KissMeData/060850/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	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	80	2	0.95	167334760	19716	6.97	8570	8590	8410	10940	5900	8420	8487.24	12.54	0	4619	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	691	9.68	1.54	12	0.24	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
3	20230927	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	120	2	1.43	147447790	17383	6.15	8570	8590	8410	10940	5900	8420	8482.30	12.54	0	4292	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	694	9.73	1.55	12	0.21	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	7360	16.03	20230726	12480	-31.57	20230209	7300	16.99	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
4	20230927	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	90	2	1.07	137033390	16166	5.72	8570	8570	8410	10940	5900	8420	8476.64	12.54	0	3561	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	692	9.69	1.55	12	0.20	878.00	5507.00	12480	20230209	-31.81	7300	20221013	16.58	12480	-31.81	20230209	7360	15.62	20230726	12480	-31.81	20230209	7300	16.58	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
5	20230927	130548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	70	2	0.83	103440220	12219	4.32	8570	8570	8410	10940	5900	8420	8465.52	12.54	0	2061	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	690	9.67	1.54	12	0.15	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	7360	15.35	20230726	12480	-31.97	20230209	7300	16.30	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
6	20230927	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	10	2	0.12	87531630	10336	3.66	8570	8570	8410	10940	5900	8420	8468.62	12.54	0	1561	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	685	9.60	1.53	12	0.13	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7300	15.48	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
7	20230927	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	30	2	0.36	65295520	7717	2.73	8570	8570	8410	10940	5900	8420	8461.26	12.54	0	1955	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	687	9.62	1.53	12	0.09	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
8	20230927	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	60	2	0.71	49921130	5904	2.09	8570	8570	8410	10940	5900	8420	8455.48	12.54	0	1293	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	690	9.66	1.54	12	0.07	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
9	20230927	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	0	3	0.00	11218930	1321	0.47	8570	8570	8420	10940	5900	8420	8492.76	12.54	0	30	9793	9106	8713	8026	7633	9450	8370	41	2520	500	6230	10	1	8131000	685	9.59	1.53	12	0.02	878.00	5507.00	12480	20230209	-32.53	7300	20221013	15.34	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7300	15.34	20221013	0.80	N	060850	500	40 억		1019553	N	N	0	N	00	N
10	20230926	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	20	2	0.24	2512880830	281288	4010.38	8320	9400	8320	10920	5880	8400	8933.81	12.60	0	-4949	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	685	9.59	1.53	12	3.46	878.00	5507.00	12480	20230209	-32.53	7300	20221013	15.34	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7300	15.34	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
11	20230926	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	0	3	0.00	2445026360	273211	3895.22	8320	9400	8320	10920	5880	8400	8949.22	12.60	0	-5154	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	683	9.57	1.53	12	3.36	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7300	15.07	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
12	20230926	140544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	820	2	9.76	1551150910	169605	2418.09	8320	9400	8320	10920	5880	8400	9145.67	12.60	0	-11079	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	750	10.50	1.67	12	2.09	878.00	5507.00	12480	20230209	-26.12	7300	20221013	26.30	12480	-26.12	20230209	7360	25.27	20230726	12480	-26.12	20230209	7300	26.30	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
13	20230926	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	120	2	1.43	97151730	11332	161.56	8320	8800	8320	10920	5880	8400	8573.22	12.60	0	-1315	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	693	9.70	1.55	12	0.14	878.00	5507.00	12480	20230209	-31.73	7300	20221013	16.71	12480	-31.73	20230209	7360	15.76	20230726	12480	-31.73	20230209	7300	16.71	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
14	20230926	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	90	2	1.07	87111210	10152	144.74	8320	8800	8320	10920	5880	8400	8580.69	12.60	0	-1543	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	690	9.67	1.54	12	0.12	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	7360	15.35	20230726	12480	-31.97	20230209	7300	16.30	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
15	20230926	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	190	2	2.26	82919110	9661	137.74	8320	8800	8320	10920	5880	8400	8582.87	12.60	0	-1534	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	698	9.78	1.56	12	0.12	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
16	20230926	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	290	2	3.45	70747640	8246	117.56	8320	8800	8320	10920	5880	8400	8579.63	12.60	0	-1472	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	707	9.90	1.58	12	0.10	878.00	5507.00	12480	20230209	-30.37	7300	20221013	19.04	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7300	19.04	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
17	20230926	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	250	2	2.98	19661170	2331	33.23	8320	8650	8320	10920	5880	8400	8434.65	12.60	0	77	8520	8460	8410	8350	8300	8435	8325	41	2520	500	6210	10	1	8131000	703	9.85	1.57	12	0.03	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.80	N	060850	500	40 억		1024880	N	N	0	N	00	N
18	20230925	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-50	5	-0.59	58992970	7010	68.38	8450	8470	8360	10980	5920	8450	8415.54	12.60	0	67	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	683	9.57	1.53	12	0.09	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7300	15.07	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
19	20230925	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-50	5	-0.59	50310120	5977	58.30	8450	8470	8360	10980	5920	8450	8417.29	12.60	0	107	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	683	9.57	1.53	12	0.07	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7300	15.07	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
20	20230925	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-20	5	-0.24	47528250	5647	55.08	8450	8470	8360	10980	5920	8450	8416.55	12.60	0	225	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	685	9.60	1.53	12	0.07	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7300	15.48	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
21	20230925	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-50	5	-0.59	42735780	5077	49.52	8450	8470	8360	10980	5920	8450	8417.53	12.60	0	226	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	683	9.57	1.53	12	0.06	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7300	15.07	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
22	20230925	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-40	5	-0.47	41827430	4969	48.47	8450	8470	8360	10980	5920	8450	8417.68	12.60	0	180	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	684	9.58	1.53	12	0.06	878.00	5507.00	12480	20230209	-32.61	7300	20221013	15.21	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7300	15.21	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
23	20230925	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	0	3	0.00	28244910	3357	32.74	8450	8470	8360	10980	5920	8450	8413.74	12.60	0	83	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	687	9.62	1.53	12	0.04	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
24	20230925	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-80	5	-0.95	17027500	2028	19.78	8450	8470	8360	10980	5920	8450	8396.20	12.60	0	499	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	681	9.53	1.52	12	0.02	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	7360	13.72	20230726	12480	-32.93	20230209	7300	14.66	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
25	20230925	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-30	5	-0.36	2526640	299	2.92	8450	8470	8420	10980	5920	8450	8450.30	12.60	0	1	8810	8630	8470	8290	8130	8550	8210	41	2530	500	6250	10	1	8131000	685	9.59	1.53	12	0.00	878.00	5507.00	12480	20230209	-32.53	7300	20221013	15.34	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7300	15.34	20221013	0.81	N	060850	500	40 억		1024776	N	N	0	N	00	N
26	20230922	160602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8450	-200	5	-2.31	86262890	10145	77.25	8500	8650	8310	11240	6060	8650	8503.00	12.61	0	-549	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	687	9.62	1.53	12	0.12	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
27	20230922	150559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8480	-170	5	-1.97	76141550	8948	68.14	8500	8650	8310	11240	6060	8650	8509.34	12.61	0	-663	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	690	9.66	1.54	12	0.11	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
28	20230922	140600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8510	-140	5	-1.62	69011390	8111	61.77	8500	8650	8310	11240	6060	8650	8508.37	12.61	0	-542	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	692	9.69	1.55	12	0.10	878.00	5507.00	12480	20230209	-31.81	7300	20221013	16.58	12480	-31.81	20230209	7360	15.62	20230726	12480	-31.81	20230209	7300	16.58	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
29	20230922	130526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8580	-70	5	-0.81	68693800	8074	61.48	8500	8650	8310	11240	6060	8650	8508.03	12.61	0	-542	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	698	9.77	1.56	12	0.10	878.00	5507.00	12480	20230209	-31.25	7300	20221013	17.53	12480	-31.25	20230209	7360	16.58	20230726	12480	-31.25	20230209	7300	17.53	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
30	20230922	120523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8610	-40	5	-0.46	63495670	7466	56.85	8500	8650	8310	11240	6060	8650	8504.64	12.61	0	-272	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	700	9.81	1.56	12	0.09	878.00	5507.00	12480	20230209	-31.01	7300	20221013	17.95	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7300	17.95	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
31	20230922	110520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8640	-10	5	-0.12	61484150	7232	55.07	8500	8650	8310	11240	6060	8650	8501.68	12.61	0	-217	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	703	9.84	1.57	12	0.09	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
32	20230922	100522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8480	-170	5	-1.97	41146740	4846	36.90	8500	8620	8310	11240	6060	8650	8490.87	12.61	0	-383	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	690	9.66	1.54	12	0.06	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
33	20230922	090516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	-110	5	-1.27	2226630	261	1.99	8500	8620	8500	11240	6060	8650	8531.15	12.61	0	-63	8890	8770	8660	8540	8430	8715	8485	41	2590	500	6400	10	1	8131000	694	9.73	1.55	12	0.00	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	7360	16.03	20230726	12480	-31.57	20230209	7300	16.99	20221013	0.81	N	060850	500	40 억		1025325	N	N	0	N	00	N
34	20230921	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-90	5	-1.03	113322570	13132	154.26	8740	8780	8550	11360	6120	8740	8629.50	12.64	0	-2472	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	703	9.85	1.57	12	0.16	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
35	20230921	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-150	5	-1.72	103121070	11947	140.34	8740	8780	8560	11360	6120	8740	8631.55	12.64	0	-2435	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	698	9.78	1.56	12	0.15	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
36	20230921	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-150	5	-1.72	86416540	10019	117.69	8740	8740	8560	11360	6120	8740	8625.27	12.64	0	-1790	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	698	9.78	1.56	12	0.12	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
37	20230921	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-140	5	-1.60	63442130	7343	86.26	8740	8740	8590	11360	6120	8740	8639.81	12.64	0	-1243	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	699	9.79	1.56	12	0.09	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
38	20230921	120511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-110	5	-1.26	48441260	5605	65.84	8740	8740	8590	11360	6120	8740	8642.51	12.64	0	-893	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	702	9.83	1.57	12	0.07	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7300	18.22	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
39	20230921	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-90	5	-1.03	44039660	5095	59.85	8740	8740	8590	11360	6120	8740	8643.70	12.64	0	-748	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	703	9.85	1.57	12	0.06	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
40	20230921	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-50	5	-0.57	17229020	1995	23.43	8740	8740	8590	11360	6120	8740	8636.10	12.64	0	77	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	707	9.90	1.58	12	0.02	878.00	5507.00	12480	20230209	-30.37	7300	20221013	19.04	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7300	19.04	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
41	20230921	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	288420	33	0.39	8740	8740	8740	11360	6120	8740	8740.00	12.64	0	0	8913	8826	8703	8616	8493	8870	8660	41	2620	500	6460	10	1	8131000	711	9.95	1.59	12	0.00	878.00	5507.00	12480	20230209	-29.97	7300	20221013	19.73	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7300	19.73	20221013	0.83	N	060850	500	40 억		1027940	N	N	0	N	00	N
42	20230920	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-10	5	-0.11	74246560	8513	82.34	8660	8790	8580	11370	6130	8750	8721.54	12.67	0	-1912	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	711	9.95	1.59	12	0.10	878.00	5507.00	12480	20230209	-29.97	7300	20221013	19.73	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7300	19.73	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
43	20230920	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	20	2	0.23	66043340	7573	73.25	8660	8790	8580	11370	6130	8750	8720.90	12.67	0	-1923	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	713	9.99	1.59	12	0.09	878.00	5507.00	12480	20230209	-29.73	7300	20221013	20.14	12480	-29.73	20230209	7360	19.16	20230726	12480	-29.73	20230209	7300	20.14	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
44	20230920	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	10	2	0.11	52537320	6030	58.32	8660	8790	8580	11370	6130	8750	8712.66	12.67	0	-1814	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	712	9.98	1.59	12	0.07	878.00	5507.00	12480	20230209	-29.81	7300	20221013	20.00	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7300	20.00	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
45	20230920	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-60	5	-0.69	44066170	5062	48.96	8660	8790	8580	11370	6130	8750	8705.29	12.67	0	-1089	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	707	9.90	1.58	12	0.06	878.00	5507.00	12480	20230209	-30.37	7300	20221013	19.04	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7300	19.04	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
46	20230920	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-70	5	-0.80	42694350	4904	47.43	8660	8790	8580	11370	6130	8750	8706.03	12.67	0	-1099	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	706	9.89	1.58	12	0.06	878.00	5507.00	12480	20230209	-30.45	7300	20221013	18.90	12480	-30.45	20230209	7360	17.93	20230726	12480	-30.45	20230209	7300	18.90	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
47	20230920	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-60	5	-0.69	26625100	3058	29.58	8660	8760	8580	11370	6130	8750	8706.70	12.67	0	-483	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	707	9.90	1.58	12	0.04	878.00	5507.00	12480	20230209	-30.37	7300	20221013	19.04	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7300	19.04	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
48	20230920	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-110	5	-1.26	8138520	940	9.09	8660	8710	8580	11370	6130	8750	8658.00	12.67	0	-93	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	703	9.84	1.57	12	0.01	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
49	20230920	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-80	5	-0.91	199180	23	0.22	8660	8670	8640	11370	6130	8750	8660.00	12.67	0	-13	8876	8812	8686	8622	8496	8845	8655	41	2620	500	6470	10	1	8131000	705	9.87	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.53	7300	20221013	18.77	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7300	18.77	20221013	0.83	N	060850	500	40 억		1029852	N	N	0	N	00	N
50	20230919	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	100	2	1.16	86673100	10029	139.33	8740	8750	8560	11240	6060	8650	8642.17	12.70	0	-2653	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	711	9.97	1.59	12	0.12	878.00	5507.00	12480	20230209	-29.89	7300	20221013	19.86	12480	-29.89	20230209	7360	18.89	20230726	12480	-29.89	20230209	7300	19.86	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
51	20230919	150509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	20	2	0.23	67998440	7885	109.54	8740	8740	8560	11240	6060	8650	8623.77	12.70	0	-2705	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	705	9.87	1.57	12	0.10	878.00	5507.00	12480	20230209	-30.53	7300	20221013	18.77	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7300	18.77	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
52	20230919	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-10	5	-0.12	62287650	7226	100.39	8740	8740	8560	11240	6060	8650	8619.93	12.70	0	-2536	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	703	9.84	1.57	12	0.09	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
53	20230919	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-50	5	-0.58	48843940	5668	78.74	8740	8740	8560	11240	6060	8650	8617.49	12.70	0	-2162	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	699	9.79	1.56	12	0.07	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
54	20230919	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-60	5	-0.69	43229120	5014	69.66	8740	8740	8590	11240	6060	8650	8621.68	12.70	0	-1870	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	698	9.78	1.56	12	0.06	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
55	20230919	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	0	3	0.00	25919640	3003	41.72	8740	8740	8610	11240	6060	8650	8631.25	12.70	0	-668	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	703	9.85	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
56	20230919	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	0	3	0.00	20587280	2386	33.15	8740	8740	8610	11240	6060	8650	8628.37	12.70	0	-466	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	703	9.85	1.57	12	0.03	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
57	20230919	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-10	5	-0.12	1901940	219	3.04	8740	8740	8640	11240	6060	8650	8684.66	12.70	0	-170	8763	8706	8643	8586	8523	8675	8555	41	2590	500	6400	10	1	8131000	703	9.84	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.85	N	060850	500	40 억		1032489	N	N	0	N	00	N
58	20230918	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-50	5	-0.57	61781040	7167	112.72	8700	8700	8580	11310	6090	8700	8620.21	12.69	0	1074	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	703	9.85	1.57	12	0.09	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
59	20230918	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-60	5	-0.69	59014140	6847	107.69	8700	8700	8580	11310	6090	8700	8618.98	12.69	0	1134	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	703	9.84	1.57	12	0.08	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
60	20230918	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-60	5	-0.69	57441640	6665	104.83	8700	8700	8580	11310	6090	8700	8618.40	12.69	0	1126	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	703	9.84	1.57	12	0.08	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
61	20230918	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-100	5	-1.15	56235040	6525	102.63	8700	8700	8580	11310	6090	8700	8618.40	12.69	0	1110	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	699	9.79	1.56	12	0.08	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
62	20230918	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-80	5	-0.92	40270590	4670	73.45	8700	8700	8590	11310	6090	8700	8623.25	12.69	0	920	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	701	9.82	1.57	12	0.06	878.00	5507.00	12480	20230209	-30.93	7300	20221013	18.08	12480	-30.93	20230209	7360	17.12	20230726	12480	-30.93	20230209	7300	18.08	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
63	20230918	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-40	5	-0.46	37517970	4351	68.43	8700	8700	8590	11310	6090	8700	8622.84	12.69	0	768	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	704	9.86	1.57	12	0.05	878.00	5507.00	12480	20230209	-30.61	7300	20221013	18.63	12480	-30.61	20230209	7360	17.66	20230726	12480	-30.61	20230209	7300	18.63	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
64	20230918	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-80	5	-0.92	27568340	3195	50.25	8700	8700	8590	11310	6090	8700	8628.59	12.69	0	870	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	701	9.82	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.93	7300	20221013	18.08	12480	-30.93	20230209	7360	17.12	20230726	12480	-30.93	20230209	7300	18.08	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
65	20230918	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-90	5	-1.03	5156590	595	9.36	8700	8700	8610	11310	6090	8700	8666.54	12.69	0	145	8873	8786	8663	8576	8453	8830	8620	41	2610	500	6430	10	1	8131000	700	9.81	1.56	12	0.01	878.00	5507.00	12480	20230209	-31.01	7300	20221013	17.95	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7300	17.95	20221013	0.86	N	060850	500	40 억		1031815	N	N	0	N	00	N
66	20230915	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	20	2	0.23	54735580	6345	69.34	8690	8750	8540	11280	6080	8680	8626.57	12.69	0	200	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	707	9.91	1.58	12	0.08	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
67	20230915	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-30	5	-0.35	53792380	6236	68.15	8690	8750	8540	11280	6080	8680	8626.10	12.69	0	215	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	703	9.85	1.57	12	0.08	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
68	20230915	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-20	5	-0.23	44054040	5111	55.86	8690	8750	8540	11280	6080	8680	8619.46	12.69	0	430	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	704	9.86	1.57	12	0.06	878.00	5507.00	12480	20230209	-30.61	7300	20221013	18.63	12480	-30.61	20230209	7360	17.66	20230726	12480	-30.61	20230209	7300	18.63	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
69	20230915	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-10	5	-0.12	37615170	4371	47.77	8690	8690	8540	11280	6080	8680	8605.62	12.69	0	703	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	705	9.87	1.57	12	0.05	878.00	5507.00	12480	20230209	-30.53	7300	20221013	18.77	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7300	18.77	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
70	20230915	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-70	5	-0.81	32718840	3804	41.57	8690	8690	8540	11280	6080	8680	8601.17	12.69	0	446	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	700	9.81	1.56	12	0.05	878.00	5507.00	12480	20230209	-31.01	7300	20221013	17.95	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7300	17.95	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
71	20230915	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-50	5	-0.58	25142800	2924	31.96	8690	8690	8540	11280	6080	8680	8598.77	12.69	0	176	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	702	9.83	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7300	18.22	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
72	20230915	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-70	5	-0.81	11241440	1306	14.27	8690	8690	8540	11280	6080	8680	8607.53	12.69	0	-23	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	700	9.81	1.56	12	0.02	878.00	5507.00	12480	20230209	-31.01	7300	20221013	17.95	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7300	17.95	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
73	20230915	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-30	5	-0.35	3460850	399	4.36	8690	8690	8650	11280	6080	8680	8673.81	12.69	0	-239	8933	8806	8563	8436	8193	8870	8500	41	2600	500	6420	10	1	8131000	703	9.85	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.81	N	060850	500	40 억		1031610	N	N	0	N	00	N
74	20230914	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	80	2	0.93	78310210	9150	46.18	8500	8690	8320	11180	6020	8600	8558.49	12.69	0	133	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	706	9.89	1.58	12	0.11	878.00	5507.00	12480	20230209	-30.45	7300	20221013	18.90	12480	-30.45	20230209	7360	17.93	20230726	12480	-30.45	20230209	7300	18.90	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
75	20230914	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	0	3	0.00	76053090	8889	44.86	8500	8690	8320	11180	6020	8600	8555.87	12.69	0	271	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	699	9.79	1.56	12	0.11	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
76	20230914	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	80	2	0.93	66097050	7732	39.02	8500	8690	8320	11180	6020	8600	8548.51	12.69	0	321	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	706	9.89	1.58	12	0.10	878.00	5507.00	12480	20230209	-30.45	7300	20221013	18.90	12480	-30.45	20230209	7360	17.93	20230726	12480	-30.45	20230209	7300	18.90	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
77	20230914	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	40	2	0.47	62804140	7350	37.10	8500	8680	8320	11180	6020	8600	8544.78	12.69	0	479	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	703	9.84	1.57	12	0.09	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
78	20230914	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	50	2	0.58	56667730	6635	33.49	8500	8680	8320	11180	6020	8600	8540.73	12.69	0	388	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	703	9.85	1.57	12	0.08	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
79	20230914	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	0	3	0.00	45064750	5284	26.67	8500	8680	8320	11180	6020	8600	8528.53	12.69	0	18	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	699	9.79	1.56	12	0.06	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
80	20230914	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	40	2	0.47	30105700	3543	17.88	8500	8670	8320	11180	6020	8600	8497.23	12.69	0	506	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	703	9.84	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
81	20230914	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-70	5	-0.81	18577280	2202	11.11	8500	8530	8320	11180	6020	8600	8436.55	12.69	0	283	9053	8826	8663	8436	8273	8745	8355	41	2580	500	6360	10	1	8131000	694	9.72	1.55	12	0.03	878.00	5507.00	12480	20230209	-31.65	7300	20221013	16.85	12480	-31.65	20230209	7360	15.90	20230726	12480	-31.65	20230209	7300	16.85	20221013	0.72	N	060850	500	40 억		1031442	N	N	0	N	00	N
82	20230913	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-260	5	-2.93	170192650	19667	71.92	8850	8890	8500	11510	6210	8860	8653.72	12.78	0	-7896	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	699	9.79	1.56	12	0.24	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
83	20230913	150459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-270	5	-3.05	158052950	18253	66.75	8850	8890	8500	11510	6210	8860	8659.01	12.78	0	-7649	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	698	9.78	1.56	12	0.22	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
84	20230913	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-190	5	-2.14	139806750	16130	58.98	8850	8890	8500	11510	6210	8860	8667.50	12.78	0	-7275	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	705	9.87	1.57	12	0.20	878.00	5507.00	12480	20230209	-30.53	7300	20221013	18.77	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7300	18.77	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
85	20230913	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-290	5	-3.27	108175040	12440	45.49	8850	8890	8560	11510	6210	8860	8695.74	12.78	0	-5883	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	697	9.76	1.56	12	0.15	878.00	5507.00	12480	20230209	-31.33	7300	20221013	17.40	12480	-31.33	20230209	7360	16.44	20230726	12480	-31.33	20230209	7300	17.40	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
86	20230913	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-230	5	-2.60	91304080	10479	38.32	8850	8890	8600	11510	6210	8860	8713.05	12.78	0	-5051	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	702	9.83	1.57	12	0.13	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7300	18.22	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
87	20230913	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-230	5	-2.60	80046890	9172	33.54	8850	8890	8620	11510	6210	8860	8727.31	12.78	0	-4033	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	702	9.83	1.57	12	0.11	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7300	18.22	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
88	20230913	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-120	5	-1.35	41307770	4709	17.22	8850	8890	8650	11510	6210	8860	8772.09	12.78	0	-1517	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	711	9.95	1.59	12	0.06	878.00	5507.00	12480	20230209	-29.97	7300	20221013	19.73	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7300	19.73	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
89	20230913	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-100	5	-1.13	3666890	415	1.52	8850	8850	8720	11510	6210	8860	8835.88	12.78	0	-131	9153	9006	8783	8636	8413	9080	8710	41	2650	500	6550	10	1	8131000	712	9.98	1.59	12	0.01	878.00	5507.00	12480	20230209	-29.81	7300	20221013	20.00	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7300	20.00	20221013	0.75	N	060850	500	40 억		1039194	N	N	0	N	00	N
90	20230912	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	210	2	2.43	239766130	27314	106.63	8560	8930	8560	11240	6060	8650	8777.46	12.82	0	-3289	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	720	10.09	1.61	12	0.34	878.00	5507.00	12480	20230209	-29.01	7300	20221013	21.37	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7300	21.37	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
91	20230912	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	50	2	0.58	232912990	26537	103.60	8560	8930	8560	11240	6060	8650	8776.91	12.82	0	-3286	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	707	9.91	1.58	12	0.33	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
92	20230912	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	80	2	0.92	222332300	25323	98.86	8560	8930	8560	11240	6060	8650	8779.86	12.82	0	-3034	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	710	9.94	1.59	12	0.31	878.00	5507.00	12480	20230209	-30.05	7300	20221013	19.59	12480	-30.05	20230209	7360	18.61	20230726	12480	-30.05	20230209	7300	19.59	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
93	20230912	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	190	2	2.20	186048780	21199	82.76	8560	8930	8560	11240	6060	8650	8776.30	12.82	0	-3614	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	719	10.07	1.61	12	0.26	878.00	5507.00	12480	20230209	-29.17	7300	20221013	21.10	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7300	21.10	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
94	20230912	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	240	2	2.77	172094780	19622	76.60	8560	8930	8560	11240	6060	8650	8770.50	12.82	0	-3386	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	723	10.13	1.61	12	0.24	878.00	5507.00	12480	20230209	-28.77	7300	20221013	21.78	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7300	21.78	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
95	20230912	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	150	2	1.73	112586990	12897	50.35	8560	8800	8560	11240	6060	8650	8729.70	12.82	0	-2302	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	716	10.02	1.60	12	0.16	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7300	20.55	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
96	20230912	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	140	2	1.62	41725020	4807	18.77	8560	8800	8560	11240	6060	8650	8680.05	12.82	0	261	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	715	10.01	1.60	12	0.06	878.00	5507.00	12480	20230209	-29.57	7300	20221013	20.41	12480	-29.57	20230209	7360	19.43	20230726	12480	-29.57	20230209	7300	20.41	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
97	20230912	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	50	2	0.58	13513260	1575	6.15	8560	8700	8560	11240	6060	8650	8579.85	12.82	0	-27	9036	8842	8636	8442	8236	8940	8540	41	2590	500	6400	10	1	8131000	707	9.91	1.58	12	0.02	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.74	N	060850	500	40 억		1042289	N	N	0	N	00	N
98	20230911	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	220	2	2.61	221612200	25605	12.99	8430	8830	8430	10950	5910	8430	8655.04	12.75	0	5552	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	703	9.85	1.57	12	0.31	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
99	20230911	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	270	2	3.20	217060070	25080	12.72	8430	8830	8430	10950	5910	8430	8654.71	12.75	0	5449	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	707	9.91	1.58	12	0.31	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
100	20230911	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	310	2	3.68	193982920	22435	11.38	8430	8830	8430	10950	5910	8430	8646.44	12.75	0	7278	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	711	9.95	1.59	12	0.28	878.00	5507.00	12480	20230209	-29.97	7300	20221013	19.73	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7300	19.73	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
101	20230911	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	280	2	3.32	178221950	20634	10.47	8430	8830	8430	10950	5910	8430	8637.30	12.75	0	8308	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	708	9.92	1.58	12	0.25	878.00	5507.00	12480	20230209	-30.21	7300	20221013	19.32	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7300	19.32	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
102	20230911	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	280	2	3.32	164940080	19111	9.69	8430	8830	8430	10950	5910	8430	8630.64	12.75	0	8071	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	708	9.92	1.58	12	0.24	878.00	5507.00	12480	20230209	-30.21	7300	20221013	19.32	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7300	19.32	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
103	20230911	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	210	2	2.49	107211510	12497	6.34	8430	8690	8430	10950	5910	8430	8578.98	12.75	0	6479	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	703	9.84	1.57	12	0.15	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
104	20230911	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	170	2	2.02	77946740	9085	4.61	8430	8690	8430	10950	5910	8430	8579.72	12.75	0	4360	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	699	9.79	1.56	12	0.11	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
105	20230911	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	170	2	2.02	15597830	1842	0.93	8430	8600	8430	10950	5910	8430	8467.88	12.75	0	388	9836	9132	8726	8022	7616	9485	8375	41	2520	500	6230	10	1	8131000	699	9.79	1.56	12	0.02	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.75	N	060850	500	40 억		1036392	N	N	0	N	00	N
106	20230908	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	20	2	0.24	1747301450	196265	2086.59	8370	9430	8320	10930	5890	8410	8903.36	12.68	0	5750	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	685	9.60	1.53	12	2.41	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7300	15.48	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
107	20230908	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	250	2	2.97	1637106130	183310	1948.86	8370	9430	8320	10930	5890	8410	8930.81	12.68	0	4587	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	704	9.86	1.57	12	2.25	878.00	5507.00	12480	20230209	-30.61	7300	20221013	18.63	12480	-30.61	20230209	7360	17.66	20230726	12480	-30.61	20230209	7300	18.63	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
108	20230908	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	150	2	1.78	44577880	5247	55.78	8370	8600	8370	10930	5890	8410	8495.88	12.68	0	867	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	696	9.75	1.55	12	0.06	878.00	5507.00	12480	20230209	-31.41	7300	20221013	17.26	12480	-31.41	20230209	7360	16.30	20230726	12480	-31.41	20230209	7300	17.26	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
109	20230908	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	180	2	2.14	32566800	3832	40.74	8370	8600	8370	10930	5890	8410	8498.64	12.68	0	358	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	698	9.78	1.56	12	0.05	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
110	20230908	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	180	2	2.14	31410730	3697	39.30	8370	8600	8370	10930	5890	8410	8496.28	12.68	0	350	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	698	9.78	1.56	12	0.05	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
111	20230908	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	140	2	1.66	22816870	2693	28.63	8370	8560	8370	10930	5890	8410	8472.66	12.68	0	130	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	695	9.74	1.55	12	0.03	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	7360	16.17	20230726	12480	-31.49	20230209	7300	17.12	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
112	20230908	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	50	2	0.59	9869460	1174	12.48	8370	8460	8370	10930	5890	8410	8406.70	12.68	0	235	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	688	9.64	1.54	12	0.01	878.00	5507.00	12480	20230209	-32.21	7300	20221013	15.89	12480	-32.21	20230209	7360	14.95	20230726	12480	-32.21	20230209	7300	15.89	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
113	20230908	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-40	5	-0.48	585900	70	0.74	8370	8370	8370	10930	5890	8410	8370.00	12.68	0	-8	8596	8502	8406	8312	8216	8455	8265	41	2520	500	6220	10	1	8131000	681	9.53	1.52	12	0.00	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	7360	13.72	20230726	12480	-32.93	20230209	7300	14.66	20221013	0.75	N	060850	500	40 억		1031059	N	N	0	N	00	N
114	20230907	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-110	5	-1.29	78916100	9406	105.65	8500	8500	8310	11070	5970	8520	8389.97	12.71	0	-2147	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	684	9.58	1.53	12	0.12	878.00	5507.00	12480	20230209	-32.61	7300	20221013	15.21	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7300	15.21	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
115	20230907	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-120	5	-1.41	73561740	8769	98.49	8500	8500	8310	11070	5970	8520	8388.84	12.71	0	-2195	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	683	9.57	1.53	12	0.11	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7300	15.07	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
116	20230907	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	-160	5	-1.88	67648170	8062	90.55	8500	8500	8310	11070	5970	8520	8390.99	12.71	0	-2026	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	680	9.52	1.52	12	0.10	878.00	5507.00	12480	20230209	-33.01	7300	20221013	14.52	12480	-33.01	20230209	7360	13.59	20230726	12480	-33.01	20230209	7300	14.52	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
117	20230907	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-50	5	-0.59	36827000	4384	49.24	8500	8500	8360	11070	5970	8520	8400.32	12.71	0	-790	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	689	9.65	1.54	12	0.05	878.00	5507.00	12480	20230209	-32.13	7300	20221013	16.03	12480	-32.13	20230209	7360	15.08	20230726	12480	-32.13	20230209	7300	16.03	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
118	20230907	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-150	5	-1.76	31424140	3740	42.01	8500	8500	8360	11070	5970	8520	8402.18	12.71	0	-746	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	681	9.53	1.52	12	0.05	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	7360	13.72	20230726	12480	-32.93	20230209	7300	14.66	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
119	20230907	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-150	5	-1.76	23992490	2854	32.06	8500	8500	8360	11070	5970	8520	8406.62	12.71	0	-646	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	681	9.53	1.52	12	0.04	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	7360	13.72	20230726	12480	-32.93	20230209	7300	14.66	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
120	20230907	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-100	5	-1.17	4664710	551	6.19	8500	8500	8420	11070	5970	8520	8465.90	12.71	0	-276	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	685	9.59	1.53	12	0.01	878.00	5507.00	12480	20230209	-32.53	7300	20221013	15.34	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7300	15.34	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
121	20230907	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-20	5	-0.23	1487500	175	1.97	8500	8500	8500	11070	5970	8520	8500.00	12.71	0	-172	8666	8592	8476	8402	8286	8535	8345	41	2550	500	6300	10	1	8131000	691	9.68	1.54	12	0.00	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.74	N	060850	500	40 억		1033187	N	N	0	N	00	N
122	20230906	160445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	0	3	0.00	75261520	8903	58.21	8550	8550	8360	11070	5970	8520	8453.50	12.69	0	978	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	693	9.70	1.55	12	0.11	878.00	5507.00	12480	20230209	-31.73	7300	20221013	16.71	12480	-31.73	20230209	7360	15.76	20230726	12480	-31.73	20230209	7300	16.71	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
123	20230906	150445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8500	-20	5	-0.23	70442780	8334	54.49	8550	8550	8360	11070	5970	8520	8452.46	12.69	0	991	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	691	9.68	1.54	12	0.10	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
124	20230906	140448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8510	-10	5	-0.12	68543380	8111	53.03	8550	8550	8360	11070	5970	8520	8450.67	12.69	0	993	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	692	9.69	1.55	12	0.10	878.00	5507.00	12480	20230209	-31.81	7300	20221013	16.58	12480	-31.81	20230209	7360	15.62	20230726	12480	-31.81	20230209	7300	16.58	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
125	20230906	130443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8470	-50	5	-0.59	52396390	6203	40.56	8550	8550	8360	11070	5970	8520	8446.94	12.69	0	938	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	689	9.65	1.54	12	0.08	878.00	5507.00	12480	20230209	-32.13	7300	20221013	16.03	12480	-32.13	20230209	7360	15.08	20230726	12480	-32.13	20230209	7300	16.03	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
126	20230906	120451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8490	-30	5	-0.35	35431930	4187	27.38	8550	8550	8360	11070	5970	8520	8462.37	12.69	0	1346	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	690	9.67	1.54	12	0.05	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	7360	15.35	20230726	12480	-31.97	20230209	7300	16.30	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
127	20230906	110449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8440	-80	5	-0.94	34626320	4092	26.76	8550	8550	8360	11070	5970	8520	8461.96	12.69	0	1346	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	686	9.61	1.53	12	0.05	878.00	5507.00	12480	20230209	-32.37	7300	20221013	15.62	12480	-32.37	20230209	7360	14.67	20230726	12480	-32.37	20230209	7300	15.62	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
128	20230906	100436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8510	-10	5	-0.12	12444880	1472	9.62	8550	8550	8360	11070	5970	8520	8454.40	12.69	0	115	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	692	9.69	1.55	12	0.02	878.00	5507.00	12480	20230209	-31.81	7300	20221013	16.58	12480	-31.81	20230209	7360	15.62	20230726	12480	-31.81	20230209	7300	16.58	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
129	20230906	090440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8550	30	2	0.35	34200	4	0.03	8550	8550	8550	11070	5970	8520	8550.00	12.69	0	-2	8753	8636	8523	8406	8293	8580	8350	41	2550	500	6300	10	1	8131000	695	9.74	1.55	12	0.00	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	7360	16.17	20230726	12480	-31.49	20230209	7300	17.12	20221013	0.70	N	060850	500	40 억		1032208	N	N	0	N	00	N
130	20230905	160440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	-70	5	-0.81	129619120	15294	54.35	8590	8640	8410	11160	6020	8590	8475.16	12.68	0	1176	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	693	9.70	1.55	12	0.19	878.00	5507.00	12480	20230209	-31.73	7300	20221013	16.71	12480	-31.73	20230209	7360	15.76	20230726	12480	-31.73	20230209	7300	16.71	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
131	20230905	150452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	-50	5	-0.58	124080480	14643	52.04	8590	8640	8410	11160	6020	8590	8473.71	12.68	0	1516	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	694	9.73	1.55	12	0.18	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	7360	16.03	20230726	12480	-31.57	20230209	7300	16.99	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
132	20230905	140448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8470	-120	5	-1.40	119304120	14081	50.04	8590	8640	8410	11160	6020	8590	8472.70	12.68	0	1587	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	689	9.65	1.54	12	0.17	878.00	5507.00	12480	20230209	-32.13	7300	20221013	16.03	12480	-32.13	20230209	7360	15.08	20230726	12480	-32.13	20230209	7300	16.03	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
133	20230905	130430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8430	-160	5	-1.86	114271610	13486	47.93	8590	8640	8410	11160	6020	8590	8473.35	12.68	0	1769	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	685	9.60	1.53	12	0.17	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7300	15.48	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
134	20230905	120439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8520	-70	5	-0.81	79892380	9420	33.48	8590	8640	8410	11160	6020	8590	8481.14	12.68	0	1572	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	693	9.70	1.55	12	0.12	878.00	5507.00	12480	20230209	-31.73	7300	20221013	16.71	12480	-31.73	20230209	7360	15.76	20230726	12480	-31.73	20230209	7300	16.71	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
135	20230905	110442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8500	-90	5	-1.05	78049950	9204	32.71	8590	8640	8410	11160	6020	8590	8480.00	12.68	0	1572	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	691	9.68	1.54	12	0.11	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
136	20230905	100437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8410	-180	5	-2.10	57789560	6817	24.23	8590	8640	8410	11160	6020	8590	8477.27	12.68	0	1195	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	684	9.58	1.53	12	0.08	878.00	5507.00	12480	20230209	-32.61	7300	20221013	15.21	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7300	15.21	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
137	20230905	090433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8640	50	2	0.58	601700	70	0.25	8590	8640	8590	11160	6020	8590	8595.71	12.68	0	42	8950	8770	8680	8500	8410	8725	8455	41	2570	500	6350	10	1	8131000	703	9.84	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7300	18.36	20221013	0.72	N	060850	500	40 억		1031031	N	N	0	N	00	N
138	20230904	160435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8590	-110	5	-1.26	243038750	27929	180.25	8700	8860	8590	11310	6090	8700	8702.04	12.80	0	-9633	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	698	9.78	1.56	12	0.34	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
139	20230904	150429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8630	-70	5	-0.80	214368500	24611	158.83	8700	8860	8630	11310	6090	8700	8710.29	12.80	0	-9527	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	702	9.83	1.57	12	0.30	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7300	18.22	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
140	20230904	140424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	0	3	0.00	160938130	18450	119.07	8700	8860	8650	11310	6090	8700	8722.99	12.80	0	-7618	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	707	9.91	1.58	12	0.23	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
141	20230904	130433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8710	10	2	0.11	153096040	17548	113.25	8700	8860	8650	11310	6090	8700	8724.48	12.80	0	-7304	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	708	9.92	1.58	12	0.22	878.00	5507.00	12480	20230209	-30.21	7300	20221013	19.32	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7300	19.32	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
142	20230904	120426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	0	3	0.00	132189560	15146	97.75	8700	8860	8650	11310	6090	8700	8727.77	12.80	0	-7005	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	707	9.91	1.58	12	0.19	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
143	20230904	110419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8710	10	2	0.11	103398170	11842	76.42	8700	8860	8650	11310	6090	8700	8731.60	12.80	0	-6032	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	708	9.92	1.58	12	0.15	878.00	5507.00	12480	20230209	-30.21	7300	20221013	19.32	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7300	19.32	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
144	20230904	100420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	0	3	0.00	85166320	9747	62.90	8700	8860	8650	11310	6090	8700	8737.87	12.80	0	-4482	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	707	9.91	1.58	12	0.12	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
145	20230904	090429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8840	140	2	1.61	32567160	3729	24.07	8700	8840	8680	11310	6090	8700	8733.89	12.80	0	-2421	8906	8802	8646	8542	8386	8855	8595	41	2610	500	6430	10	1	8131000	719	10.07	1.61	12	0.05	878.00	5507.00	12480	20230209	-29.17	7300	20221013	21.10	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7300	21.10	20221013	0.71	N	060850	500	40 억		1040620	N	N	0	N	00	N
146	20230901	160421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	200	2	2.35	130998070	15298	53.63	8500	8750	8490	11050	5950	8500	8562.79	12.82	0	-1417	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	707	9.91	1.58	12	0.19	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7300	19.18	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N
147	20230901	150431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8690	190	2	2.24	119355170	13963	48.95	8500	8750	8490	11050	5950	8500	8547.96	12.82	0	-1336	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	707	9.90	1.58	12	0.17	878.00	5507.00	12480	20230209	-30.37	7300	20221013	19.04	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7300	19.04	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N
148	20230901	140429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8580	80	2	0.94	107578090	12597	44.16	8500	8750	8490	11050	5950	8500	8539.98	12.82	0	-1101	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	698	9.77	1.56	12	0.15	878.00	5507.00	12480	20230209	-31.25	7300	20221013	17.53	12480	-31.25	20230209	7360	16.58	20230726	12480	-31.25	20230209	7300	17.53	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N
149	20230901	130419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8500	0	3	0.00	79486940	9311	32.64	8500	8750	8490	11050	5950	8500	8536.89	12.82	0	-685	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	691	9.68	1.54	12	0.11	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N
150	20230901	120421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8600	100	2	1.18	55126960	6448	22.60	8500	8750	8490	11050	5950	8500	8549.47	12.82	0	-1427	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	699	9.79	1.56	12	0.08	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N
151	20230901	110422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	40	2	0.47	32818520	3851	13.50	8500	8620	8490	11050	5950	8500	8522.08	12.82	0	-1294	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	694	9.73	1.55	12	0.05	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	7360	16.03	20230726	12480	-31.57	20230209	7300	16.99	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N
152	20230901	100419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8530	30	2	0.35	18617970	2185	7.66	8500	8620	8500	11050	5950	8500	8520.81	12.82	0	-1074	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	694	9.72	1.55	12	0.03	878.00	5507.00	12480	20230209	-31.65	7300	20221013	16.85	12480	-31.65	20230209	7360	15.90	20230726	12480	-31.65	20230209	7300	16.85	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N
153	20230901	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8530	30	2	0.35	7438940	875	3.07	8500	8550	8500	11050	5950	8500	8501.65	12.82	0	-809	8986	8742	8606	8362	8226	8675	8295	41	2550	500	6290	10	1	8131000	694	9.72	1.55	12	0.01	878.00	5507.00	12480	20230209	-31.65	7300	20221013	16.85	12480	-31.65	20230209	7360	15.90	20230726	12480	-31.65	20230209	7300	16.85	20221013	0.71	N	060850	500	40 억		1042081	N	N	0	N	00	N