KissMeData/099750/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	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	200	2	1.01	445646160	22304	53.77	19570	20600	19570	25850	13930	19900	19980.51	0.34	0	2672	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	50	1	6834776	1374	-13.52	3.87	03	0.33	-1487.00	5196.00	36700	20230303	-45.23	16250	20221013	23.69	36700	-45.23	20230303	18280	9.96	20230817	36700	-45.23	20230303	16250	23.69	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
3	20230927	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	350	2	1.76	392857760	19684	47.46	19570	20600	19570	25850	13930	19900	19958.23	0.34	0	2509	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	50	1	6834776	1384	-13.62	3.90	03	0.29	-1487.00	5196.00	36700	20230303	-44.82	16250	20221013	24.62	36700	-44.82	20230303	18280	10.78	20230817	36700	-44.82	20230303	16250	24.62	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
4	20230927	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	200	2	1.01	375756920	18835	45.41	19570	20600	19570	25850	13930	19900	19949.93	0.34	0	2708	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	50	1	6834776	1374	-13.52	3.87	03	0.28	-1487.00	5196.00	36700	20230303	-45.23	16250	20221013	23.69	36700	-45.23	20230303	18280	9.96	20230817	36700	-45.23	20230303	16250	23.69	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
5	20230927	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	200	2	1.01	314294220	15765	38.01	19570	20600	19570	25850	13930	19900	19936.20	0.34	0	2295	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	50	1	6834776	1374	-13.52	3.87	03	0.23	-1487.00	5196.00	36700	20230303	-45.23	16250	20221013	23.69	36700	-45.23	20230303	18280	9.96	20230817	36700	-45.23	20230303	16250	23.69	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
6	20230927	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19910	10	2	0.05	267003400	13385	32.27	19570	20600	19570	25850	13930	19900	19947.96	0.34	0	2223	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	10	1	6834776	1361	-13.39	3.83	03	0.20	-1487.00	5196.00	36700	20230303	-45.75	16250	20221013	22.52	36700	-45.75	20230303	18280	8.92	20230817	36700	-45.75	20230303	16250	22.52	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
7	20230927	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19980	80	2	0.40	222006610	11130	26.83	19570	20600	19570	25850	13930	19900	19946.69	0.34	0	2247	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	10	1	6834776	1366	-13.44	3.85	03	0.16	-1487.00	5196.00	36700	20230303	-45.56	16250	20221013	22.95	36700	-45.56	20230303	18280	9.30	20230817	36700	-45.56	20230303	16250	22.95	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
8	20230927	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	200	2	1.01	141584010	7117	17.16	19570	20600	19570	25850	13930	19900	19893.78	0.34	0	625	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	50	1	6834776	1374	-13.52	3.87	03	0.10	-1487.00	5196.00	36700	20230303	-45.23	16250	20221013	23.69	36700	-45.23	20230303	18280	9.96	20230817	36700	-45.23	20230303	16250	23.69	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
9	20230927	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	250	2	1.26	46288440	2336	5.63	19570	20600	19570	25850	13930	19900	19815.26	0.34	0	4	21033	20466	20183	19616	19333	20325	19475	34	5950	500	13930	50	1	6834776	1377	-13.55	3.88	03	0.03	-1487.00	5196.00	36700	20230303	-45.10	16250	20221013	24.00	36700	-45.10	20230303	18280	10.23	20230817	36700	-45.10	20230303	16250	24.00	20221013	2.24	N	099750	500	34 억		23302	N	N	0	N	00	N
10	20230926	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19900	-450	5	-2.21	796267540	39417	48.81	20100	20750	19900	26450	14250	20350	20201.97	0.27	0	5167	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	10	1	6834776	1360	-13.38	3.83	03	0.58	-1487.00	5196.00	36700	20230303	-45.78	16250	20221013	22.46	36700	-45.78	20230303	18280	8.86	20230817	36700	-45.78	20230303	16250	22.46	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
11	20230926	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-250	5	-1.23	641590200	31666	39.21	20100	20750	20100	26450	14250	20350	20261.17	0.27	0	4228	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	50	1	6834776	1374	-13.52	3.87	03	0.46	-1487.00	5196.00	36700	20230303	-45.23	16250	20221013	23.69	36700	-45.23	20230303	18280	9.96	20230817	36700	-45.23	20230303	16250	23.69	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
12	20230926	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-150	5	-0.74	538716700	26561	32.89	20100	20750	20100	26450	14250	20350	20282.24	0.27	0	4142	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	50	1	6834776	1381	-13.58	3.89	03	0.39	-1487.00	5196.00	36700	20230303	-44.96	16250	20221013	24.31	36700	-44.96	20230303	18280	10.50	20230817	36700	-44.96	20230303	16250	24.31	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
13	20230926	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	100	2	0.49	471530900	23241	28.78	20100	20750	20100	26450	14250	20350	20288.75	0.27	0	3913	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	50	1	6834776	1398	-13.75	3.94	03	0.34	-1487.00	5196.00	36700	20230303	-44.28	16250	20221013	25.85	36700	-44.28	20230303	18280	11.87	20230817	36700	-44.28	20230303	16250	25.85	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
14	20230926	120730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-200	5	-0.98	423461450	20865	25.84	20100	20750	20100	26450	14250	20350	20295.30	0.27	0	4044	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	50	1	6834776	1377	-13.55	3.88	03	0.31	-1487.00	5196.00	36700	20230303	-45.10	16250	20221013	24.00	36700	-45.10	20230303	18280	10.23	20230817	36700	-45.10	20230303	16250	24.00	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
15	20230926	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-200	5	-0.98	344075150	16924	20.96	20100	20750	20100	26450	14250	20350	20330.60	0.27	0	4246	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	50	1	6834776	1377	-13.55	3.88	03	0.25	-1487.00	5196.00	36700	20230303	-45.10	16250	20221013	24.00	36700	-45.10	20230303	18280	10.23	20230817	36700	-45.10	20230303	16250	24.00	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
16	20230926	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	0	3	0.00	208444600	10226	12.66	20100	20750	20100	26450	14250	20350	20383.79	0.27	0	3055	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	50	1	6834776	1391	-13.69	3.92	03	0.15	-1487.00	5196.00	36700	20230303	-44.55	16250	20221013	25.23	36700	-44.55	20230303	18280	11.32	20230817	36700	-44.55	20230303	16250	25.23	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
17	20230926	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	250	2	1.23	61304800	3012	3.73	20100	20600	20100	26450	14250	20350	20353.52	0.27	0	1472	22150	21250	20800	19900	19450	21025	19675	34	6100	500	14240	50	1	6834776	1408	-13.85	3.96	03	0.04	-1487.00	5196.00	36700	20230303	-43.87	16250	20221013	26.77	36700	-43.87	20230303	18280	12.69	20230817	36700	-43.87	20230303	16250	26.77	20221013	2.10	N	099750	500	34 억		18135	N	N	0	N	00	N
18	20230925	160728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-1300	5	-6.00	1659279000	79603	7.41	21650	21700	20350	28100	15200	21650	20845.87	0.29	0	102	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1391	-13.69	3.92	03	1.16	-1487.00	5196.00	36700	20230303	-44.55	16250	20221013	25.23	36700	-44.55	20230303	18280	11.32	20230817	36700	-44.55	20230303	16250	25.23	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
19	20230925	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-950	5	-4.39	1536255350	73581	6.85	21650	21700	20450	28100	15200	21650	20878.11	0.29	0	-809	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1415	-13.92	3.98	03	1.08	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18280	13.24	20230817	36700	-43.60	20230303	16250	27.38	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
20	20230925	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-950	5	-4.39	1285250850	61410	5.72	21650	21700	20550	28100	15200	21650	20928.66	0.29	0	-659	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1415	-13.92	3.98	03	0.90	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18280	13.24	20230817	36700	-43.60	20230303	16250	27.38	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
21	20230925	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-950	5	-4.39	1203065300	57431	5.35	21650	21700	20550	28100	15200	21650	20947.65	0.29	0	-586	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1415	-13.92	3.98	03	0.84	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18280	13.24	20230817	36700	-43.60	20230303	16250	27.38	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
22	20230925	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-950	5	-4.39	1161526350	55429	5.16	21650	21700	20550	28100	15200	21650	20954.83	0.29	0	-192	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1415	-13.92	3.98	03	0.81	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18280	13.24	20230817	36700	-43.60	20230303	16250	27.38	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
23	20230925	110722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-950	5	-4.39	1106371200	52763	4.91	21650	21700	20550	28100	15200	21650	20968.31	0.29	0	-454	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1415	-13.92	3.98	03	0.77	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18280	13.24	20230817	36700	-43.60	20230303	16250	27.38	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
24	20230925	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-900	5	-4.16	851292500	40453	3.77	21650	21700	20600	28100	15200	21650	21043.54	0.29	0	3862	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1418	-13.95	3.99	03	0.59	-1487.00	5196.00	36700	20230303	-43.46	16250	20221013	27.69	36700	-43.46	20230303	18280	13.51	20230817	36700	-43.46	20230303	16250	27.69	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
25	20230925	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-200	5	-0.92	130399300	6058	0.56	21650	21700	21400	28100	15200	21650	21524.52	0.29	0	763	30016	25832	23716	19532	17416	24775	18475	34	6450	500	15150	50	1	6834776	1466	-14.43	4.13	03	0.09	-1487.00	5196.00	36700	20230303	-41.55	16250	20221013	32.00	36700	-41.55	20230303	18280	17.34	20230817	36700	-41.55	20230303	16250	32.00	20221013	2.17	N	099750	500	34 억		20032	N	N	0	N	00	N
26	20230922	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-2450	5	-10.17	27191014250	1069838	1464.79	23750	27900	21600	31300	16900	24100	25418.00	0.39	0	-7443	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1480	-14.56	4.17	03	15.65	-1487.00	5196.00	36700	20230303	-41.01	16250	20221013	33.23	36700	-41.01	20230303	18280	18.44	20230817	36700	-41.01	20230303	16250	33.23	20221013	2.16	N	099750	500	34 억		26395	N	N	0	N	00	N
27	20230922	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-2200	5	-9.13	26830372950	1053264	1442.10	23750	27900	21600	31300	16900	24100	25473.55	0.39	0	-6431	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1497	-14.73	4.21	03	15.41	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18280	19.80	20230817	36700	-40.33	20230303	16250	34.77	20221013	2.16	N	099750	500	34 억		26395	N	N	0	N	00	N
28	20230922	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-2150	5	-8.92	26202208400	1024412	1402.59	23750	27900	21650	31300	16900	24100	25577.80	0.39	0	-5700	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1500	-14.76	4.22	03	14.99	-1487.00	5196.00	36700	20230303	-40.19	16250	20221013	35.08	36700	-40.19	20230303	18280	20.08	20230817	36700	-40.19	20230303	16250	35.08	20221013	2.16	N	099750	500	34 억		26395	N	N	0	N	00	N
29	20230922	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-1300	5	-5.39	25102937050	974794	1334.66	23750	27900	22450	31300	16900	24100	25752.04	0.39	0	-7871	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1558	-15.33	4.39	03	14.26	-1487.00	5196.00	36700	20230303	-37.87	16250	20221013	40.31	36700	-37.87	20230303	18280	24.73	20230817	36700	-37.87	20230303	16250	40.31	20221013	2.16	N	099750	500	34 억		26395	N	N	0	N	00	N
30	20230922	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-1450	5	-6.02	24612135750	953129	1304.99	23750	27900	22450	31300	16900	24100	25822.46	0.39	0	-7026	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1548	-15.23	4.36	03	13.95	-1487.00	5196.00	36700	20230303	-38.28	16250	20221013	39.38	36700	-38.28	20230303	18280	23.91	20230817	36700	-38.28	20230303	16250	39.38	20221013	2.16	N	099750	500	34 억		26395	N	N	0	N	00	N
31	20230922	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-900	5	-3.73	23543776600	906322	1240.91	23750	27900	23200	31300	16900	24100	25977.28	0.39	0	-4036	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1586	-15.60	4.46	03	13.26	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.16	N	099750	500	34 억		26395	N	N	0	N	00	N
32	20230922	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	250	2	1.04	20397915500	774285	1060.13	23750	27900	23400	31300	16900	24100	26344.20	0.39	0	-5081	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1664	-16.38	4.69	03	11.33	-1487.00	5196.00	36700	20230303	-33.65	16250	20221013	49.85	36700	-33.65	20230303	18280	33.21	20230817	36700	-33.65	20230303	16250	49.85	20221013	2.16	N	099750	500	34 억		26395	Y	N	0	N	00	N
33	20230922	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	700	2	2.90	284156550	11770	16.12	23750	24900	23400	31300	16900	24100	24142.44	0.39	0	135	25166	24632	23766	23232	22366	24900	23500	34	7200	500	16870	50	1	6834776	1695	-16.68	4.77	03	0.17	-1487.00	5196.00	36700	20230303	-32.43	16250	20221013	52.62	36700	-32.43	20230303	18280	35.67	20230817	36700	-32.43	20230303	16250	52.62	20221013	2.16	N	099750	500	34 억		26395	N	N	0	N	00	N
34	20230921	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	950	2	4.10	1712677300	72001	306.15	22900	24300	22900	30050	16250	23150	23785.89	0.35	0	-88	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1647	-16.21	4.64	03	1.05	-1487.00	5196.00	36700	20230303	-34.33	16250	20221013	48.31	36700	-34.33	20230303	18280	31.84	20230817	36700	-34.33	20230303	16250	48.31	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
35	20230921	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	1050	2	4.54	1622434000	68254	290.22	22900	24300	22900	30050	16250	23150	23770.53	0.35	0	-36	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1654	-16.27	4.66	03	1.00	-1487.00	5196.00	36700	20230303	-34.06	16250	20221013	48.92	36700	-34.06	20230303	18280	32.39	20230817	36700	-34.06	20230303	16250	48.92	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
36	20230921	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	650	2	2.81	1193126350	50303	213.89	22900	24300	22900	30050	16250	23150	23718.79	0.35	0	1116	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1627	-16.01	4.58	03	0.74	-1487.00	5196.00	36700	20230303	-35.15	16250	20221013	46.46	36700	-35.15	20230303	18280	30.20	20230817	36700	-35.15	20230303	16250	46.46	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
37	20230921	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	750	2	3.24	938293300	39611	168.43	22900	24300	22900	30050	16250	23150	23687.70	0.35	0	548	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1634	-16.07	4.60	03	0.58	-1487.00	5196.00	36700	20230303	-34.88	16250	20221013	47.08	36700	-34.88	20230303	18280	30.74	20230817	36700	-34.88	20230303	16250	47.08	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
38	20230921	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	100	2	0.43	321788200	13811	58.73	22900	23600	22900	30050	16250	23150	23299.41	0.35	0	-1063	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1589	-15.64	4.47	03	0.20	-1487.00	5196.00	36700	20230303	-36.65	16250	20221013	43.08	36700	-36.65	20230303	18280	27.19	20230817	36700	-36.65	20230303	16250	43.08	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
39	20230921	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	50	2	0.22	241251850	10352	44.02	22900	23600	22900	30050	16250	23150	23304.85	0.35	0	-338	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1586	-15.60	4.46	03	0.15	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
40	20230921	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	0	3	0.00	189279200	8107	34.47	22900	23600	22900	30050	16250	23150	23347.63	0.35	0	-417	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1582	-15.57	4.46	03	0.12	-1487.00	5196.00	36700	20230303	-36.92	16250	20221013	42.46	36700	-36.92	20230303	18280	26.64	20230817	36700	-36.92	20230303	16250	42.46	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
41	20230921	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	100	2	0.43	52018150	2241	9.53	22900	23550	22900	30050	16250	23150	23212.03	0.35	0	603	24150	23650	23150	22650	22150	23900	22900	34	6900	500	16200	50	1	6834776	1589	-15.64	4.47	03	0.03	-1487.00	5196.00	36700	20230303	-36.65	16250	20221013	43.08	36700	-36.65	20230303	18280	27.19	20230817	36700	-36.65	20230303	16250	43.08	20221013	2.15	N	099750	500	34 억		24053	N	N	3	N	00	N
42	20230920	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-50	5	-0.22	535724050	23340	69.80	23000	23650	22650	30150	16250	23200	22953.03	0.34	0	1003	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1582	-15.57	4.46	03	0.34	-1487.00	5196.00	36700	20230303	-36.92	16250	20221013	42.46	36700	-36.92	20230303	18280	26.64	20230817	36700	-36.92	20230303	16250	42.46	20221013	2.17	N	099750	500	34 억		22968	N	N	3	N	00	N
43	20230920	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-50	5	-0.22	514552900	22425	67.06	23000	23650	22650	30150	16250	23200	22945.50	0.34	0	1122	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1582	-15.57	4.46	03	0.33	-1487.00	5196.00	36700	20230303	-36.92	16250	20221013	42.46	36700	-36.92	20230303	18280	26.64	20230817	36700	-36.92	20230303	16250	42.46	20221013	2.17	N	099750	500	34 억		22968	N	N	5	N	00	N
44	20230920	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	0	3	0.00	444227200	19390	57.98	23000	23650	22650	30150	16250	23200	22910.12	0.34	0	753	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1586	-15.60	4.46	03	0.28	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.17	N	099750	500	34 억		22968	N	N	5	N	00	N
45	20230920	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-350	5	-1.51	338928850	14878	44.49	23000	23200	22650	30150	16250	23200	22780.54	0.34	0	1227	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1562	-15.37	4.40	03	0.22	-1487.00	5196.00	36700	20230303	-37.74	16250	20221013	40.62	36700	-37.74	20230303	18280	25.00	20230817	36700	-37.74	20230303	16250	40.62	20221013	2.17	N	099750	500	34 억		22968	N	N	5	N	00	N
46	20230920	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-400	5	-1.72	315999700	13877	41.50	23000	23200	22650	30150	16250	23200	22771.47	0.34	0	1445	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1558	-15.33	4.39	03	0.20	-1487.00	5196.00	36700	20230303	-37.87	16250	20221013	40.31	36700	-37.87	20230303	18280	24.73	20230817	36700	-37.87	20230303	16250	40.31	20221013	2.17	N	099750	500	34 억		22968	N	N	5	N	00	N
47	20230920	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-350	5	-1.51	306691750	13468	40.28	23000	23200	22650	30150	16250	23200	22771.89	0.34	0	1544	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1562	-15.37	4.40	03	0.20	-1487.00	5196.00	36700	20230303	-37.74	16250	20221013	40.62	36700	-37.74	20230303	18280	25.00	20230817	36700	-37.74	20230303	16250	40.62	20221013	2.17	N	099750	500	34 억		22968	N	N	5	N	00	N
48	20230920	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-450	5	-1.94	265888750	11673	34.91	23000	23200	22650	30150	16250	23200	22778.10	0.34	0	1898	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1555	-15.30	4.38	03	0.17	-1487.00	5196.00	36700	20230303	-38.01	16250	20221013	40.00	36700	-38.01	20230303	18280	24.45	20230817	36700	-38.01	20230303	16250	40.00	20221013	2.17	N	099750	500	34 억		22968	N	N	5	N	00	N
49	20230920	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	0	3	0.00	47062500	2065	6.18	23000	23200	22650	30150	16250	23200	22790.56	0.34	0	957	24200	23700	23100	22600	22000	23400	22300	34	6950	500	16240	50	1	6834776	1586	-15.60	4.46	03	0.03	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.17	N	099750	500	34 억		22968	N	N	5	N	00	N
50	20230919	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-400	5	-1.69	762161250	33142	15.95	23600	23600	22500	30650	16550	23600	22992.28	0.37	0	-2626	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1586	-15.60	4.46	03	0.48	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.13	N	099750	500	34 억		25591	N	N	5	N	00	N
51	20230919	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-400	5	-1.69	732140150	31848	15.33	23600	23600	22500	30650	16550	23600	22987.81	0.37	0	-2305	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1586	-15.60	4.46	03	0.47	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.13	N	099750	500	34 억		25591	N	N	6	N	00	N
52	20230919	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-500	5	-2.12	652270950	28400	13.67	23600	23600	22500	30650	16550	23600	22966.39	0.37	0	-1840	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1579	-15.53	4.45	03	0.42	-1487.00	5196.00	36700	20230303	-37.06	16250	20221013	42.15	36700	-37.06	20230303	18280	26.37	20230817	36700	-37.06	20230303	16250	42.15	20221013	2.13	N	099750	500	34 억		25591	N	N	6	N	00	N
53	20230919	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-1050	5	-4.45	561681800	24446	11.77	23600	23600	22500	30650	16550	23600	22975.41	0.37	0	-2905	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1541	-15.16	4.34	03	0.36	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18280	23.36	20230817	36700	-38.56	20230303	16250	38.77	20221013	2.13	N	099750	500	34 억		25591	N	N	6	N	00	N
54	20230919	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-950	5	-4.03	493091250	21409	10.31	23600	23600	22500	30650	16550	23600	23030.90	0.37	0	-1897	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1548	-15.23	4.36	03	0.31	-1487.00	5196.00	36700	20230303	-38.28	16250	20221013	39.38	36700	-38.28	20230303	18280	23.91	20230817	36700	-38.28	20230303	16250	39.38	20221013	2.13	N	099750	500	34 억		25591	N	N	6	N	00	N
55	20230919	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-600	5	-2.54	396414250	17143	8.25	23600	23600	22800	30650	16550	23600	23122.86	0.37	0	-966	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1572	-15.47	4.43	03	0.25	-1487.00	5196.00	36700	20230303	-37.33	16250	20221013	41.54	36700	-37.33	20230303	18280	25.82	20230817	36700	-37.33	20230303	16250	41.54	20221013	2.13	N	099750	500	34 억		25591	N	N	6	N	00	N
56	20230919	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-400	5	-1.69	287154700	12382	5.96	23600	23600	23000	30650	16550	23600	23189.98	0.37	0	-406	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1586	-15.60	4.46	03	0.18	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.13	N	099750	500	34 억		25591	N	N	6	N	00	N
57	20230919	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-300	5	-1.27	56699900	2420	1.16	23600	23600	23200	30650	16550	23600	23426.85	0.37	0	-227	25466	24532	23416	22482	21366	25000	22950	34	7050	500	16520	50	1	6834776	1593	-15.67	4.48	03	0.04	-1487.00	5196.00	36700	20230303	-36.51	16250	20221013	43.38	36700	-36.51	20230303	18280	27.46	20230817	36700	-36.51	20230303	16250	43.38	20221013	2.13	N	099750	500	34 억		25591	N	N	6	N	00	N
58	20230918	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	950	2	4.19	4872995600	207536	401.25	23250	24350	22300	29400	15900	22650	23480.23	0.54	0	-12355	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1613	-15.87	4.54	03	3.04	-1487.00	5196.00	36700	20230303	-35.69	16250	20221013	45.23	36700	-35.69	20230303	18280	29.10	20230817	36700	-35.69	20230303	16250	45.23	20221013	2.04	N	099750	500	34 억		36911	N	N	6	N	00	N
59	20230918	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	850	2	3.75	4773090000	203300	393.06	23250	24350	22300	29400	15900	22650	23478.06	0.54	0	-11145	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1606	-15.80	4.52	03	2.97	-1487.00	5196.00	36700	20230303	-35.97	16250	20221013	44.62	36700	-35.97	20230303	18280	28.56	20230817	36700	-35.97	20230303	16250	44.62	20221013	2.04	N	099750	500	34 억		36911	N	N	2	N	00	N
60	20230918	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	650	2	2.87	4553159250	193942	374.96	23250	24350	22300	29400	15900	22650	23476.91	0.54	0	-12331	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1593	-15.67	4.48	03	2.84	-1487.00	5196.00	36700	20230303	-36.51	16250	20221013	43.38	36700	-36.51	20230303	18280	27.46	20230817	36700	-36.51	20230303	16250	43.38	20221013	2.04	N	099750	500	34 억		36911	N	N	2	N	00	N
61	20230918	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	900	2	3.97	4403136250	187527	362.56	23250	24350	22300	29400	15900	22650	23480.01	0.54	0	-12425	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1610	-15.84	4.53	03	2.74	-1487.00	5196.00	36700	20230303	-35.83	16250	20221013	44.92	36700	-35.83	20230303	18280	28.83	20230817	36700	-35.83	20230303	16250	44.92	20221013	2.04	N	099750	500	34 억		36911	N	N	2	N	00	N
62	20230918	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	1050	2	4.64	4091022300	174234	336.86	23250	24350	22300	29400	15900	22650	23480.05	0.54	0	-10340	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1620	-15.94	4.56	03	2.55	-1487.00	5196.00	36700	20230303	-35.42	16250	20221013	45.85	36700	-35.42	20230303	18280	29.65	20230817	36700	-35.42	20230303	16250	45.85	20221013	2.04	N	099750	500	34 억		36911	N	N	2	N	00	N
63	20230918	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	950	2	4.19	3765993100	160509	310.32	23250	24350	22300	29400	15900	22650	23462.82	0.54	0	-8660	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1613	-15.87	4.54	03	2.35	-1487.00	5196.00	36700	20230303	-35.69	16250	20221013	45.23	36700	-35.69	20230303	18280	29.10	20230817	36700	-35.69	20230303	16250	45.23	20221013	2.04	N	099750	500	34 억		36911	N	N	2	N	00	N
64	20230918	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	750	2	3.31	1236419450	53461	103.36	23250	23800	22300	29400	15900	22650	23127.50	0.54	0	-9800	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1599	-15.74	4.50	03	0.78	-1487.00	5196.00	36700	20230303	-36.24	16250	20221013	44.00	36700	-36.24	20230303	18280	28.01	20230817	36700	-36.24	20230303	16250	44.00	20221013	2.04	N	099750	500	34 억		36911	N	N	2	N	00	N
65	20230918	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	400	2	1.77	548888750	23418	45.28	23250	23800	23050	29400	15900	22650	23438.75	0.54	0	-6110	23450	23050	22400	22000	21350	23250	22200	34	6750	500	15850	50	1	6834776	1575	-15.50	4.44	03	0.34	-1487.00	5196.00	36700	20230303	-37.19	16250	20221013	41.85	36700	-37.19	20230303	18280	26.09	20230817	36700	-37.19	20230303	16250	41.85	20221013	2.04	N	099750	500	34 억		36911	N	N	2	N	00	N
66	20230915	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	400	2	1.80	1145739350	51713	184.18	22450	22800	21750	28900	15600	22250	22154.20	0.49	0	3644	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1548	-15.23	4.36	03	0.76	-1487.00	5196.00	36700	20230303	-38.28	16250	20221013	39.38	36700	-38.28	20230303	18280	23.91	20230817	36700	-38.28	20230303	16250	39.38	20221013	2.05	N	099750	500	34 억		33267	N	N	2	N	00	N
67	20230915	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	100	2	0.45	903722750	40949	145.84	22450	22500	21750	28900	15600	22250	22069.23	0.49	0	4860	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1528	-15.03	4.30	03	0.60	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18280	22.26	20230817	36700	-39.10	20230303	16250	37.54	20221013	2.05	N	099750	500	34 억		33267	N	N	4	N	00	N
68	20230915	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-150	5	-0.67	649396400	29380	104.64	22450	22500	21900	28900	15600	22250	22103.08	0.49	0	5445	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1510	-14.86	4.25	03	0.43	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18280	20.90	20230817	36700	-39.78	20230303	16250	36.00	20221013	2.05	N	099750	500	34 억		33267	N	N	4	N	00	N
69	20230915	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-50	5	-0.22	586292300	26523	94.46	22450	22500	21900	28900	15600	22250	22104.76	0.49	0	5780	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1517	-14.93	4.27	03	0.39	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18280	21.44	20230817	36700	-39.51	20230303	16250	36.62	20221013	2.05	N	099750	500	34 억		33267	N	N	4	N	00	N
70	20230915	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-250	5	-1.12	545399700	24667	87.85	22450	22500	21900	28900	15600	22250	22110.19	0.49	0	5334	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1504	-14.79	4.23	03	0.36	-1487.00	5196.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18280	20.35	20230817	36700	-40.05	20230303	16250	35.38	20221013	2.05	N	099750	500	34 억		33267	N	N	4	N	00	N
71	20230915	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-200	5	-0.90	427021950	19279	68.66	22450	22500	21950	28900	15600	22250	22149.31	0.49	0	3930	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1507	-14.83	4.24	03	0.28	-1487.00	5196.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18280	20.62	20230817	36700	-39.92	20230303	16250	35.69	20221013	2.05	N	099750	500	34 억		33267	N	N	4	N	00	N
72	20230915	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	50	2	0.22	247231650	11123	39.61	22450	22500	22050	28900	15600	22250	22226.95	0.49	0	2328	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1524	-15.00	4.29	03	0.16	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18280	21.99	20230817	36700	-39.24	20230303	16250	37.23	20221013	2.05	N	099750	500	34 억		33267	N	N	4	N	00	N
73	20230915	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	50	2	0.22	33945850	1523	5.42	22450	22450	22150	28900	15600	22250	22290.23	0.49	0	654	23016	22632	22416	22032	21816	22525	21925	34	6650	500	15570	50	1	6834776	1524	-15.00	4.29	03	0.02	-1487.00	5196.00	36700	20230303	-39.24	16250	20221013	37.23	36700	-39.24	20230303	18280	21.99	20230817	36700	-39.24	20230303	16250	37.23	20221013	2.05	N	099750	500	34 억		33267	N	N	4	N	00	N
74	20230914	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-300	5	-1.33	622839800	27800	51.45	22550	22800	22200	29300	15800	22550	22407.02	0.48	0	374	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1521	-14.96	4.28	03	0.41	-1487.00	5196.00	36700	20230303	-39.37	16250	20221013	36.92	36700	-39.37	20230303	18280	21.72	20230817	36700	-39.37	20230303	16250	36.92	20221013	2.05	N	099750	500	34 억		32893	N	N	4	N	00	N
75	20230914	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-200	5	-0.89	553126250	24672	45.66	22550	22800	22200	29300	15800	22550	22418.77	0.48	0	465	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1528	-15.03	4.30	03	0.36	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18280	22.26	20230817	36700	-39.10	20230303	16250	37.54	20221013	2.05	N	099750	500	34 억		32893	N	N	8	N	00	N
76	20230914	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-150	5	-0.67	462091200	20591	38.10	22550	22800	22200	29300	15800	22550	22441.00	0.48	0	407	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1531	-15.06	4.31	03	0.30	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18280	22.54	20230817	36700	-38.96	20230303	16250	37.85	20221013	2.05	N	099750	500	34 억		32893	N	N	8	N	00	N
77	20230914	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-100	5	-0.44	400304900	17841	33.02	22550	22800	22200	29300	15800	22550	22436.86	0.48	0	1129	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1534	-15.10	4.32	03	0.26	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18280	22.81	20230817	36700	-38.83	20230303	16250	38.15	20221013	2.05	N	099750	500	34 억		32893	N	N	8	N	00	N
78	20230914	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	0	3	0.00	382577850	17053	31.56	22550	22800	22200	29300	15800	22550	22434.10	0.48	0	1140	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1541	-15.16	4.34	03	0.25	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18280	23.36	20230817	36700	-38.56	20230303	16250	38.77	20221013	2.05	N	099750	500	34 억		32893	N	N	8	N	00	N
79	20230914	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-150	5	-0.67	294530450	13100	24.24	22550	22800	22250	29300	15800	22550	22482.84	0.48	0	701	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1531	-15.06	4.31	03	0.19	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18280	22.54	20230817	36700	-38.96	20230303	16250	37.85	20221013	2.05	N	099750	500	34 억		32893	N	N	8	N	00	N
80	20230914	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-200	5	-0.89	207662150	9223	17.07	22550	22800	22250	29300	15800	22550	22515.39	0.48	0	1346	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1528	-15.03	4.30	03	0.13	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18280	22.26	20230817	36700	-39.10	20230303	16250	37.54	20221013	2.05	N	099750	500	34 억		32893	N	N	8	N	00	N
81	20230914	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	0	3	0.00	37880700	1680	3.11	22550	22650	22500	29300	15800	22550	22547.94	0.48	0	225	24050	23300	22900	22150	21750	23100	21950	34	6750	500	15780	50	1	6834776	1541	-15.16	4.34	03	0.02	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18280	23.36	20230817	36700	-38.56	20230303	16250	38.77	20221013	2.05	N	099750	500	34 억		32893	N	N	8	N	00	N
82	20230913	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-950	5	-4.04	1188117300	51642	52.35	23500	23650	22500	30550	16450	23500	23006.96	0.41	0	4728	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1541	-15.16	4.34	03	0.76	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18280	23.36	20230817	36700	-38.56	20230303	16250	38.77	20221013	2.05	N	099750	500	34 억		28165	N	N	8	N	00	N
83	20230913	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-800	5	-3.40	1099300350	47717	48.37	23500	23650	22500	30550	16450	23500	23037.92	0.41	0	3867	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1551	-15.27	4.37	03	0.70	-1487.00	5196.00	36700	20230303	-38.15	16250	20221013	39.69	36700	-38.15	20230303	18280	24.18	20230817	36700	-38.15	20230303	16250	39.69	20221013	2.05	N	099750	500	34 억		28165	N	N	7	N	00	N
84	20230913	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-450	5	-1.91	873490450	37801	38.32	23500	23650	22800	30550	16450	23500	23107.60	0.41	0	4738	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1575	-15.50	4.44	03	0.55	-1487.00	5196.00	36700	20230303	-37.19	16250	20221013	41.85	36700	-37.19	20230303	18280	26.09	20230817	36700	-37.19	20230303	16250	41.85	20221013	2.05	N	099750	500	34 억		28165	N	N	7	N	00	N
85	20230913	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-600	5	-2.55	779683200	33726	34.19	23500	23650	22800	30550	16450	23500	23118.16	0.41	0	2380	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1565	-15.40	4.41	03	0.49	-1487.00	5196.00	36700	20230303	-37.60	16250	20221013	40.92	36700	-37.60	20230303	18280	25.27	20230817	36700	-37.60	20230303	16250	40.92	20221013	2.05	N	099750	500	34 억		28165	N	N	7	N	00	N
86	20230913	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-450	5	-1.91	710378500	30705	31.13	23500	23650	22800	30550	16450	23500	23135.60	0.41	0	2189	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1575	-15.50	4.44	03	0.45	-1487.00	5196.00	36700	20230303	-37.19	16250	20221013	41.85	36700	-37.19	20230303	18280	26.09	20230817	36700	-37.19	20230303	16250	41.85	20221013	2.05	N	099750	500	34 억		28165	N	N	7	N	00	N
87	20230913	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-250	5	-1.06	521905000	22492	22.80	23500	23650	22800	30550	16450	23500	23204.03	0.41	0	632	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1589	-15.64	4.47	03	0.33	-1487.00	5196.00	36700	20230303	-36.65	16250	20221013	43.08	36700	-36.65	20230303	18280	27.19	20230817	36700	-36.65	20230303	16250	43.08	20221013	2.05	N	099750	500	34 억		28165	N	N	7	N	00	N
88	20230913	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-300	5	-1.28	366848100	15747	15.96	23500	23650	23000	30550	16450	23500	23296.38	0.41	0	-345	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1586	-15.60	4.46	03	0.23	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18280	26.91	20230817	36700	-36.78	20230303	16250	42.77	20221013	2.05	N	099750	500	34 억		28165	N	N	7	N	00	N
89	20230913	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-150	5	-0.64	55150950	2361	2.39	23500	23500	23300	30550	16450	23500	23359.15	0.41	0	-1701	26033	24766	23983	22716	21933	24375	22325	34	7050	500	16450	50	1	6834776	1596	-15.70	4.49	03	0.03	-1487.00	5196.00	36700	20230303	-36.38	16250	20221013	43.69	36700	-36.38	20230303	18280	27.74	20230817	36700	-36.38	20230303	16250	43.69	20221013	2.05	N	099750	500	34 억		28165	N	N	7	N	00	N
90	20230912	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-1550	5	-6.19	2361524150	98028	41.61	24900	25250	23200	32550	17550	25050	24090.55	0.63	0	-14945	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1606	-15.80	4.52	03	1.43	-1487.00	5196.00	36700	20230303	-35.97	16250	20221013	44.62	36700	-35.97	20230303	18280	28.56	20230817	36700	-35.97	20230303	16250	44.62	20221013	2.01	N	099750	500	34 억		42906	N	N	7	N	00	N
91	20230912	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-1650	5	-6.59	2275209100	94342	40.04	24900	25250	23200	32550	17550	25050	24116.61	0.63	0	-13930	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1599	-15.74	4.50	03	1.38	-1487.00	5196.00	36700	20230303	-36.24	16250	20221013	44.00	36700	-36.24	20230303	18280	28.01	20230817	36700	-36.24	20230303	16250	44.00	20221013	2.01	N	099750	500	34 억		42906	N	N	0	N	00	N
92	20230912	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-1600	5	-6.39	1987785650	82039	34.82	24900	25250	23350	32550	17550	25050	24229.76	0.63	0	-11657	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1603	-15.77	4.51	03	1.20	-1487.00	5196.00	36700	20230303	-36.10	16250	20221013	44.31	36700	-36.10	20230303	18280	28.28	20230817	36700	-36.10	20230303	16250	44.31	20221013	2.01	N	099750	500	34 억		42906	N	N	0	N	00	N
93	20230912	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-1250	5	-4.99	1528011600	62559	26.55	24900	25250	23800	32550	17550	25050	24425.13	0.63	0	-12323	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1627	-16.01	4.58	03	0.92	-1487.00	5196.00	36700	20230303	-35.15	16250	20221013	46.46	36700	-35.15	20230303	18280	30.20	20230817	36700	-35.15	20230303	16250	46.46	20221013	2.01	N	099750	500	34 억		42906	N	N	0	N	00	N
94	20230912	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	-850	5	-3.39	1228211200	50078	21.26	24900	25250	24000	32550	17550	25050	24525.96	0.63	0	-10773	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1654	-16.27	4.66	03	0.73	-1487.00	5196.00	36700	20230303	-34.06	16250	20221013	48.92	36700	-34.06	20230303	18280	32.39	20230817	36700	-34.06	20230303	16250	48.92	20221013	2.01	N	099750	500	34 억		42906	N	N	0	N	00	N
95	20230912	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-1050	5	-4.19	1102324100	44883	19.05	24900	25250	24000	32550	17550	25050	24559.95	0.63	0	-7812	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1640	-16.14	4.62	03	0.66	-1487.00	5196.00	36700	20230303	-34.60	16250	20221013	47.69	36700	-34.60	20230303	18280	31.29	20230817	36700	-34.60	20230303	16250	47.69	20221013	2.01	N	099750	500	34 억		42906	N	N	0	N	00	N
96	20230912	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-600	5	-2.40	707574200	28637	12.16	24900	25250	24300	32550	17550	25050	24708.39	0.63	0	-4589	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1671	-16.44	4.71	03	0.42	-1487.00	5196.00	36700	20230303	-33.38	16250	20221013	50.46	36700	-33.38	20230303	18280	33.75	20230817	36700	-33.38	20230303	16250	50.46	20221013	2.01	N	099750	500	34 억		42906	N	N	0	N	00	N
97	20230912	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	-200	5	-0.80	177836900	7146	3.03	24900	25250	24650	32550	17550	25050	24886.22	0.63	0	-3328	26883	25966	24883	23966	22883	26425	24425	34	7500	500	17530	50	1	6834776	1698	-16.71	4.78	03	0.10	-1487.00	5196.00	36700	20230303	-32.29	16250	20221013	52.92	36700	-32.29	20230303	18280	35.94	20230817	36700	-32.29	20230303	16250	52.92	20221013	2.01	N	099750	500	34 억		42906	N	N	0	N	00	N
98	20230911	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	1400	2	5.92	5780636800	232821	280.72	24500	25800	23800	30700	16600	23650	24827.15	0.67	0	-3419	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1712	-16.85	4.82	03	3.41	-1487.00	5196.00	36700	20230303	-31.74	16250	20221013	54.15	36700	-31.74	20230303	18280	37.04	20230817	36700	-31.74	20230303	16250	54.15	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
99	20230911	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	1050	2	4.44	5588801450	225113	271.43	24500	25800	23800	30700	16600	23650	24826.65	0.67	0	-5327	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1688	-16.61	4.75	03	3.29	-1487.00	5196.00	36700	20230303	-32.70	16250	20221013	52.00	36700	-32.70	20230303	18280	35.12	20230817	36700	-32.70	20230303	16250	52.00	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
100	20230911	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	1150	2	4.86	4828405950	194494	234.51	24500	25800	23800	30700	16600	23650	24825.48	0.67	0	-3306	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1695	-16.68	4.77	03	2.85	-1487.00	5196.00	36700	20230303	-32.43	16250	20221013	52.62	36700	-32.43	20230303	18280	35.67	20230817	36700	-32.43	20230303	16250	52.62	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
101	20230911	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	1050	2	4.44	2196532350	90075	108.61	24500	24750	23800	30700	16600	23650	24385.59	0.67	0	1141	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1688	-16.61	4.75	03	1.32	-1487.00	5196.00	36700	20230303	-32.70	16250	20221013	52.00	36700	-32.70	20230303	18280	35.12	20230817	36700	-32.70	20230303	16250	52.00	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
102	20230911	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	800	2	3.38	1925291850	79037	95.30	24500	24750	23800	30700	16600	23650	24359.37	0.67	0	-3	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1671	-16.44	4.71	03	1.16	-1487.00	5196.00	36700	20230303	-33.38	16250	20221013	50.46	36700	-33.38	20230303	18280	33.75	20230817	36700	-33.38	20230303	16250	50.46	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
103	20230911	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	700	2	2.96	1683349150	69124	83.35	24500	24750	23800	30700	16600	23650	24352.60	0.67	0	-2072	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1664	-16.38	4.69	03	1.01	-1487.00	5196.00	36700	20230303	-33.65	16250	20221013	49.85	36700	-33.65	20230303	18280	33.21	20230817	36700	-33.65	20230303	16250	49.85	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
104	20230911	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	750	2	3.17	1194680100	49117	59.22	24500	24600	23800	30700	16600	23650	24323.15	0.67	0	-4772	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1668	-16.41	4.70	03	0.72	-1487.00	5196.00	36700	20230303	-33.51	16250	20221013	50.15	36700	-33.51	20230303	18280	33.48	20230817	36700	-33.51	20230303	16250	50.15	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
105	20230911	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	500	2	2.11	222336100	9197	11.09	24500	24500	23800	30700	16600	23650	24174.85	0.67	0	-2806	25050	24350	23650	22950	22250	24700	23300	34	7050	500	16550	50	1	6834776	1651	-16.24	4.65	03	0.13	-1487.00	5196.00	36700	20230303	-34.20	16250	20221013	48.62	36700	-34.20	20230303	18280	32.11	20230817	36700	-34.20	20230303	16250	48.62	20221013	2.01	N	099750	500	34 억		46110	N	N	1	N	00	N
106	20230908	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-350	5	-1.46	1936799350	82269	40.74	23500	24350	22950	31200	16800	24000	23542.07	0.66	0	-124	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1616	-15.90	4.55	03	1.20	-1487.00	5196.00	36700	20230303	-35.56	16250	20221013	45.54	36700	-35.56	20230303	18280	29.38	20230817	36700	-35.56	20230303	16250	45.54	20221013	2.36	N	099750	500	34 억		44817	N	N	1	N	00	N
107	20230908	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-850	5	-3.54	1790469600	76082	37.68	23500	24350	22950	31200	16800	24000	23533.42	0.66	0	597	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1582	-15.57	4.46	03	1.11	-1487.00	5196.00	36700	20230303	-36.92	16250	20221013	42.46	36700	-36.92	20230303	18280	26.64	20230817	36700	-36.92	20230303	16250	42.46	20221013	2.36	N	099750	500	34 억		44817	N	N	0	N	00	N
108	20230908	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-700	5	-2.92	1517592100	64282	31.83	23500	24350	23100	31200	16800	24000	23608.35	0.66	0	0	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1593	-15.67	4.48	03	0.94	-1487.00	5196.00	36700	20230303	-36.51	16250	20221013	43.38	36700	-36.51	20230303	18280	27.46	20230817	36700	-36.51	20230303	16250	43.38	20221013	2.36	N	099750	500	34 억		44817	N	N	0	N	00	N
109	20230908	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-850	5	-3.54	1275594450	53854	26.67	23500	24350	23150	31200	16800	24000	23686.16	0.66	0	-1062	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1582	-15.57	4.46	03	0.79	-1487.00	5196.00	36700	20230303	-36.92	16250	20221013	42.46	36700	-36.92	20230303	18280	26.64	20230817	36700	-36.92	20230303	16250	42.46	20221013	2.36	N	099750	500	34 억		44817	N	N	0	N	00	N
110	20230908	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-650	5	-2.71	1037491400	43614	21.60	23500	24350	23350	31200	16800	24000	23788.04	0.66	0	792	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1596	-15.70	4.49	03	0.64	-1487.00	5196.00	36700	20230303	-36.38	16250	20221013	43.69	36700	-36.38	20230303	18280	27.74	20230817	36700	-36.38	20230303	16250	43.69	20221013	2.36	N	099750	500	34 억		44817	N	N	0	N	00	N
111	20230908	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-350	5	-1.46	816833750	34256	16.96	23500	24350	23450	31200	16800	24000	23844.98	0.66	0	1774	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1616	-15.90	4.55	03	0.50	-1487.00	5196.00	36700	20230303	-35.56	16250	20221013	45.54	36700	-35.56	20230303	18280	29.38	20230817	36700	-35.56	20230303	16250	45.54	20221013	2.36	N	099750	500	34 억		44817	N	N	0	N	00	N
112	20230908	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-250	5	-1.04	646123100	27015	13.38	23500	24350	23500	31200	16800	24000	23917.20	0.66	0	2112	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1623	-15.97	4.57	03	0.40	-1487.00	5196.00	36700	20230303	-35.29	16250	20221013	46.15	36700	-35.29	20230303	18280	29.92	20230817	36700	-35.29	20230303	16250	46.15	20221013	2.36	N	099750	500	34 억		44817	N	N	0	N	00	N
113	20230908	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	150	2	0.62	153250950	6415	3.18	23500	24250	23500	31200	16800	24000	23889.47	0.66	0	-886	26366	25182	24266	23082	22166	24725	22625	34	7200	500	16800	50	1	6834776	1651	-16.24	4.65	03	0.09	-1487.00	5196.00	36700	20230303	-34.20	16250	20221013	48.62	36700	-34.20	20230303	18280	32.11	20230817	36700	-34.20	20230303	16250	48.62	20221013	2.36	N	099750	500	34 억		44817	N	N	0	N	00	N
114	20230907	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-1300	5	-5.14	4892464100	200646	34.38	25300	25450	23350	32850	17750	25300	24379.92	0.80	0	-13361	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1640	-16.14	4.62	03	2.94	-1487.00	5196.00	36700	20230303	-34.60	16250	20221013	47.69	36700	-34.60	20230303	18280	31.29	20230817	36700	-34.60	20230303	16250	47.69	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
115	20230907	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-1150	5	-4.55	4643998600	190284	32.60	25300	25450	23350	32850	17750	25300	24400.14	0.80	0	-12314	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1651	-16.24	4.65	03	2.78	-1487.00	5196.00	36700	20230303	-34.20	16250	20221013	48.62	36700	-34.20	20230303	18280	32.11	20230817	36700	-34.20	20230303	16250	48.62	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
116	20230907	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-1800	5	-7.11	4284347700	175108	30.00	25300	25450	23350	32850	17750	25300	24461.34	0.80	0	-6117	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1606	-15.80	4.52	03	2.56	-1487.00	5196.00	36700	20230303	-35.97	16250	20221013	44.62	36700	-35.97	20230303	18280	28.56	20230817	36700	-35.97	20230303	16250	44.62	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
117	20230907	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-1650	5	-6.52	3984777950	162396	27.82	25300	25450	23500	32850	17750	25300	24531.94	0.80	0	-2479	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1616	-15.90	4.55	03	2.38	-1487.00	5196.00	36700	20230303	-35.56	16250	20221013	45.54	36700	-35.56	20230303	18280	29.38	20230817	36700	-35.56	20230303	16250	45.54	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
118	20230907	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-1300	5	-5.14	3516877850	142740	24.46	25300	25450	23950	32850	17750	25300	24632.94	0.80	0	612	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1640	-16.14	4.62	03	2.09	-1487.00	5196.00	36700	20230303	-34.60	16250	20221013	47.69	36700	-34.60	20230303	18280	31.29	20230817	36700	-34.60	20230303	16250	47.69	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
119	20230907	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-1050	5	-4.15	3101023400	125489	21.50	25300	25450	24000	32850	17750	25300	24706.03	0.80	0	3061	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1657	-16.31	4.67	03	1.84	-1487.00	5196.00	36700	20230303	-33.92	16250	20221013	49.23	36700	-33.92	20230303	18280	32.66	20230817	36700	-33.92	20230303	16250	49.23	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
120	20230907	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	-400	5	-1.58	2138569650	86071	14.75	25300	25450	24350	32850	17750	25300	24840.39	0.80	0	-1154	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1702	-16.75	4.79	03	1.26	-1487.00	5196.00	36700	20230303	-32.15	16250	20221013	53.23	36700	-32.15	20230303	18280	36.21	20230817	36700	-32.15	20230303	16250	53.23	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
121	20230907	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-700	5	-2.77	822941450	33182	5.68	25300	25300	24350	32850	17750	25300	24782.79	0.80	0	-71	28166	26732	24516	23082	20866	27450	23800	34	7550	500	17710	50	1	6834776	1681	-16.54	4.73	03	0.49	-1487.00	5196.00	36700	20230303	-32.97	16250	20221013	51.38	36700	-32.97	20230303	18280	34.57	20230817	36700	-32.97	20230303	16250	51.38	20221013	2.00	N	099750	500	34 억		54855	N	N	3	N	00	N
122	20230906	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	2650	2	11.70	14227534500	578559	64.47	23100	25950	22300	29400	15900	22650	24593.65	0.44	0	29626	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1729	-17.01	4.87	03	8.46	-1487.00	5196.00	36700	20230303	-31.06	16250	20221013	55.69	36700	-31.06	20230303	18280	38.40	20230817	36700	-31.06	20230303	16250	55.69	20221013	1.92	N	099750	500	34 억		29995	N	N	3	N	00	N
123	20230906	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	2500	2	11.04	13761219300	560137	62.42	23100	25950	22300	29400	15900	22650	24570.42	0.44	0	27125	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1719	-16.91	4.84	03	8.20	-1487.00	5196.00	36700	20230303	-31.47	16250	20221013	54.77	36700	-31.47	20230303	18280	37.58	20230817	36700	-31.47	20230303	16250	54.77	20221013	1.92	N	099750	500	34 억		29995	N	N	110	N	00	N
124	20230906	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	2400	2	10.60	12871118550	524775	58.48	23100	25950	22300	29400	15900	22650	24529.88	0.44	0	22535	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1712	-16.85	4.82	03	7.68	-1487.00	5196.00	36700	20230303	-31.74	16250	20221013	54.15	36700	-31.74	20230303	18280	37.04	20230817	36700	-31.74	20230303	16250	54.15	20221013	1.92	N	099750	500	34 억		29995	N	N	110	N	00	N
125	20230906	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	2350	2	10.38	12067760500	492586	54.89	23100	25950	22300	29400	15900	22650	24501.89	0.44	0	21635	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1709	-16.81	4.81	03	7.21	-1487.00	5196.00	36700	20230303	-31.88	16250	20221013	53.85	36700	-31.88	20230303	18280	36.76	20230817	36700	-31.88	20230303	16250	53.85	20221013	1.92	N	099750	500	34 억		29995	N	N	110	N	00	N
126	20230906	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	2450	2	10.82	11127118700	455012	50.71	23100	25950	22300	29400	15900	22650	24457.84	0.44	0	17230	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1716	-16.88	4.83	03	6.66	-1487.00	5196.00	36700	20230303	-31.61	16250	20221013	54.46	36700	-31.61	20230303	18280	37.31	20230817	36700	-31.61	20230303	16250	54.46	20221013	1.92	N	099750	500	34 억		29995	N	N	110	N	00	N
127	20230906	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	1700	2	7.51	9324974600	383174	42.70	23100	25950	22300	29400	15900	22650	24339.77	0.44	0	15758	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1664	-16.38	4.69	03	5.61	-1487.00	5196.00	36700	20230303	-33.65	16250	20221013	49.85	36700	-33.65	20230303	18280	33.21	20230817	36700	-33.65	20230303	16250	49.85	20221013	1.92	N	099750	500	34 억		29995	N	N	110	N	00	N
128	20230906	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	1850	2	8.17	8102925200	333215	37.13	23100	25950	22300	29400	15900	22650	24321.55	0.44	0	9898	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1675	-16.48	4.72	03	4.88	-1487.00	5196.00	36700	20230303	-33.24	16250	20221013	50.77	36700	-33.24	20230303	18280	34.03	20230817	36700	-33.24	20230303	16250	50.77	20221013	1.92	N	099750	500	34 억		29995	N	N	110	N	00	N
129	20230906	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	200	2	0.88	872911750	38080	4.24	23100	23250	22300	29400	15900	22650	22929.15	0.44	0	5596	28816	25732	23016	19932	17216	27275	21475	34	6750	500	15850	50	1	6834776	1562	-15.37	4.40	03	0.56	-1487.00	5196.00	36700	20230303	-37.74	16250	20221013	40.62	36700	-37.74	20230303	18280	25.00	20230817	36700	-37.74	20230303	16250	40.62	20221013	1.92	N	099750	500	34 억		29995	N	N	110	N	00	N
130	20230905	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	2350	2	11.58	21263535000	883817	1083.28	20550	26100	20300	26350	14250	20300	24060.98	1.39	0	-63225	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1548	-15.23	4.36	03	12.93	-1487.00	5196.00	36700	20230303	-38.28	16250	20221013	39.38	36700	-38.28	20230303	18280	23.91	20230817	36700	-38.28	20230303	16250	39.38	20221013	1.76	N	099750	500	34 억		94977	N	N	110	N	00	N
131	20230905	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	4000	2	19.70	13911565900	576844	707.03	20550	26100	20300	26350	14250	20300	24116.69	1.39	0	-62961	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1661	-16.34	4.68	03	8.44	-1487.00	5196.00	36700	20230303	-33.79	16250	20221013	49.54	36700	-33.79	20230303	18280	32.93	20230817	36700	-33.79	20230303	16250	49.54	20221013	1.76	N	099750	500	34 억		94977	N	N	10	N	00	N
132	20230905	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	1100	2	5.42	1636898200	76260	93.47	20550	22200	20300	26350	14250	20300	21464.70	1.39	0	7509	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1463	-14.39	4.12	03	1.12	-1487.00	5196.00	36700	20230303	-41.69	16250	20221013	31.69	36700	-41.69	20230303	18280	17.07	20230817	36700	-41.69	20230303	16250	31.69	20221013	1.76	N	099750	500	34 억		94977	N	N	10	N	00	N
133	20230905	130548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	1150	2	5.67	1590841300	74106	90.83	20550	22200	20300	26350	14250	20300	21467.11	1.39	0	7106	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1466	-14.43	4.13	03	1.08	-1487.00	5196.00	36700	20230303	-41.55	16250	20221013	32.00	36700	-41.55	20230303	18280	17.34	20230817	36700	-41.55	20230303	16250	32.00	20221013	1.76	N	099750	500	34 억		94977	N	N	10	N	00	N
134	20230905	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	1500	2	7.39	1327553950	61884	75.85	20550	22200	20300	26350	14250	20300	21452.30	1.39	0	-1577	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1490	-14.66	4.20	03	0.91	-1487.00	5196.00	36700	20230303	-40.60	16250	20221013	34.15	36700	-40.60	20230303	18280	19.26	20230817	36700	-40.60	20230303	16250	34.15	20221013	1.76	N	099750	500	34 억		94977	N	N	10	N	00	N
135	20230905	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	1300	2	6.40	850773150	39981	49.00	20550	22000	20300	26350	14250	20300	21279.44	1.39	0	-2434	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1476	-14.53	4.16	03	0.58	-1487.00	5196.00	36700	20230303	-41.14	16250	20221013	32.92	36700	-41.14	20230303	18280	18.16	20230817	36700	-41.14	20230303	16250	32.92	20221013	1.76	N	099750	500	34 억		94977	N	N	10	N	00	N
136	20230905	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	100	2	0.49	112800250	5525	6.77	20550	20700	20300	26350	14250	20300	20416.33	1.39	0	751	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1394	-13.72	3.93	03	0.08	-1487.00	5196.00	36700	20230303	-44.41	16250	20221013	25.54	36700	-44.41	20230303	18280	11.60	20230817	36700	-44.41	20230303	16250	25.54	20221013	1.76	N	099750	500	34 억		94977	N	N	10	N	00	N
137	20230905	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	200	2	0.99	49825500	2440	2.99	20550	20550	20300	26350	14250	20300	20420.29	1.39	0	1005	22033	21166	20633	19766	19233	20900	19500	34	6050	500	14210	50	1	6834776	1401	-13.79	3.95	03	0.04	-1487.00	5196.00	36700	20230303	-44.14	16250	20221013	26.15	36700	-44.14	20230303	18280	12.14	20230817	36700	-44.14	20230303	16250	26.15	20221013	1.76	N	099750	500	34 억		94977	N	N	10	N	00	N
138	20230904	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-800	5	-3.79	1673341850	81586	22.62	21500	21500	20100	27400	14800	21100	20510.09	1.04	0	22695	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1387	-13.65	3.91	03	1.19	-1487.00	5196.00	36700	20230303	-44.69	16250	20221013	24.92	36700	-44.69	20230303	18280	11.05	20230817	36700	-44.69	20230303	16250	24.92	20221013	1.89	N	099750	500	34 억		71273	N	N	10	N	00	N
139	20230904	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-800	5	-3.79	1652898950	80578	22.34	21500	21500	20100	27400	14800	21100	20512.96	1.04	0	22654	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1387	-13.65	3.91	03	1.18	-1487.00	5196.00	36700	20230303	-44.69	16250	20221013	24.92	36700	-44.69	20230303	18280	11.05	20230817	36700	-44.69	20230303	16250	24.92	20221013	1.89	N	099750	500	34 억		71273	N	N	4	N	00	N
140	20230904	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-800	5	-3.79	1625444950	79224	21.97	21500	21500	20100	27400	14800	21100	20517.00	1.04	0	23619	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1387	-13.65	3.91	03	1.16	-1487.00	5196.00	36700	20230303	-44.69	16250	20221013	24.92	36700	-44.69	20230303	18280	11.05	20230817	36700	-44.69	20230303	16250	24.92	20221013	1.89	N	099750	500	34 억		71273	N	N	4	N	00	N
141	20230904	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-850	5	-4.03	1503839850	73231	20.30	21500	21500	20100	27400	14800	21100	20535.49	1.04	0	23637	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1384	-13.62	3.90	03	1.07	-1487.00	5196.00	36700	20230303	-44.82	16250	20221013	24.62	36700	-44.82	20230303	18280	10.78	20230817	36700	-44.82	20230303	16250	24.62	20221013	1.89	N	099750	500	34 억		71273	N	N	4	N	00	N
142	20230904	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-950	5	-4.50	1424437700	69290	19.21	21500	21500	20100	27400	14800	21100	20557.54	1.04	0	24749	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1377	-13.55	3.88	03	1.01	-1487.00	5196.00	36700	20230303	-45.10	16250	20221013	24.00	36700	-45.10	20230303	18280	10.23	20230817	36700	-45.10	20230303	16250	24.00	20221013	1.89	N	099750	500	34 억		71273	N	N	4	N	00	N
143	20230904	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-350	5	-1.66	692400750	33299	9.23	21500	21500	20350	27400	14800	21100	20793.35	1.04	0	9531	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1418	-13.95	3.99	03	0.49	-1487.00	5196.00	36700	20230303	-43.46	16250	20221013	27.69	36700	-43.46	20230303	18280	13.51	20230817	36700	-43.46	20230303	16250	27.69	20221013	1.89	N	099750	500	34 억		71273	N	N	4	N	00	N
144	20230904	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-400	5	-1.90	382105200	18260	5.06	21500	21500	20500	27400	14800	21100	20925.71	1.04	0	3718	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1415	-13.92	3.98	03	0.27	-1487.00	5196.00	36700	20230303	-43.60	16250	20221013	27.38	36700	-43.60	20230303	18280	13.24	20230817	36700	-43.60	20230303	16250	27.38	20221013	1.89	N	099750	500	34 억		71273	N	N	4	N	00	N
145	20230904	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	250	2	1.18	70564000	3349	0.93	21500	21500	20500	27400	14800	21100	21070.08	1.04	0	-123	25166	23132	22116	20082	19066	22625	19575	34	6300	500	14770	50	1	6834776	1459	-14.36	4.11	03	0.05	-1487.00	5196.00	36700	20230303	-41.83	16250	20221013	31.38	36700	-41.83	20230303	18280	16.79	20230817	36700	-41.83	20230303	16250	31.38	20221013	1.89	N	099750	500	34 억		71273	N	N	4	N	00	N
146	20230901	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-1300	5	-5.80	8232530150	360456	447.53	22000	24150	21100	29100	15700	22400	22844.05	1.30	0	-17034	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1442	-14.19	4.06	03	5.27	-1487.00	5196.00	36700	20230303	-42.51	16250	20221013	29.85	36700	-42.51	20230303	18280	15.43	20230817	36700	-42.51	20230303	16250	29.85	20221013	1.90	N	099750	500	34 억		88565	N	N	4	N	00	N
147	20230901	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-1100	5	-4.91	8079807300	353237	438.56	22000	24150	21100	29100	15700	22400	22873.62	1.30	0	-17648	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1456	-14.32	4.10	03	5.17	-1487.00	5196.00	36700	20230303	-41.96	16250	20221013	31.08	36700	-41.96	20230303	18280	16.52	20230817	36700	-41.96	20230303	16250	31.08	20221013	1.90	N	099750	500	34 억		88565	N	N	0	N	00	N
148	20230901	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-500	5	-2.23	7292563600	316576	393.05	22000	24150	21450	29100	15700	22400	23035.75	1.30	0	-17927	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1497	-14.73	4.21	03	4.63	-1487.00	5196.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18280	19.80	20230817	36700	-40.33	20230303	16250	34.77	20221013	1.90	N	099750	500	34 억		88565	N	N	0	N	00	N
149	20230901	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	600	2	2.68	2382117900	102472	127.22	22000	23800	21800	29100	15700	22400	23246.55	1.30	0	-7963	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1572	-15.47	4.43	03	1.50	-1487.00	5196.00	36700	20230303	-37.33	16250	20221013	41.54	36700	-37.33	20230303	18280	25.82	20230817	36700	-37.33	20230303	16250	41.54	20221013	1.90	N	099750	500	34 억		88565	N	N	0	N	00	N
150	20230901	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	900	2	4.02	2212284100	95146	118.13	22000	23800	21800	29100	15700	22400	23251.49	1.30	0	-7667	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1593	-15.67	4.48	03	1.39	-1487.00	5196.00	36700	20230303	-36.51	16250	20221013	43.38	36700	-36.51	20230303	18280	27.46	20230817	36700	-36.51	20230303	16250	43.38	20221013	1.90	N	099750	500	34 억		88565	N	N	0	N	00	N
151	20230901	110535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	1100	2	4.91	2089897450	89922	111.64	22000	23800	21800	29100	15700	22400	23241.25	1.30	0	-6793	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1606	-15.80	4.52	03	1.32	-1487.00	5196.00	36700	20230303	-35.97	16250	20221013	44.62	36700	-35.97	20230303	18280	28.56	20230817	36700	-35.97	20230303	16250	44.62	20221013	1.90	N	099750	500	34 억		88565	N	N	0	N	00	N
152	20230901	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	600	2	2.68	1358260350	58800	73.00	22000	23650	21800	29100	15700	22400	23099.70	1.30	0	-5867	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1572	-15.47	4.43	03	0.86	-1487.00	5196.00	36700	20230303	-37.33	16250	20221013	41.54	36700	-37.33	20230303	18280	25.82	20230817	36700	-37.33	20230303	16250	41.54	20221013	1.90	N	099750	500	34 억		88565	N	N	0	N	00	N
153	20230901	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	126588050	5678	7.05	22000	22700	21800	29100	15700	22400	22294.42	1.30	0	-3039	23566	22982	21816	21232	20066	23275	21525	34	6700	500	15680	50	1	6834776	1541	-15.16	4.34	03	0.08	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18280	23.36	20230817	36700	-38.56	20230303	16250	38.77	20221013	1.90	N	099750	500	34 억		88565	N	N	0	N	00	N