20221028	641.56	97800	-7.87	20230720	13150	585.17	20230102	97800	-7.87	20230720	12150	641.56	20221028	2.77	N	058970	500	59 억		284856	N	N	8094	N	00	N
132	20230905	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88500	6200	2	7.53	39668981700	469277	90.24	82000	89100	79300	106900	57700	82300	84532.32	2.54	0	35702	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	9923	153.11	19.58	12	4.19	578.00	4519.00	97800	20230720	-9.51	12150	20221028	628.40	97800	-9.51	20230720	13150	573.00	20230102	97800	-9.51	20230720	12150	628.40	20221028	2.77	N	058970	500	59 억		284856	N	N	8094	N	00	N
133	20230905	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	84400	2100	2	2.55	26686346000	320402	61.61	82000	86600	79300	106900	57700	82300	83290.33	2.54	0	14533	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	9463	146.02	18.68	12	2.86	578.00	4519.00	97800	20230720	-13.70	12150	20221028	594.65	97800	-13.70	20230720	13150	541.83	20230102	97800	-13.70	20230720	12150	594.65	20221028	2.77	N	058970	500	59 억		284856	N	N	8094	N	00	N
134	20230905	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86000	3700	2	4.50	22749443100	274549	52.79	82000	86400	79300	106900	57700	82300	82861.23	2.54	0	8126	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	9642	148.79	19.03	12	2.45	578.00	4519.00	97800	20230720	-12.07	12150	20221028	607.82	97800	-12.07	20230720	13150	553.99	20230102	97800	-12.07	20230720	12150	607.82	20221028	2.77	N	058970	500	59 억		284856	N	N	8094	N	00	N
135	20230905	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	84900	2600	2	3.16	13756943800	169337	32.56	82000	85000	79300	106900	57700	82300	81239.77	2.54	0	-20141	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	9519	146.89	18.79	12	1.51	578.00	4519.00	97800	20230720	-13.19	12150	20221028	598.77	97800	-13.19	20230720	13150	545.63	20230102	97800	-13.19	20230720	12150	598.77	20221028	2.77	N	058970	500	59 억		284856	N	N	8094	N	00	N
136	20230905	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80400	-1900	5	-2.31	8033435500	99977	19.23	82000	82500	79300	106900	57700	82300	80352.02	2.54	0	-22561	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	9015	139.10	17.79	12	0.89	578.00	4519.00	97800	20230720	-17.79	12150	20221028	561.73	97800	-17.79	20230720	13150	511.41	20230102	97800	-17.79	20230720	12150	561.73	20221028	2.77	N	058970	500	59 억		284856	N	N	8094	N	00	N
137	20230905	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81700	-600	5	-0.73	626579500	7649	1.47	82000	82500	81500	106900	57700	82300	81914.41	2.54	0	-1353	90566	86432	82966	78832	75366	88500	80900	60	24600	500	52670	100	1	11212120	9160	141.35	18.08	12	0.07	578.00	4519.00	97800	20230720	-16.46	12150	20221028	572.43	97800	-16.46	20230720	13150	521.29	20230102	97800	-16.46	20230720	12150	572.43	20221028	2.77	N	058970	500	59 억		284856	N	N	8094	N	00	N
138	20230904	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82300	1800	2	2.24	43592539000	519142	107.86	81200	87100	79500	104600	56400	80500	83974.86	2.34	0	23929	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9228	142.39	18.21	12	4.63	578.00	4519.00	97800	20230720	-15.85	12150	20221028	577.37	97800	-15.85	20230720	13150	525.86	20230102	97800	-15.85	20230720	12150	577.37	20221028	2.78	N	058970	500	59 억		262134	N	N	8093	N	00	N
139	20230904	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82700	2200	2	2.73	42200480200	502257	104.35	81200	87100	79500	104600	56400	80500	84024.35	2.34	0	23903	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9272	143.08	18.30	12	4.48	578.00	4519.00	97800	20230720	-15.44	12150	20221028	580.66	97800	-15.44	20230720	13150	528.90	20230102	97800	-15.44	20230720	12150	580.66	20221028	2.78	N	058970	500	59 억		262134	N	N	27	N	00	N
140	20230904	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86800	6300	2	7.83	34947434900	416540	86.54	81200	87100	79500	104600	56400	80500	83902.44	2.34	0	15952	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9732	150.17	19.21	12	3.72	578.00	4519.00	97800	20230720	-11.25	12150	20221028	614.40	97800	-11.25	20230720	13150	560.08	20230102	97800	-11.25	20230720	12150	614.40	20221028	2.78	N	058970	500	59 억		262134	N	N	27	N	00	N
141	20230904	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82400	1900	2	2.36	25451296800	305128	63.39	81200	86000	79500	104600	56400	80500	83415.49	2.34	0	-4326	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9239	142.56	18.23	12	2.72	578.00	4519.00	97800	20230720	-15.75	12150	20221028	578.19	97800	-15.75	20230720	13150	526.62	20230102	97800	-15.75	20230720	12150	578.19	20221028	2.78	N	058970	500	59 억		262134	N	N	27	N	00	N
142	20230904	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83100	2600	2	3.23	24160461800	289558	60.16	81200	86000	79500	104600	56400	80500	83442.96	2.34	0	-839	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9317	143.77	18.39	12	2.58	578.00	4519.00	97800	20230720	-15.03	12150	20221028	583.95	97800	-15.03	20230720	13150	531.94	20230102	97800	-15.03	20230720	12150	583.95	20221028	2.78	N	058970	500	59 억		262134	N	N	27	N	00	N
143	20230904	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83900	3400	2	4.22	20634820800	247755	51.47	81200	86000	79500	104600	56400	80500	83291.47	2.34	0	-2010	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9407	145.16	18.57	12	2.21	578.00	4519.00	97800	20230720	-14.21	12150	20221028	590.53	97800	-14.21	20230720	13150	538.02	20230102	97800	-14.21	20230720	12150	590.53	20221028	2.78	N	058970	500	59 억		262134	N	N	27	N	00	N
144	20230904	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	85000	4500	2	5.59	13534072000	163209	33.91	81200	86000	79500	104600	56400	80500	82930.43	2.34	0	339	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9530	147.06	18.81	12	1.46	578.00	4519.00	97800	20230720	-13.09	12150	20221028	599.59	97800	-13.09	20230720	13150	546.39	20230102	97800	-13.09	20230720	12150	599.59	20221028	2.78	N	058970	500	59 억		262134	N	N	27	N	00	N
145	20230904	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80300	-200	5	-0.25	822340400	10172	2.11	81200	81300	80300	104600	56400	80500	80856.83	2.34	0	-748	92633	86566	82533	76466	72433	84550	74450	60	24100	500	51520	100	1	11212120	9003	138.93	17.77	12	0.09	578.00	4519.00	97800	20230720	-17.89	12150	20221028	560.91	97800	-17.89	20230720	13150	510.65	20230102	97800	-17.89	20230720	12150	560.91	20221028	2.78	N	058970	500	59 억		262134	N	N	27	N	00	N
146	20230901	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80500	-5800	5	-6.72	39529309700	479322	70.88	86300	88600	78500	112100	60500	86300	82460.62	3.40	0	-94051	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	9026	139.27	17.81	12	4.28	578.00	4519.00	97800	20230720	-17.69	12150	20221028	562.55	97800	-17.69	20230720	13150	512.17	20230102	97800	-17.69	20230720	12150	562.55	20221028	2.73	N	058970	500	59 억		380818	N	N	27	N	00	N
147	20230901	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	80800	-5500	5	-6.37	37953469200	459817	67.99	86300	88600	78500	112100	60500	86300	82528.44	3.40	0	-94596	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	9059	139.79	17.88	12	4.10	578.00	4519.00	97800	20230720	-17.38	12150	20221028	565.02	97800	-17.38	20230720	13150	514.45	20230102	97800	-17.38	20230720	12150	565.02	20221028	2.73	N	058970	500	59 억		380818	N	N	165	N	00	N
148	20230901	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	79800	-6500	5	-7.53	31036884800	372972	55.15	86300	88600	79600	112100	60500	86300	83202.97	3.40	0	-79438	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	8947	138.06	17.66	12	3.33	578.00	4519.00	97800	20230720	-18.40	12150	20221028	556.79	97800	-18.40	20230720	13150	506.84	20230102	97800	-18.40	20230720	12150	556.79	20221028	2.73	N	058970	500	59 억		380818	N	N	165	N	00	N
149	20230901	130416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	81700	-4600	5	-5.33	24006044800	285439	42.21	86300	88600	81000	112100	60500	86300	84090.93	3.40	0	-62810	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	9160	141.35	18.08	12	2.55	578.00	4519.00	97800	20230720	-16.46	12150	20221028	572.43	97800	-16.46	20230720	13150	521.29	20230102	97800	-16.46	20230720	12150	572.43	20221028	2.73	N	058970	500	59 억		380818	N	N	165	N	00	N
150	20230901	120417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	82100	-4200	5	-4.87	20382772300	240996	35.64	86300	88600	82000	112100	60500	86300	84566.76	3.40	0	-52320	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	9205	142.04	18.17	12	2.15	578.00	4519.00	97800	20230720	-16.05	12150	20221028	575.72	97800	-16.05	20230720	13150	524.33	20230102	97800	-16.05	20230720	12150	575.72	20221028	2.73	N	058970	500	59 억		380818	N	N	165	N	00	N
151	20230901	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83000	-3300	5	-3.82	16704933800	196430	29.05	86300	88600	82800	112100	60500	86300	85033.30	3.40	0	-45447	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	9306	143.60	18.37	12	1.75	578.00	4519.00	97800	20230720	-15.13	12150	20221028	583.13	97800	-15.13	20230720	13150	531.18	20230102	97800	-15.13	20230720	12150	583.13	20221028	2.73	N	058970	500	59 억		380818	N	N	165	N	00	N
152	20230901	100415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	83600	-2700	5	-3.13	12642837000	147791	21.85	86300	88600	83000	112100	60500	86300	85537.88	3.40	0	-35708	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	9373	144.64	18.50	12	1.32	578.00	4519.00	97800	20230720	-14.52	12150	20221028	588.07	97800	-14.52	20230720	13150	535.74	20230102	97800	-14.52	20230720	12150	588.07	20221028	2.73	N	058970	500	59 억		380818	N	N	165	N	00	N
153	20230901	090412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	86600	300	2	0.35	1513003700	17528	2.59	86300	87100	85800	112100	60500	86300	86320.99	3.40	0	-2764	94633	90466	84933	80766	75233	92550	82850	60	25800	500	55230	100	1	11212120	9710	149.83	19.16	12	0.16	578.00	4519.00	97800	20230720	-11.45	12150	20221028	612.76	97800	-11.45	20230720	13150	558.56	20230102	97800	-11.45	20230720	12150	612.76	20221028	2.73	N	058970	500	59 억		380818	N	N	165	N	00	N