KissMeData/219420/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	160941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	150	2	2.65	162014000	28465	98.09	5590	5800	5590	7340	3960	5650	5688.52	1.76	0	8420	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	665	34.52	1.53	12	0.25	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
3	20230927	150951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	80	2	1.42	150644570	26502	91.33	5590	5800	5590	7340	3960	5650	5684.27	1.76	0	8387	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	657	34.11	1.51	12	0.23	168.00	3784.00	8630	20230303	-33.60	5050	20221013	13.47	8630	-33.60	20230303	5240	9.35	20230726	8630	-33.60	20230303	5050	13.47	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
4	20230927	140951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	50	2	0.88	127708910	22488	77.49	5590	5800	5590	7340	3960	5650	5678.98	1.76	0	6399	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	654	33.93	1.51	12	0.20	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
5	20230927	130936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	30	2	0.53	123495230	21748	74.94	5590	5800	5590	7340	3960	5650	5678.46	1.76	0	6279	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	651	33.81	1.50	12	0.19	168.00	3784.00	8630	20230303	-34.18	5050	20221013	12.48	8630	-34.18	20230303	5240	8.40	20230726	8630	-34.18	20230303	5050	12.48	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
6	20230927	120937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	10	2	0.18	114186640	20103	69.28	5590	5800	5590	7340	3960	5650	5680.08	1.76	0	5393	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	649	33.69	1.50	12	0.18	168.00	3784.00	8630	20230303	-34.41	5050	20221013	12.08	8630	-34.41	20230303	5240	8.02	20230726	8630	-34.41	20230303	5050	12.08	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
7	20230927	110946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	50	2	0.88	96034520	16901	58.24	5590	5800	5590	7340	3960	5650	5682.18	1.76	0	4703	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	654	33.93	1.51	12	0.15	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
8	20230927	100938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	150	2	2.65	84503760	14885	51.29	5590	5800	5590	7340	3960	5650	5677.11	1.76	0	4579	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	665	34.52	1.53	12	0.13	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
9	20230927	090957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	30	2	0.53	7060100	1256	4.33	5590	5710	5590	7340	3960	5650	5621.10	1.76	0	-22	5863	5756	5703	5596	5543	5730	5570	11	1690	100	3610	10	1	11469507	651	33.81	1.50	12	0.01	168.00	3784.00	8630	20230303	-34.18	5050	20221013	12.48	8630	-34.18	20230303	5240	8.40	20230726	8630	-34.18	20230303	5050	12.48	20221013	4.10	N	219420	100	11 억		202078	N	N	0	N	00	N
10	20230926	160939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-120	5	-2.08	165060630	28910	68.63	5770	5810	5650	7500	4040	5770	5709.48	1.82	0	-7291	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	648	33.63	1.49	12	0.25	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
11	20230926	150937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-80	5	-1.39	144814390	25331	60.14	5770	5810	5670	7500	4040	5770	5716.88	1.82	0	-7086	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	653	33.87	1.50	12	0.22	168.00	3784.00	8630	20230303	-34.07	5050	20221013	12.67	8630	-34.07	20230303	5240	8.59	20230726	8630	-34.07	20230303	5050	12.67	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
12	20230926	140932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-70	5	-1.21	125500830	21933	52.07	5770	5810	5670	7500	4040	5770	5722.01	1.82	0	-7638	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	654	33.93	1.51	12	0.19	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
13	20230926	130934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-80	5	-1.39	108475600	18940	44.96	5770	5810	5680	7500	4040	5770	5727.33	1.82	0	-6696	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	653	33.87	1.50	12	0.17	168.00	3784.00	8630	20230303	-34.07	5050	20221013	12.67	8630	-34.07	20230303	5240	8.59	20230726	8630	-34.07	20230303	5050	12.67	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
14	20230926	120941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	89444580	15603	37.04	5770	5810	5710	7500	4040	5770	5732.52	1.82	0	-6853	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	655	33.99	1.51	12	0.14	168.00	3784.00	8630	20230303	-33.84	5050	20221013	13.07	8630	-33.84	20230303	5240	8.97	20230726	8630	-33.84	20230303	5050	13.07	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
15	20230926	110936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-30	5	-0.52	33726830	5847	13.88	5770	5810	5720	7500	4040	5770	5768.23	1.82	0	-2676	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	658	34.17	1.52	12	0.05	168.00	3784.00	8630	20230303	-33.49	5050	20221013	13.66	8630	-33.49	20230303	5240	9.54	20230726	8630	-33.49	20230303	5050	13.66	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
16	20230926	100936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-20	5	-0.35	24430670	4227	10.04	5770	5810	5740	7500	4040	5770	5779.67	1.82	0	-2020	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	659	34.23	1.52	12	0.04	168.00	3784.00	8630	20230303	-33.37	5050	20221013	13.86	8630	-33.37	20230303	5240	9.73	20230726	8630	-33.37	20230303	5050	13.86	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
17	20230926	090939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	0	3	0.00	2972960	514	1.22	5770	5800	5770	7500	4040	5770	5783.97	1.82	0	-202	6023	5896	5803	5676	5583	5850	5630	11	1730	100	3690	10	1	11469507	662	34.35	1.52	12	0.00	168.00	3784.00	8630	20230303	-33.14	5050	20221013	14.26	8630	-33.14	20230303	5240	10.11	20230726	8630	-33.14	20230303	5050	14.26	20221013	4.11	N	219420	100	11 억		209198	N	N	0	N	00	N
18	20230925	160938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-140	5	-2.37	236518970	41003	73.62	5930	5930	5710	7680	4140	5910	5768.33	1.88	0	-6914	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	662	34.35	1.52	12	0.36	168.00	3784.00	8630	20230303	-33.14	5050	20221013	14.26	8630	-33.14	20230303	5240	10.11	20230726	8630	-33.14	20230303	5050	14.26	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
19	20230925	150940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-170	5	-2.88	228937730	39684	71.25	5930	5930	5710	7680	4140	5910	5769.02	1.88	0	-6759	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	658	34.17	1.52	12	0.35	168.00	3784.00	8630	20230303	-33.49	5050	20221013	13.66	8630	-33.49	20230303	5240	9.54	20230726	8630	-33.49	20230303	5050	13.66	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
20	20230925	140924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-170	5	-2.88	159461250	27595	49.54	5930	5930	5710	7680	4140	5910	5778.63	1.88	0	-5197	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	658	34.17	1.52	12	0.24	168.00	3784.00	8630	20230303	-33.49	5050	20221013	13.66	8630	-33.49	20230303	5240	9.54	20230726	8630	-33.49	20230303	5050	13.66	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
21	20230925	130930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-150	5	-2.54	139958090	24202	43.45	5930	5930	5710	7680	4140	5910	5782.91	1.88	0	-4069	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	661	34.29	1.52	12	0.21	168.00	3784.00	8630	20230303	-33.26	5050	20221013	14.06	8630	-33.26	20230303	5240	9.92	20230726	8630	-33.26	20230303	5050	14.06	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
22	20230925	120934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-110	5	-1.86	125949230	21766	39.08	5930	5930	5710	7680	4140	5910	5786.51	1.88	0	-3936	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	665	34.52	1.53	12	0.19	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
23	20230925	110929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-110	5	-1.86	103941760	17940	32.21	5930	5930	5720	7680	4140	5910	5793.86	1.88	0	-3779	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	665	34.52	1.53	12	0.16	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
24	20230925	100934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-100	5	-1.69	62373130	10770	19.34	5930	5930	5720	7680	4140	5910	5791.38	1.88	0	-1025	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	666	34.58	1.54	12	0.09	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
25	20230925	090929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-30	5	-0.51	2612230	443	0.80	5930	5930	5870	7680	4140	5910	5896.68	1.88	0	-332	6236	6072	5876	5712	5516	6155	5795	11	1770	100	3780	10	1	11469507	674	35.00	1.55	12	0.00	168.00	3784.00	8630	20230303	-31.87	5050	20221013	16.44	8630	-31.87	20230303	5240	12.21	20230726	8630	-31.87	20230303	5050	16.44	20221013	4.06	N	219420	100	11 억		216112	N	N	0	N	00	N
26	20230922	161004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	70	2	1.20	320577940	55013	79.56	5680	6040	5680	7590	4090	5840	5827.19	1.75	0	15883	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	678	35.18	1.56	12	0.48	168.00	3784.00	8630	20230303	-31.52	5050	20221013	17.03	8630	-31.52	20230303	5240	12.79	20230726	8630	-31.52	20230303	5050	17.03	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
27	20230922	150958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-40	5	-0.68	295329070	50709	73.34	5680	6040	5680	7590	4090	5840	5823.84	1.75	0	15748	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	665	34.52	1.53	12	0.44	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
28	20230922	140957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	70	2	1.20	250028020	42972	62.15	5680	6040	5680	7590	4090	5840	5818.14	1.75	0	15821	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	678	35.18	1.56	12	0.37	168.00	3784.00	8630	20230303	-31.52	5050	20221013	17.03	8630	-31.52	20230303	5240	12.79	20230726	8630	-31.52	20230303	5050	17.03	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
29	20230922	130859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	70	2	1.20	227714130	39201	56.69	5680	6040	5680	7590	4090	5840	5808.48	1.75	0	16361	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	678	35.18	1.56	12	0.34	168.00	3784.00	8630	20230303	-31.52	5050	20221013	17.03	8630	-31.52	20230303	5240	12.79	20230726	8630	-31.52	20230303	5050	17.03	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
30	20230922	120857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	40	2	0.68	223063450	38416	55.56	5680	6040	5680	7590	4090	5840	5806.08	1.75	0	16447	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	674	35.00	1.55	12	0.33	168.00	3784.00	8630	20230303	-31.87	5050	20221013	16.44	8630	-31.87	20230303	5240	12.21	20230726	8630	-31.87	20230303	5050	16.44	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
31	20230922	110851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	90	2	1.54	204754400	35309	51.07	5680	6040	5680	7590	4090	5840	5798.34	1.75	0	14616	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	680	35.30	1.57	12	0.31	168.00	3784.00	8630	20230303	-31.29	5050	20221013	17.43	8630	-31.29	20230303	5240	13.17	20230726	8630	-31.29	20230303	5050	17.43	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
32	20230922	100852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	-10	5	-0.17	139063650	24049	34.78	5680	6040	5680	7590	4090	5840	5781.29	1.75	0	8245	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	669	34.70	1.54	12	0.21	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
33	20230922	090848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-80	5	-1.37	31172650	5435	7.86	5680	5770	5680	7590	4090	5840	5724.95	1.75	0	-1023	6213	6026	5933	5746	5653	5980	5700	11	1750	100	3730	10	1	11469507	661	34.29	1.52	12	0.05	168.00	3784.00	8630	20230303	-33.26	5050	20221013	14.06	8630	-33.26	20230303	5240	9.92	20230726	8630	-33.26	20230303	5050	14.06	20221013	4.04	N	219420	100	11 억		200230	N	N	0	N	00	N
34	20230921	160853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-230	5	-3.79	404192470	68279	60.84	6120	6120	5840	7890	4250	6070	5919.00	1.72	0	1270	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	670	34.76	1.54	12	0.60	168.00	3784.00	8630	20230303	-32.33	5050	20221013	15.64	8630	-32.33	20230303	5240	11.45	20230726	8630	-32.33	20230303	5050	15.64	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
35	20230921	150841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-210	5	-3.46	380655630	64256	57.26	6120	6120	5840	7890	4250	6070	5923.24	1.72	0	1981	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	672	34.88	1.55	12	0.56	168.00	3784.00	8630	20230303	-32.10	5050	20221013	16.04	8630	-32.10	20230303	5240	11.83	20230726	8630	-32.10	20230303	5050	16.04	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
36	20230921	140848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	-160	5	-2.64	345462220	58246	51.90	6120	6120	5860	7890	4250	6070	5930.24	1.72	0	5187	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	678	35.18	1.56	12	0.51	168.00	3784.00	8630	20230303	-31.52	5050	20221013	17.03	8630	-31.52	20230303	5240	12.79	20230726	8630	-31.52	20230303	5050	17.03	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
37	20230921	130843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-170	5	-2.80	303253800	51078	45.52	6120	6120	5860	7890	4250	6070	5936.15	1.72	0	5967	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	677	35.12	1.56	12	0.45	168.00	3784.00	8630	20230303	-31.63	5050	20221013	16.83	8630	-31.63	20230303	5240	12.60	20230726	8630	-31.63	20230303	5050	16.83	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
38	20230921	120836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	-160	5	-2.64	255950940	43075	38.38	6120	6120	5860	7890	4250	6070	5940.93	1.72	0	7350	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	678	35.18	1.56	12	0.38	168.00	3784.00	8630	20230303	-31.52	5050	20221013	17.03	8630	-31.52	20230303	5240	12.79	20230726	8630	-31.52	20230303	5050	17.03	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
39	20230921	110856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-170	5	-2.80	221245520	37205	33.15	6120	6120	5860	7890	4250	6070	5945.48	1.72	0	6380	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	677	35.12	1.56	12	0.32	168.00	3784.00	8630	20230303	-31.63	5050	20221013	16.83	8630	-31.63	20230303	5240	12.60	20230726	8630	-31.63	20230303	5050	16.83	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
40	20230921	100838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-110	5	-1.81	107764720	17978	16.02	6120	6120	5950	7890	4250	6070	5992.74	1.72	0	-2136	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	684	35.48	1.58	12	0.16	168.00	3784.00	8630	20230303	-30.94	5050	20221013	18.02	8630	-30.94	20230303	5240	13.74	20230726	8630	-30.94	20230303	5050	18.02	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
41	20230921	090843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	0	3	0.00	24402460	4030	3.59	6120	6120	5990	7890	4250	6070	6053.78	1.72	0	-1556	6536	6302	6146	5912	5756	6225	5835	11	1820	100	3880	10	1	11469507	696	36.13	1.60	12	0.04	168.00	3784.00	8630	20230303	-29.66	5050	20221013	20.20	8630	-29.66	20230303	5240	15.84	20230726	8630	-29.66	20230303	5050	20.20	20221013	4.07	N	219420	100	11 억		197359	N	N	0	N	00	N
42	20230920	160848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	-40	5	-0.65	687749370	112046	149.50	6140	6380	5990	7940	4280	6110	6138.16	1.65	0	8000	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	696	36.13	1.60	12	0.98	168.00	3784.00	8630	20230303	-29.66	5050	20221013	20.20	8630	-29.66	20230303	5240	15.84	20230726	8630	-29.66	20230303	5050	20.20	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
43	20230920	150826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	-50	5	-0.82	671513430	109366	145.92	6140	6380	5990	7940	4280	6110	6140.06	1.65	0	8015	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	695	36.07	1.60	12	0.95	168.00	3784.00	8630	20230303	-29.78	5050	20221013	20.00	8630	-29.78	20230303	5240	15.65	20230726	8630	-29.78	20230303	5050	20.00	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
44	20230920	140837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	-110	5	-1.80	584888630	95052	126.83	6140	6380	5990	7940	4280	6110	6153.35	1.65	0	9650	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	688	35.71	1.59	12	0.83	168.00	3784.00	8630	20230303	-30.48	5050	20221013	18.81	8630	-30.48	20230303	5240	14.50	20230726	8630	-30.48	20230303	5050	18.81	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
45	20230920	130832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	-110	5	-1.80	527801500	85552	114.15	6140	6380	5990	7940	4280	6110	6169.36	1.65	0	3343	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	688	35.71	1.59	12	0.75	168.00	3784.00	8630	20230303	-30.48	5050	20221013	18.81	8630	-30.48	20230303	5240	14.50	20230726	8630	-30.48	20230303	5050	18.81	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
46	20230920	120833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6110	0	3	0.00	467655820	75564	100.82	6140	6380	6070	7940	4280	6110	6188.87	1.65	0	630	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	701	36.37	1.61	12	0.66	168.00	3784.00	8630	20230303	-29.20	5050	20221013	20.99	8630	-29.20	20230303	5240	16.60	20230726	8630	-29.20	20230303	5050	20.99	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
47	20230920	110841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	40	2	0.65	380646870	61257	81.73	6140	6380	6100	7940	4280	6110	6213.93	1.65	0	-9632	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	705	36.61	1.63	12	0.53	168.00	3784.00	8630	20230303	-28.74	5050	20221013	21.78	8630	-28.74	20230303	5240	17.37	20230726	8630	-28.74	20230303	5050	21.78	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
48	20230920	100821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	40	2	0.65	321055810	51526	68.75	6140	6380	6120	7940	4280	6110	6230.95	1.65	0	-15459	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	705	36.61	1.63	12	0.45	168.00	3784.00	8630	20230303	-28.74	5050	20221013	21.78	8630	-28.74	20230303	5240	17.37	20230726	8630	-28.74	20230303	5050	21.78	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
49	20230920	090834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	170	2	2.78	170340160	27194	36.28	6140	6380	6140	7940	4280	6110	6263.89	1.65	0	-13637	6356	6232	6076	5952	5796	6155	5875	11	1830	100	3910	10	1	11469507	720	37.38	1.66	12	0.24	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5240	19.85	20230726	8630	-27.23	20230303	5050	24.36	20221013	4.07	N	219420	100	11 억		189346	N	N	0	N	00	N
50	20230919	160831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6110	-90	5	-1.45	448944320	74422	205.30	6160	6200	5920	8060	4340	6200	6032.41	1.50	0	17034	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	701	36.37	1.61	12	0.65	168.00	3784.00	8630	20230303	-29.20	5050	20221013	20.99	8630	-29.20	20230303	5240	16.60	20230726	8630	-29.20	20230303	5050	20.99	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
51	20230919	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	-150	5	-2.42	436524110	72379	199.67	6160	6200	5920	8060	4340	6200	6031.09	1.50	0	17435	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	694	36.01	1.60	12	0.63	168.00	3784.00	8630	20230303	-29.90	5050	20221013	19.80	8630	-29.90	20230303	5240	15.46	20230726	8630	-29.90	20230303	5050	19.80	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
52	20230919	140828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	-200	5	-3.23	402206960	66686	183.96	6160	6200	5920	8060	4340	6200	6031.35	1.50	0	12397	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	688	35.71	1.59	12	0.58	168.00	3784.00	8630	20230303	-30.48	5050	20221013	18.81	8630	-30.48	20230303	5240	14.50	20230726	8630	-30.48	20230303	5050	18.81	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
53	20230919	130815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	-180	5	-2.90	365616120	60591	167.15	6160	6200	5920	8060	4340	6200	6034.16	1.50	0	8503	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	690	35.83	1.59	12	0.53	168.00	3784.00	8630	20230303	-30.24	5050	20221013	19.21	8630	-30.24	20230303	5240	14.89	20230726	8630	-30.24	20230303	5050	19.21	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
54	20230919	120832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	-190	5	-3.06	357688860	59276	163.52	6160	6200	5920	8060	4340	6200	6034.29	1.50	0	8423	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	689	35.77	1.59	12	0.52	168.00	3784.00	8630	20230303	-30.36	5050	20221013	19.01	8630	-30.36	20230303	5240	14.69	20230726	8630	-30.36	20230303	5050	19.01	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
55	20230919	110836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	-190	5	-3.06	329116230	54525	150.41	6160	6200	5920	8060	4340	6200	6036.06	1.50	0	9880	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	689	35.77	1.59	12	0.48	168.00	3784.00	8630	20230303	-30.36	5050	20221013	19.01	8630	-30.36	20230303	5240	14.69	20230726	8630	-30.36	20230303	5050	19.01	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
56	20230919	100830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-210	5	-3.39	210693570	34732	95.81	6160	6200	5920	8060	4340	6200	6066.26	1.50	0	-3051	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	687	35.65	1.58	12	0.30	168.00	3784.00	8630	20230303	-30.59	5050	20221013	18.61	8630	-30.59	20230303	5240	14.31	20230726	8630	-30.59	20230303	5050	18.61	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
57	20230919	090826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	-20	5	-0.32	12946310	2101	5.80	6160	6180	6160	8060	4340	6200	6161.96	1.50	0	-111	6413	6306	6233	6126	6053	6270	6090	11	1860	100	3960	10	1	11469507	709	36.79	1.63	12	0.02	168.00	3784.00	8630	20230303	-28.39	5050	20221013	22.38	8630	-28.39	20230303	5240	17.94	20230726	8630	-28.39	20230303	5050	22.38	20221013	4.07	N	219420	100	11 억		172313	N	N	0	N	00	N
58	20230918	160830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-80	5	-1.27	224860100	36222	54.89	6220	6340	6160	8160	4400	6280	6207.63	1.44	0	7525	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	711	36.90	1.64	12	0.32	168.00	3784.00	8630	20230303	-28.16	5050	20221013	22.77	8630	-28.16	20230303	5240	18.32	20230726	8630	-28.16	20230303	5050	22.77	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
59	20230918	150826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	-110	5	-1.75	215627040	34730	52.63	6220	6340	6160	8160	4400	6280	6208.46	1.44	0	7650	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	708	36.73	1.63	12	0.30	168.00	3784.00	8630	20230303	-28.51	5050	20221013	22.18	8630	-28.51	20230303	5240	17.75	20230726	8630	-28.51	20230303	5050	22.18	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
60	20230918	140847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	-110	5	-1.75	192542220	30991	46.96	6220	6340	6170	8160	4400	6280	6212.62	1.44	0	8128	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	708	36.73	1.63	12	0.27	168.00	3784.00	8630	20230303	-28.51	5050	20221013	22.18	8630	-28.51	20230303	5240	17.75	20230726	8630	-28.51	20230303	5050	22.18	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
61	20230918	130825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6190	-90	5	-1.43	177097040	28495	43.18	6220	6340	6170	8160	4400	6280	6214.79	1.44	0	8153	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	710	36.85	1.64	12	0.25	168.00	3784.00	8630	20230303	-28.27	5050	20221013	22.57	8630	-28.27	20230303	5240	18.13	20230726	8630	-28.27	20230303	5050	22.57	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
62	20230918	120831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-50	5	-0.80	132128810	21257	32.21	6220	6340	6170	8160	4400	6280	6215.47	1.44	0	6508	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	715	37.08	1.65	12	0.19	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5240	18.89	20230726	8630	-27.81	20230303	5050	23.37	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
63	20230918	110818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	-30	5	-0.48	114925500	18488	28.02	6220	6340	6170	8160	4400	6280	6215.87	1.44	0	5317	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	717	37.20	1.65	12	0.16	168.00	3784.00	8630	20230303	-27.58	5050	20221013	23.76	8630	-27.58	20230303	5240	19.27	20230726	8630	-27.58	20230303	5050	23.76	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
64	20230918	100813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-50	5	-0.80	79078470	12707	19.26	6220	6340	6180	8160	4400	6280	6222.77	1.44	0	2853	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	715	37.08	1.65	12	0.11	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5240	18.89	20230726	8630	-27.81	20230303	5050	23.37	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
65	20230918	090815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	20	2	0.32	29119600	4674	7.08	6220	6340	6180	8160	4400	6280	6229.02	1.44	0	2266	6586	6432	6356	6202	6126	6395	6165	11	1880	100	4010	10	1	11469507	723	37.50	1.66	12	0.04	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5240	20.23	20230726	8630	-27.00	20230303	5050	24.75	20221013	4.08	N	219420	100	11 억		164788	N	N	0	N	00	N
66	20230915	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	-180	5	-2.79	415429100	65345	82.31	6500	6510	6280	8390	4530	6460	6357.47	1.48	0	-5572	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	720	37.38	1.66	12	0.57	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5240	19.85	20230726	8630	-27.23	20230303	5050	24.36	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
67	20230915	150822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-160	5	-2.48	399678810	62841	79.15	6500	6510	6290	8390	4530	6460	6360.16	1.48	0	-5437	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	723	37.50	1.66	12	0.55	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5240	20.23	20230726	8630	-27.00	20230303	5050	24.75	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
68	20230915	140825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-140	5	-2.17	343904080	53988	68.00	6500	6510	6310	8390	4530	6460	6370.01	1.48	0	-4356	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	725	37.62	1.67	12	0.47	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5240	20.61	20230726	8630	-26.77	20230303	5050	25.15	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
69	20230915	130817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	-130	5	-2.01	289476470	45378	57.16	6500	6510	6320	8390	4530	6460	6379.22	1.48	0	-2535	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	726	37.68	1.67	12	0.40	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5240	20.80	20230726	8630	-26.65	20230303	5050	25.35	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
70	20230915	120822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	-110	5	-1.70	246409320	38591	48.61	6500	6510	6340	8390	4530	6460	6385.15	1.48	0	2208	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	728	37.80	1.68	12	0.34	168.00	3784.00	8630	20230303	-26.42	5050	20221013	25.74	8630	-26.42	20230303	5240	21.18	20230726	8630	-26.42	20230303	5050	25.74	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
71	20230915	110830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	-110	5	-1.70	228969170	35850	45.16	6500	6510	6350	8390	4530	6460	6386.87	1.48	0	2535	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	728	37.80	1.68	12	0.31	168.00	3784.00	8630	20230303	-26.42	5050	20221013	25.74	8630	-26.42	20230303	5240	21.18	20230726	8630	-26.42	20230303	5050	25.74	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
72	20230915	100826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	-110	5	-1.70	171906930	26878	33.86	6500	6510	6350	8390	4530	6460	6395.82	1.48	0	4977	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	728	37.80	1.68	12	0.23	168.00	3784.00	8630	20230303	-26.42	5050	20221013	25.74	8630	-26.42	20230303	5240	21.18	20230726	8630	-26.42	20230303	5050	25.74	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
73	20230915	090817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6450	-10	5	-0.15	32790330	5060	6.37	6500	6510	6450	8390	4530	6460	6480.30	1.48	0	1466	6606	6532	6386	6312	6166	6570	6350	11	1930	100	4130	10	1	11469507	740	38.39	1.70	12	0.04	168.00	3784.00	8630	20230303	-25.26	5050	20221013	27.72	8630	-25.26	20230303	5240	23.09	20230726	8630	-25.26	20230303	5050	27.72	20221013	4.02	N	219420	100	11 억		170286	N	N	0	N	00	N
74	20230914	160825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6460	150	2	2.38	504026970	79270	57.91	6320	6460	6240	8200	4420	6310	6358.36	1.41	0	9047	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	741	38.45	1.71	12	0.69	168.00	3784.00	8630	20230303	-25.14	5050	20221013	27.92	8630	-25.14	20230303	5240	23.28	20230726	8630	-25.14	20230303	5050	27.92	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
75	20230914	150802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6420	110	2	1.74	450010600	70875	51.78	6320	6430	6240	8200	4420	6310	6349.36	1.41	0	11423	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	736	38.21	1.70	12	0.62	168.00	3784.00	8630	20230303	-25.61	5050	20221013	27.13	8630	-25.61	20230303	5240	22.52	20230726	8630	-25.61	20230303	5050	27.13	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
76	20230914	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6390	80	2	1.27	358279000	56491	41.27	6320	6420	6240	8200	4420	6310	6342.23	1.41	0	11361	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	733	38.04	1.69	12	0.49	168.00	3784.00	8630	20230303	-25.96	5050	20221013	26.53	8630	-25.96	20230303	5240	21.95	20230726	8630	-25.96	20230303	5050	26.53	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
77	20230914	130802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	40	2	0.63	238540250	37708	27.55	6320	6400	6240	8200	4420	6310	6325.99	1.41	0	5741	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	728	37.80	1.68	12	0.33	168.00	3784.00	8630	20230303	-26.42	5050	20221013	25.74	8630	-26.42	20230303	5240	21.18	20230726	8630	-26.42	20230303	5050	25.74	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
78	20230914	120812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6360	50	2	0.79	208567190	33004	24.11	6320	6400	6240	8200	4420	6310	6319.45	1.41	0	6094	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	729	37.86	1.68	12	0.29	168.00	3784.00	8630	20230303	-26.30	5050	20221013	25.94	8630	-26.30	20230303	5240	21.37	20230726	8630	-26.30	20230303	5050	25.94	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
79	20230914	110804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	70	2	1.11	187269540	29647	21.66	6320	6400	6240	8200	4420	6310	6316.64	1.41	0	4633	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	732	37.98	1.69	12	0.26	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5240	21.76	20230726	8630	-26.07	20230303	5050	26.34	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
80	20230914	100759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-10	5	-0.16	122926900	19435	14.20	6320	6400	6290	8200	4420	6310	6325.03	1.41	0	5466	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	723	37.50	1.66	12	0.17	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5240	20.23	20230726	8630	-27.00	20230303	5050	24.75	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
81	20230914	090814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	10	2	0.16	30553810	4823	3.52	6320	6400	6300	8200	4420	6310	6335.02	1.41	0	1602	6663	6486	6353	6176	6043	6420	6110	11	1890	100	4030	10	1	11469507	725	37.62	1.67	12	0.04	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5240	20.61	20230726	8630	-26.77	20230303	5050	25.15	20221013	4.10	N	219420	100	11 억		161237	N	N	0	N	00	N
82	20230913	160819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	-140	5	-2.17	864986790	136599	86.14	6410	6530	6220	8380	4520	6450	6332.39	1.26	0	16529	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	724	37.56	1.67	12	1.19	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5240	20.42	20230726	8630	-26.88	20230303	5050	24.95	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
83	20230913	150808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	-180	5	-2.79	807824150	127515	80.41	6410	6530	6220	8380	4520	6450	6335.13	1.26	0	18745	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	719	37.32	1.66	12	1.11	168.00	3784.00	8630	20230303	-27.35	5050	20221013	24.16	8630	-27.35	20230303	5240	19.66	20230726	8630	-27.35	20230303	5050	24.16	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
84	20230913	140817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-150	5	-2.33	627311940	98597	62.18	6410	6530	6230	8380	4520	6450	6362.38	1.26	0	6135	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	723	37.50	1.66	12	0.86	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5240	20.23	20230726	8630	-27.00	20230303	5050	24.75	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
85	20230913	130754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-150	5	-2.33	572849990	89963	56.73	6410	6530	6230	8380	4520	6450	6367.62	1.26	0	5157	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	723	37.50	1.66	12	0.78	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5240	20.23	20230726	8630	-27.00	20230303	5050	24.75	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
86	20230913	120812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-130	5	-2.02	491789380	77074	48.60	6410	6530	6280	8380	4520	6450	6380.74	1.26	0	5487	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	725	37.62	1.67	12	0.67	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5240	20.61	20230726	8630	-26.77	20230303	5050	25.15	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
87	20230913	110813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-130	5	-2.02	415799910	65109	41.06	6410	6530	6280	8380	4520	6450	6386.21	1.26	0	6535	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	725	37.62	1.67	12	0.57	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5240	20.61	20230726	8630	-26.77	20230303	5050	25.15	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
88	20230913	100805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6390	-60	5	-0.93	259437150	40424	25.49	6410	6530	6310	8380	4520	6450	6417.90	1.26	0	9033	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	733	38.04	1.69	12	0.35	168.00	3784.00	8630	20230303	-25.96	5050	20221013	26.53	8630	-25.96	20230303	5240	21.95	20230726	8630	-25.96	20230303	5050	26.53	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
89	20230913	090757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6460	10	2	0.16	73408230	11413	7.20	6410	6500	6380	8380	4520	6450	6431.98	1.26	0	8347	6923	6686	6533	6296	6143	6610	6220	11	1930	100	4120	10	1	11469507	741	38.45	1.71	12	0.10	168.00	3784.00	8630	20230303	-25.14	5050	20221013	27.92	8630	-25.14	20230303	5240	23.28	20230726	8630	-25.14	20230303	5050	27.92	20221013	4.13	N	219420	100	11 억		144506	N	N	0	N	00	N
90	20230912	160754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6450	-200	5	-3.01	1031628460	157814	43.10	6610	6770	6380	8640	4660	6650	6537.00	1.05	0	25364	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	740	38.39	1.70	12	1.38	168.00	3784.00	8630	20230303	-25.26	5050	20221013	27.72	8630	-25.26	20230303	5240	23.09	20230726	8630	-25.26	20230303	5050	27.72	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
91	20230912	150803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6390	-260	5	-3.91	963007020	147128	40.18	6610	6770	6390	8640	4660	6650	6545.33	1.05	0	23995	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	733	38.04	1.69	12	1.28	168.00	3784.00	8630	20230303	-25.96	5050	20221013	26.53	8630	-25.96	20230303	5240	21.95	20230726	8630	-25.96	20230303	5050	26.53	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
92	20230912	140801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6420	-230	5	-3.46	842846210	128402	35.06	6610	6770	6420	8640	4660	6650	6564.08	1.05	0	17556	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	736	38.21	1.70	12	1.12	168.00	3784.00	8630	20230303	-25.61	5050	20221013	27.13	8630	-25.61	20230303	5240	22.52	20230726	8630	-25.61	20230303	5050	27.13	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
93	20230912	130751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6470	-180	5	-2.71	695120860	105497	28.81	6610	6770	6440	8640	4660	6650	6588.98	1.05	0	15407	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	742	38.51	1.71	12	0.92	168.00	3784.00	8630	20230303	-25.03	5050	20221013	28.12	8630	-25.03	20230303	5240	23.47	20230726	8630	-25.03	20230303	5050	28.12	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
94	20230912	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6510	-140	5	-2.11	615526030	93177	25.44	6610	6770	6470	8640	4660	6650	6605.96	1.05	0	12164	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	747	38.75	1.72	12	0.81	168.00	3784.00	8630	20230303	-24.57	5050	20221013	28.91	8630	-24.57	20230303	5240	24.24	20230726	8630	-24.57	20230303	5050	28.91	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
95	20230912	110755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6550	-100	5	-1.50	482639720	72758	19.87	6610	6770	6530	8640	4660	6650	6633.48	1.05	0	18001	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	751	38.99	1.73	12	0.63	168.00	3784.00	8630	20230303	-24.10	5050	20221013	29.70	8630	-24.10	20230303	5240	25.00	20230726	8630	-24.10	20230303	5050	29.70	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
96	20230912	100748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	-30	5	-0.45	339610140	50966	13.92	6610	6770	6610	8640	4660	6650	6663.48	1.05	0	12516	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	759	39.40	1.75	12	0.44	168.00	3784.00	8630	20230303	-23.29	5050	20221013	31.09	8630	-23.29	20230303	5240	26.34	20230726	8630	-23.29	20230303	5050	31.09	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
97	20230912	090805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6730	80	2	1.20	62645890	9404	2.57	6610	6730	6610	8640	4660	6650	6661.70	1.05	0	3938	7096	6872	6716	6492	6336	6795	6415	11	1990	100	4250	10	1	11469507	772	40.06	1.78	12	0.08	168.00	3784.00	8630	20230303	-22.02	5050	20221013	33.27	8630	-22.02	20230303	5240	28.44	20230726	8630	-22.02	20230303	5050	33.27	20221013	4.27	N	219420	100	11 억		120619	N	N	0	N	00	N
98	20230911	160748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	-40	5	-0.60	2469369320	363778	77.30	6810	6940	6560	8690	4690	6690	6788.61	1.19	0	-14177	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	763	39.58	1.76	12	3.17	168.00	3784.00	8630	20230303	-22.94	5050	20221013	31.68	8630	-22.94	20230303	5240	26.91	20230726	8630	-22.94	20230303	5050	31.68	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
99	20230911	150753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	-40	5	-0.60	2411193330	355024	75.44	6810	6940	6560	8690	4690	6690	6792.09	1.19	0	-13690	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	763	39.58	1.76	12	3.10	168.00	3784.00	8630	20230303	-22.94	5050	20221013	31.68	8630	-22.94	20230303	5240	26.91	20230726	8630	-22.94	20230303	5050	31.68	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
100	20230911	140803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6700	10	2	0.15	2051707490	300701	63.90	6810	6940	6700	8690	4690	6690	6823.78	1.19	0	-29265	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	768	39.88	1.77	12	2.62	168.00	3784.00	8630	20230303	-22.36	5050	20221013	32.67	8630	-22.36	20230303	5240	27.86	20230726	8630	-22.36	20230303	5050	32.67	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
101	20230911	130738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6780	90	2	1.35	1862280810	272586	57.92	6810	6940	6700	8690	4690	6690	6832.73	1.19	0	-28987	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	778	40.36	1.79	12	2.38	168.00	3784.00	8630	20230303	-21.44	5050	20221013	34.26	8630	-21.44	20230303	5240	29.39	20230726	8630	-21.44	20230303	5050	34.26	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
102	20230911	120751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6800	110	2	1.64	1695310190	248057	52.71	6810	6940	6700	8690	4690	6690	6835.28	1.19	0	-29270	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	780	40.48	1.80	12	2.16	168.00	3784.00	8630	20230303	-21.21	5050	20221013	34.65	8630	-21.21	20230303	5240	29.77	20230726	8630	-21.21	20230303	5050	34.65	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
103	20230911	110737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6740	50	2	0.75	1538482100	224943	47.80	6810	6940	6700	8690	4690	6690	6840.48	1.19	0	-30384	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	773	40.12	1.78	12	1.96	168.00	3784.00	8630	20230303	-21.90	5050	20221013	33.47	8630	-21.90	20230303	5240	28.63	20230726	8630	-21.90	20230303	5050	33.47	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
104	20230911	100737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6870	180	2	2.69	1213263880	177395	37.69	6810	6940	6700	8690	4690	6690	6840.67	1.19	0	-30670	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	788	40.89	1.82	12	1.55	168.00	3784.00	8630	20230303	-20.39	5050	20221013	36.04	8630	-20.39	20230303	5240	31.11	20230726	8630	-20.39	20230303	5050	36.04	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
105	20230911	090735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6710	20	2	0.30	193723330	28656	6.09	6810	6810	6710	8690	4690	6690	6764.39	1.19	0	-11074	6996	6842	6706	6552	6416	6920	6630	11	2000	100	4280	10	1	11469507	770	39.94	1.77	12	0.25	168.00	3784.00	8630	20230303	-22.25	5050	20221013	32.87	8630	-22.25	20230303	5240	28.05	20230726	8630	-22.25	20230303	5050	32.87	20221013	4.29	N	219420	100	11 억		136578	N	N	0	N	00	N
106	20230908	160755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6690	190	2	2.92	3105491820	462431	126.56	6600	6860	6570	8450	4550	6500	6715.78	1.25	0	-5927	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	767	39.82	1.77	12	4.03	168.00	3784.00	8630	20230303	-22.48	5050	20221013	32.48	8630	-22.48	20230303	5240	27.67	20230726	8630	-22.48	20230303	5050	32.48	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
107	20230908	150753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	160	2	2.46	2913787800	433736	118.70	6600	6860	6570	8450	4550	6500	6718.07	1.25	0	-13027	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	764	39.64	1.76	12	3.78	168.00	3784.00	8630	20230303	-22.83	5050	20221013	31.88	8630	-22.83	20230303	5240	27.10	20230726	8630	-22.83	20230303	5050	31.88	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
108	20230908	140745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6610	110	2	1.69	2699832260	401458	109.87	6600	6860	6570	8450	4550	6500	6725.28	1.25	0	-23000	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	758	39.35	1.75	12	3.50	168.00	3784.00	8630	20230303	-23.41	5050	20221013	30.89	8630	-23.41	20230303	5240	26.15	20230726	8630	-23.41	20230303	5050	30.89	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
109	20230908	130754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6720	220	2	3.38	2408755430	357713	97.90	6600	6860	6570	8450	4550	6500	6734.01	1.25	0	-29218	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	771	40.00	1.78	12	3.12	168.00	3784.00	8630	20230303	-22.13	5050	20221013	33.07	8630	-22.13	20230303	5240	28.24	20230726	8630	-22.13	20230303	5050	33.07	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
110	20230908	120803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6730	230	2	3.54	2142354420	318372	87.13	6600	6860	6570	8450	4550	6500	6729.36	1.25	0	-33928	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	772	40.06	1.78	12	2.78	168.00	3784.00	8630	20230303	-22.02	5050	20221013	33.27	8630	-22.02	20230303	5240	28.44	20230726	8630	-22.02	20230303	5050	33.27	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
111	20230908	110759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6740	240	2	3.69	2004220990	297790	81.50	6600	6860	6570	8450	4550	6500	6730.60	1.25	0	-35520	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	773	40.12	1.78	12	2.60	168.00	3784.00	8630	20230303	-21.90	5050	20221013	33.47	8630	-21.90	20230303	5240	28.63	20230726	8630	-21.90	20230303	5050	33.47	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
112	20230908	100752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	160	2	2.46	1717300550	255200	69.84	6600	6860	6570	8450	4550	6500	6729.57	1.25	0	-31936	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	764	39.64	1.76	12	2.23	168.00	3784.00	8630	20230303	-22.83	5050	20221013	31.88	8630	-22.83	20230303	5240	27.10	20230726	8630	-22.83	20230303	5050	31.88	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
113	20230908	090757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6700	200	2	3.08	460331670	69362	18.98	6600	6720	6570	8450	4550	6500	6637.39	1.25	0	-15725	6826	6662	6536	6372	6246	6600	6310	11	1950	100	4160	10	1	11469507	768	39.88	1.77	12	0.60	168.00	3784.00	8630	20230303	-22.36	5050	20221013	32.67	8630	-22.36	20230303	5240	27.86	20230726	8630	-22.36	20230303	5050	32.67	20221013	4.08	N	219420	100	11 억		143516	N	N	0	N	00	N
114	20230907	160743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	-110	5	-1.66	2348027270	360633	10.88	6540	6700	6410	8590	4630	6610	6510.92	0.86	0	42149	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	746	38.69	1.72	12	3.14	168.00	3784.00	8630	20230303	-24.68	5050	20221013	28.71	8630	-24.68	20230303	5240	24.05	20230726	8630	-24.68	20230303	5050	28.71	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
115	20230907	150749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6470	-140	5	-2.12	2240771260	344113	10.38	6540	6700	6410	8590	4630	6610	6511.72	0.86	0	41985	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	742	38.51	1.71	12	3.00	168.00	3784.00	8630	20230303	-25.03	5050	20221013	28.12	8630	-25.03	20230303	5240	23.47	20230726	8630	-25.03	20230303	5050	28.12	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
116	20230907	140747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6460	-150	5	-2.27	1967719430	301944	9.11	6540	6700	6410	8590	4630	6610	6516.82	0.86	0	35896	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	741	38.45	1.71	12	2.63	168.00	3784.00	8630	20230303	-25.14	5050	20221013	27.92	8630	-25.14	20230303	5240	23.28	20230726	8630	-25.14	20230303	5050	27.92	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
117	20230907	130743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6550	-60	5	-0.91	1817798090	278835	8.41	6540	6700	6410	8590	4630	6610	6519.25	0.86	0	44417	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	751	38.99	1.73	12	2.43	168.00	3784.00	8630	20230303	-24.10	5050	20221013	29.70	8630	-24.10	20230303	5240	25.00	20230726	8630	-24.10	20230303	5050	29.70	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
118	20230907	120754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6490	-120	5	-1.82	1663829860	255171	7.70	6540	6700	6410	8590	4630	6610	6520.44	0.86	0	52687	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	744	38.63	1.72	12	2.22	168.00	3784.00	8630	20230303	-24.80	5050	20221013	28.51	8630	-24.80	20230303	5240	23.85	20230726	8630	-24.80	20230303	5050	28.51	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
119	20230907	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6430	-180	5	-2.72	1554393210	238236	7.19	6540	6700	6410	8590	4630	6610	6524.58	0.86	0	50486	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	737	38.27	1.70	12	2.08	168.00	3784.00	8630	20230303	-25.49	5050	20221013	27.33	8630	-25.49	20230303	5240	22.71	20230726	8630	-25.49	20230303	5050	27.33	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
120	20230907	100749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	50	2	0.76	723671470	109998	3.32	6540	6700	6440	8590	4630	6610	6578.94	0.86	0	3721	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	764	39.64	1.76	12	0.96	168.00	3784.00	8630	20230303	-22.83	5050	20221013	31.88	8630	-22.83	20230303	5240	27.10	20230726	8630	-22.83	20230303	5050	31.88	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
121	20230907	090759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6610	0	3	0.00	178356400	27380	0.83	6540	6630	6440	8590	4630	6610	6513.96	0.86	0	-482	7543	7076	6653	6186	5763	7310	6420	11	1980	100	4230	10	1	11469507	758	39.35	1.75	12	0.24	168.00	3784.00	8630	20230303	-23.41	5050	20221013	30.89	8630	-23.41	20230303	5240	26.15	20230726	8630	-23.41	20230303	5050	30.89	20221013	4.09	N	219420	100	11 억		99076	N	N	0	N	00	N
122	20230906	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	210	2	3.28	22449342440	3301130	1044.81	6390	7120	6230	8320	4480	6400	6800.70	1.01	0	-16628	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	758	39.35	1.75	12	28.78	168.00	3784.00	8630	20230303	-23.41	5050	20221013	30.89	8630	-23.41	20230303	5240	26.15	20230726	8630	-23.41	20230303	5050	30.89	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
123	20230906	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	140	2	2.19	22109433180	3249424	1028.45	6390	7120	6230	8320	4480	6400	6804.11	1.01	0	-22549	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	750	38.93	1.73	12	28.33	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5240	24.81	20230726	8630	-24.22	20230303	5050	29.50	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
124	20230906	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	380	2	5.94	17632198200	2592934	820.67	6390	7120	6230	8320	4480	6400	6800.10	1.01	0	-26781	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	778	40.36	1.79	12	22.61	168.00	3784.00	8630	20230303	-21.44	5050	20221013	34.26	8630	-21.44	20230303	5240	29.39	20230726	8630	-21.44	20230303	5050	34.26	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
125	20230906	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	300	2	4.69	10256897890	1524903	482.63	6390	7120	6230	8320	4480	6400	6726.26	1.01	0	18859	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	768	39.88	1.77	12	13.30	168.00	3784.00	8630	20230303	-22.36	5050	20221013	32.67	8630	-22.36	20230303	5240	27.86	20230726	8630	-22.36	20230303	5050	32.67	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
126	20230906	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	60	2	0.94	5660821050	845187	267.50	6390	7120	6230	8320	4480	6400	6697.72	1.01	0	8520	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	741	38.45	1.71	12	7.37	168.00	3784.00	8630	20230303	-25.14	5050	20221013	27.92	8630	-25.14	20230303	5240	23.28	20230726	8630	-25.14	20230303	5050	27.92	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
127	20230906	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	70	2	1.09	5498613470	820074	259.55	6390	7120	6230	8320	4480	6400	6705.02	1.01	0	4636	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	742	38.51	1.71	12	7.15	168.00	3784.00	8630	20230303	-25.03	5050	20221013	28.12	8630	-25.03	20230303	5240	23.47	20230726	8630	-25.03	20230303	5050	28.12	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
128	20230906	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	50	2	0.78	4303607250	634150	200.71	6390	7120	6230	8320	4480	6400	6786.42	1.01	0	-24184	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	740	38.39	1.70	12	5.53	168.00	3784.00	8630	20230303	-25.26	5050	20221013	27.72	8630	-25.26	20230303	5240	23.09	20230726	8630	-25.26	20230303	5050	27.72	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
129	20230906	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-120	5	-1.88	113316870	18045	5.71	6390	6390	6230	8320	4480	6400	6279.66	1.01	0	5360	6780	6590	6400	6210	6020	6495	6115	11	1920	100	4090	10	1	11469507	720	37.38	1.66	12	0.16	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5240	19.85	20230726	8630	-27.23	20230303	5050	24.36	20221013	4.15	N	219420	100	11 억		115615	N	N	0	N	00	N
130	20230905	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-60	5	-0.93	1992006900	313701	36.48	6590	6590	6210	8390	4530	6460	6347.96	0.86	0	17825	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	734	38.10	1.69	12	2.74	168.00	3784.00	8630	20230303	-25.84	5050	20221013	26.73	8630	-25.84	20230303	5240	22.14	20230726	8630	-25.84	20230303	5050	26.73	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
131	20230905	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-140	5	-2.17	1873507810	295055	34.31	6590	6590	6210	8390	4530	6460	6347.58	0.86	0	16525	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	725	37.62	1.67	12	2.57	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5240	20.61	20230726	8630	-26.77	20230303	5050	25.15	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
132	20230905	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-190	5	-2.94	1736752940	273404	31.79	6590	6590	6210	8390	4530	6460	6350.11	0.86	0	14890	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	719	37.32	1.66	12	2.38	168.00	3784.00	8630	20230303	-27.35	5050	20221013	24.16	8630	-27.35	20230303	5240	19.66	20230726	8630	-27.35	20230303	5050	24.16	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
133	20230905	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-90	5	-1.39	1433411260	225174	26.18	6590	6590	6210	8390	4530	6460	6363.42	0.86	0	6883	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	731	37.92	1.68	12	1.96	168.00	3784.00	8630	20230303	-26.19	5050	20221013	26.14	8630	-26.19	20230303	5240	21.56	20230726	8630	-26.19	20230303	5050	26.14	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
134	20230905	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-200	5	-3.10	1292394400	202995	23.60	6590	6590	6210	8390	4530	6460	6364.02	0.86	0	7317	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	718	37.26	1.65	12	1.77	168.00	3784.00	8630	20230303	-27.46	5050	20221013	23.96	8630	-27.46	20230303	5240	19.47	20230726	8630	-27.46	20230303	5050	23.96	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
135	20230905	110740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-130	5	-2.01	1200012400	188329	21.90	6590	6590	6210	8390	4530	6460	6369.23	0.86	0	5492	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	726	37.68	1.67	12	1.64	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5240	20.80	20230726	8630	-26.65	20230303	5050	25.35	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
136	20230905	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-170	5	-2.63	1072445010	168008	19.53	6590	6590	6210	8390	4530	6460	6380.69	0.86	0	1025	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	721	37.44	1.66	12	1.46	168.00	3784.00	8630	20230303	-27.11	5050	20221013	24.55	8630	-27.11	20230303	5240	20.04	20230726	8630	-27.11	20230303	5050	24.55	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
137	20230905	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-80	5	-1.24	526287380	81631	9.49	6590	6590	6250	8390	4530	6460	6446.22	0.86	0	-469	7046	6752	6406	6112	5766	6900	6260	11	1930	100	4130	10	1	11469507	732	37.98	1.69	12	0.71	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5240	21.76	20230726	8630	-26.07	20230303	5050	26.34	20221013	4.11	N	219420	100	11 억		98229	N	N	0	N	00	N
138	20230904	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	320	2	5.21	5390628300	842675	22.04	6090	6700	6060	7980	4300	6140	6397.02	1.16	0	-40123	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	741	38.45	1.71	12	7.35	168.00	3784.00	8630	20230303	-25.14	5050	20221013	27.92	8630	-25.14	20230303	5240	23.28	20230726	8630	-25.14	20230303	5050	27.92	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
139	20230904	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	240	2	3.91	2469129670	395891	10.36	6090	6420	6060	7980	4300	6140	6236.90	1.16	0	-8555	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	732	37.98	1.69	12	3.45	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5240	21.76	20230726	8630	-26.07	20230303	5050	26.34	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
140	20230904	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	30	2	0.49	2032749300	326404	8.54	6090	6380	6060	7980	4300	6140	6227.71	1.16	0	-12838	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	708	36.73	1.63	12	2.85	168.00	3784.00	8630	20230303	-28.51	5050	20221013	22.18	8630	-28.51	20230303	5240	17.75	20230726	8630	-28.51	20230303	5050	22.18	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
141	20230904	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	110	2	1.79	1866170960	299544	7.84	6090	6380	6060	7980	4300	6140	6230.04	1.16	0	-20310	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	717	37.20	1.65	12	2.61	168.00	3784.00	8630	20230303	-27.58	5050	20221013	23.76	8630	-27.58	20230303	5240	19.27	20230726	8630	-27.58	20230303	5050	23.76	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
142	20230904	120710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	160	2	2.61	1607512620	258530	6.76	6090	6380	6060	7980	4300	6140	6217.90	1.16	0	-15005	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	723	37.50	1.66	12	2.25	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5240	20.23	20230726	8630	-27.00	20230303	5050	24.75	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
143	20230904	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	100	2	1.63	1063915310	172136	4.50	6090	6310	6060	7980	4300	6140	6180.67	1.16	0	-9976	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	716	37.14	1.65	12	1.50	168.00	3784.00	8630	20230303	-27.69	5050	20221013	23.56	8630	-27.69	20230303	5240	19.08	20230726	8630	-27.69	20230303	5050	23.56	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
144	20230904	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	30	2	0.49	766739050	124392	3.25	6090	6280	6060	7980	4300	6140	6163.90	1.16	0	-4674	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	708	36.73	1.63	12	1.08	168.00	3784.00	8630	20230303	-28.51	5050	20221013	22.18	8630	-28.51	20230303	5240	17.75	20230726	8630	-28.51	20230303	5050	22.18	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
145	20230904	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-10	5	-0.16	162476090	26594	0.70	6090	6180	6060	7980	4300	6140	6109.48	1.16	0	5771	7853	6996	6393	5536	4933	7425	5965	11	1840	100	3920	10	1	11469507	703	36.49	1.62	12	0.23	168.00	3784.00	8630	20230303	-28.97	5050	20221013	21.39	8630	-28.97	20230303	5240	16.98	20230726	8630	-28.97	20230303	5050	21.39	20221013	4.11	N	219420	100	11 억		133536	N	N	0	N	00	N
146	20230901	160706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	310	2	5.32	25288768300	3811146	11934.45	5950	7250	5790	7570	4090	5830	6635.53	1.93	0	-84676	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	704	36.55	1.62	12	33.23	168.00	3784.00	8630	20230303	-28.85	5050	20221013	21.58	8630	-28.85	20230303	5240	17.18	20230726	8630	-28.85	20230303	5050	21.58	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N
147	20230901	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	270	2	4.63	24934477050	3753084	11752.63	5950	7250	5790	7570	4090	5830	6643.73	1.93	0	-92705	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	700	36.31	1.61	12	32.72	168.00	3784.00	8630	20230303	-29.32	5050	20221013	20.79	8630	-29.32	20230303	5240	16.41	20230726	8630	-29.32	20230303	5050	20.79	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N
148	20230901	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	410	2	7.03	22936092010	3426027	10728.46	5950	7250	5790	7570	4090	5830	6694.66	1.93	0	-148034	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	716	37.14	1.65	12	29.87	168.00	3784.00	8630	20230303	-27.69	5050	20221013	23.56	8630	-27.69	20230303	5240	19.08	20230726	8630	-27.69	20230303	5050	23.56	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N
149	20230901	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	200	2	3.43	431570650	72753	227.82	5950	6030	5790	7570	4090	5830	5932.00	1.93	0	-10248	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	692	35.89	1.59	12	0.63	168.00	3784.00	8630	20230303	-30.13	5050	20221013	19.41	8630	-30.13	20230303	5240	15.08	20230726	8630	-30.13	20230303	5050	19.41	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N
150	20230901	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	160	2	2.74	320957690	54280	169.98	5950	6010	5790	7570	4090	5830	5913.00	1.93	0	-7184	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	687	35.65	1.58	12	0.47	168.00	3784.00	8630	20230303	-30.59	5050	20221013	18.61	8630	-30.59	20230303	5240	14.31	20230726	8630	-30.59	20230303	5050	18.61	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N
151	20230901	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-10	5	-0.17	73639330	12627	39.54	5950	5950	5800	7570	4090	5830	5831.89	1.93	0	-2548	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	668	34.64	1.54	12	0.11	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N
152	20230901	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	0	3	0.00	40290560	6888	21.57	5950	5950	5800	7570	4090	5830	5849.38	1.93	0	-2621	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	669	34.70	1.54	12	0.06	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N
153	20230901	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	0	3	0.00	17634430	3000	9.39	5950	5950	5800	7570	4090	5830	5878.14	1.93	0	-1592	5963	5896	5843	5776	5723	5870	5750	11	1740	100	3730	10	1	11469507	669	34.70	1.54	12	0.03	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	4.13	N	219420	100	11 억		221247	N	N	0	N	00	N