KissMeData/367000/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	161153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-50	5	-0.48	138406110	13593	107.40	10060	10300	10050	13450	7250	10350	10182.16	1.22	0	-1885	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	860	21.50	1.81	12	0.16	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	8600	19.77	20230727	20750	-50.36	20230210	8550	20.47	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
3	20230927	151205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-140	5	-1.35	121550860	11952	94.44	10060	10300	10050	13450	7250	10350	10169.92	1.22	0	-1673	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	853	21.32	1.79	12	0.14	479.00	5698.00	20750	20230210	-50.80	8550	20221013	19.42	20750	-50.80	20230210	8600	18.72	20230727	20750	-50.80	20230210	8550	19.42	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
4	20230927	141206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-130	5	-1.26	77019570	7594	60.00	10060	10300	10050	13450	7250	10350	10142.16	1.22	0	-1958	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	854	21.34	1.79	12	0.09	479.00	5698.00	20750	20230210	-50.75	8550	20221013	19.53	20750	-50.75	20230210	8600	18.84	20230727	20750	-50.75	20230210	8550	19.53	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
5	20230927	131150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-200	5	-1.93	53664470	5304	41.91	10060	10300	10050	13450	7250	10350	10117.74	1.22	0	-1731	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	848	21.19	1.78	12	0.06	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
6	20230927	121147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-200	5	-1.93	51821940	5122	40.47	10060	10300	10050	13450	7250	10350	10117.52	1.22	0	-1745	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	848	21.19	1.78	12	0.06	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
7	20230927	111159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-130	5	-1.26	29711340	2934	23.18	10060	10300	10050	13450	7250	10350	10126.56	1.22	0	-352	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	854	21.34	1.79	12	0.04	479.00	5698.00	20750	20230210	-50.75	8550	20221013	19.53	20750	-50.75	20230210	8600	18.84	20230727	20750	-50.75	20230210	8550	19.53	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
8	20230927	101152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-200	5	-1.93	24360570	2409	19.03	10060	10300	10050	13450	7250	10350	10112.32	1.22	0	-187	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	848	21.19	1.78	12	0.03	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
9	20230927	091212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-110	5	-1.06	3386950	336	2.65	10060	10300	10060	13450	7250	10350	10080.21	1.22	0	-54	10650	10500	10200	10050	9750	10575	10125	42	3100	500	6410	10	1	8352707	855	21.38	1.80	12	0.00	479.00	5698.00	20750	20230210	-50.65	8550	20221013	19.77	20750	-50.65	20230210	8600	19.07	20230727	20750	-50.65	20230210	8550	19.77	20221013	3.88	N	367000	500	41 억		102048	N	N	0	N	00	N
10	20230926	161150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	330	2	3.29	125791340	12563	111.31	10020	10350	9900	13020	7020	10020	10012.09	1.26	0	-3228	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	865	21.61	1.82	12	0.15	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
11	20230926	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	50	2	0.50	105519530	10581	93.75	10020	10100	9900	13020	7020	10020	9972.53	1.26	0	-2754	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	841	21.02	1.77	12	0.13	479.00	5698.00	20750	20230210	-51.47	8550	20221013	17.78	20750	-51.47	20230210	8600	17.09	20230727	20750	-51.47	20230210	8550	17.78	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
12	20230926	141140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-20	5	-0.20	70713940	7097	62.88	10020	10100	9900	13020	7020	10020	9963.88	1.26	0	-3000	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	835	20.88	1.76	12	0.08	479.00	5698.00	20750	20230210	-51.81	8550	20221013	16.96	20750	-51.81	20230210	8600	16.28	20230727	20750	-51.81	20230210	8550	16.96	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
13	20230926	131144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-50	5	-0.50	58206460	5843	51.77	10020	10100	9900	13020	7020	10020	9961.69	1.26	0	-2345	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	833	20.81	1.75	12	0.07	479.00	5698.00	20750	20230210	-51.95	8550	20221013	16.61	20750	-51.95	20230210	8600	15.93	20230727	20750	-51.95	20230210	8550	16.61	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
14	20230926	121152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-50	5	-0.50	33959400	3404	30.16	10020	10100	9930	13020	7020	10020	9976.26	1.26	0	-1702	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	833	20.81	1.75	12	0.04	479.00	5698.00	20750	20230210	-51.95	8550	20221013	16.61	20750	-51.95	20230210	8600	15.93	20230727	20750	-51.95	20230210	8550	16.61	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
15	20230926	111143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-40	5	-0.40	31662170	3173	28.11	10020	10100	9930	13020	7020	10020	9978.56	1.26	0	-1546	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	834	20.84	1.75	12	0.04	479.00	5698.00	20750	20230210	-51.90	8550	20221013	16.73	20750	-51.90	20230210	8600	16.05	20230727	20750	-51.90	20230210	8550	16.73	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
16	20230926	101146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	0	3	0.00	17348130	1736	15.38	10020	10100	9950	13020	7020	10020	9993.08	1.26	0	-957	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	837	20.92	1.76	12	0.02	479.00	5698.00	20750	20230210	-51.71	8550	20221013	17.19	20750	-51.71	20230210	8600	16.51	20230727	20750	-51.71	20230210	8550	17.19	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
17	20230926	091147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-20	5	-0.20	3307690	330	2.92	10020	10090	9990	13020	7020	10020	10023.35	1.26	0	-143	10333	10176	10063	9906	9793	10255	9985	42	3000	500	6210	10	1	8352707	835	20.88	1.76	12	0.00	479.00	5698.00	20750	20230210	-51.81	8550	20221013	16.96	20750	-51.81	20230210	8600	16.28	20230727	20750	-51.81	20230210	8550	16.96	20221013	3.84	N	367000	500	41 억		105276	N	N	0	N	00	N
18	20230925	161150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-150	5	-1.47	112875250	11281	56.71	9960	10220	9950	13220	7120	10170	10005.78	1.30	0	-3510	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	837	20.92	1.76	12	0.14	479.00	5698.00	20750	20230210	-51.71	8550	20221013	17.19	20750	-51.71	20230210	8600	16.51	20230727	20750	-51.71	20230210	8550	17.19	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
19	20230925	151152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-140	5	-1.38	107103700	10705	53.82	9960	10220	9950	13220	7120	10170	10005.02	1.30	0	-3315	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	838	20.94	1.76	12	0.13	479.00	5698.00	20750	20230210	-51.66	8550	20221013	17.31	20750	-51.66	20230210	8600	16.63	20230727	20750	-51.66	20230210	8550	17.31	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
20	20230925	141133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-150	5	-1.47	84634360	8466	42.56	9960	10220	9950	13220	7120	10170	9996.97	1.30	0	-2979	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	837	20.92	1.76	12	0.10	479.00	5698.00	20750	20230210	-51.71	8550	20221013	17.19	20750	-51.71	20230210	8600	16.51	20230727	20750	-51.71	20230210	8550	17.19	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
21	20230925	131139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	-100	5	-0.98	70460980	7052	35.45	9960	10220	9950	13220	7120	10170	9991.63	1.30	0	-2847	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	841	21.02	1.77	12	0.08	479.00	5698.00	20750	20230210	-51.47	8550	20221013	17.78	20750	-51.47	20230210	8600	17.09	20230727	20750	-51.47	20230210	8550	17.78	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
22	20230925	121145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10010	-160	5	-1.57	60820260	6091	30.62	9960	10220	9950	13220	7120	10170	9985.27	1.30	0	-2377	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	836	20.90	1.76	12	0.07	479.00	5698.00	20750	20230210	-51.76	8550	20221013	17.08	20750	-51.76	20230210	8600	16.40	20230727	20750	-51.76	20230210	8550	17.08	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
23	20230925	111139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-150	5	-1.47	56585110	5667	28.49	9960	10220	9950	13220	7120	10170	9985.02	1.30	0	-2259	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	837	20.92	1.76	12	0.07	479.00	5698.00	20750	20230210	-51.71	8550	20221013	17.19	20750	-51.71	20230210	8600	16.51	20230727	20750	-51.71	20230210	8550	17.19	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
24	20230925	101142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	-130	5	-1.28	38951450	3898	19.60	9960	10220	9960	13220	7120	10170	9992.68	1.30	0	-1137	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	839	20.96	1.76	12	0.05	479.00	5698.00	20750	20230210	-51.61	8550	20221013	17.43	20750	-51.61	20230210	8600	16.74	20230727	20750	-51.61	20230210	8550	17.43	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
25	20230925	091138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-140	5	-1.38	14313330	1432	7.20	9960	10220	9960	13220	7120	10170	9995.34	1.30	0	-473	10470	10320	10200	10050	9930	10395	10125	42	3050	500	6300	10	1	8352707	838	20.94	1.76	12	0.02	479.00	5698.00	20750	20230210	-51.66	8550	20221013	17.31	20750	-51.66	20230210	8600	16.63	20230727	20750	-51.66	20230210	8550	17.31	20221013	3.83	N	367000	500	41 억		108786	N	N	0	N	00	N
26	20230922	161221	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	-180	5	-1.74	201881260	19891	99.36	10160	10350	10080	13450	7250	10350	10149.38	1.37	0	-6118	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	849	21.23	1.78	12	0.24	479.00	5698.00	20750	20230210	-50.99	8550	20221013	18.95	20750	-50.99	20230210	8600	18.26	20230727	20750	-50.99	20230210	8550	18.95	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
27	20230922	151216	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-250	5	-2.42	170381950	16791	83.87	10160	10350	10080	13450	7250	10350	10147.22	1.37	0	-5992	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	844	21.09	1.77	12	0.20	479.00	5698.00	20750	20230210	-51.33	8550	20221013	18.13	20750	-51.33	20230210	8600	17.44	20230727	20750	-51.33	20230210	8550	18.13	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
28	20230922	141213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	-180	5	-1.74	121126440	11920	59.54	10160	10350	10080	13450	7250	10350	10161.61	1.37	0	-4877	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	849	21.23	1.78	12	0.14	479.00	5698.00	20750	20230210	-50.99	8550	20221013	18.95	20750	-50.99	20230210	8600	18.26	20230727	20750	-50.99	20230210	8550	18.95	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
29	20230922	131057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-110	5	-1.06	78063770	7680	38.36	10160	10350	10080	13450	7250	10350	10164.55	1.37	0	-1700	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	855	21.38	1.80	12	0.09	479.00	5698.00	20750	20230210	-50.65	8550	20221013	19.77	20750	-50.65	20230210	8600	19.07	20230727	20750	-50.65	20230210	8550	19.77	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
30	20230922	121056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-160	5	-1.55	70844910	6971	34.82	10160	10350	10080	13450	7250	10350	10162.80	1.37	0	-1773	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	851	21.27	1.79	12	0.08	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
31	20230922	111052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-90	5	-0.87	48359030	4768	23.82	10160	10350	10080	13450	7250	10350	10142.41	1.37	0	-1508	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	857	21.42	1.80	12	0.06	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
32	20230922	101048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-200	5	-1.93	34656960	3424	17.10	10160	10220	10080	13450	7250	10350	10121.78	1.37	0	-1201	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	848	21.19	1.78	12	0.04	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
33	20230922	091049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-160	5	-1.55	14740590	1456	7.27	10160	10220	10080	13450	7250	10350	10124.03	1.37	0	-589	10570	10460	10240	10130	9910	10515	10185	42	3100	500	6410	10	1	8352707	851	21.27	1.79	12	0.02	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.78	N	367000	500	41 억		114563	N	N	0	N	00	N
34	20230921	161048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	-30	5	-0.29	198131880	19531	126.58	10180	10350	10020	13490	7270	10380	10142.31	1.41	0	-2923	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	865	21.61	1.82	12	0.23	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
35	20230921	151038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	-180	5	-1.73	182863720	18044	116.94	10180	10350	10020	13490	7270	10380	10134.32	1.41	0	-2727	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	852	21.29	1.79	12	0.22	479.00	5698.00	20750	20230210	-50.84	8550	20221013	19.30	20750	-50.84	20230210	8600	18.60	20230727	20750	-50.84	20230210	8550	19.30	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
36	20230921	141043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-130	5	-1.25	167148920	16504	106.96	10180	10350	10020	13490	7270	10380	10127.78	1.41	0	-1644	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	856	21.40	1.80	12	0.20	479.00	5698.00	20750	20230210	-50.60	8550	20221013	19.88	20750	-50.60	20230210	8600	19.19	20230727	20750	-50.60	20230210	8550	19.88	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
37	20230921	131042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-280	5	-2.70	152700620	15086	97.77	10180	10350	10020	13490	7270	10380	10122.01	1.41	0	-1049	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	844	21.09	1.77	12	0.18	479.00	5698.00	20750	20230210	-51.33	8550	20221013	18.13	20750	-51.33	20230210	8600	17.44	20230727	20750	-51.33	20230210	8550	18.13	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
38	20230921	121034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-260	5	-2.50	141354870	13963	90.49	10180	10350	10020	13490	7270	10380	10123.53	1.41	0	-1219	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	845	21.13	1.78	12	0.17	479.00	5698.00	20750	20230210	-51.23	8550	20221013	18.36	20750	-51.23	20230210	8600	17.67	20230727	20750	-51.23	20230210	8550	18.36	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
39	20230921	111056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	-210	5	-2.02	123372650	12193	79.02	10180	10350	10020	13490	7270	10380	10118.32	1.41	0	-890	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	849	21.23	1.78	12	0.15	479.00	5698.00	20750	20230210	-50.99	8550	20221013	18.95	20750	-50.99	20230210	8600	18.26	20230727	20750	-50.99	20230210	8550	18.95	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
40	20230921	101033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-280	5	-2.70	86055050	8490	55.02	10180	10350	10020	13490	7270	10380	10136.05	1.41	0	-403	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	844	21.09	1.77	12	0.10	479.00	5698.00	20750	20230210	-51.33	8550	20221013	18.13	20750	-51.33	20230210	8600	17.44	20230727	20750	-51.33	20230210	8550	18.13	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
41	20230921	091036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10160	-220	5	-2.12	25142120	2491	16.14	10180	10350	10020	13490	7270	10380	10093.18	1.41	0	82	10773	10576	10453	10256	10133	10515	10195	42	3110	500	6430	10	1	8352707	849	21.21	1.78	12	0.03	479.00	5698.00	20750	20230210	-51.04	8550	20221013	18.83	20750	-51.04	20230210	8600	18.14	20230727	20750	-51.04	20230210	8550	18.83	20221013	3.73	N	367000	500	41 억		117485	N	N	0	N	00	N
42	20230920	161047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	-190	5	-1.80	160446290	15428	44.68	10450	10650	10330	13740	7400	10570	10399.68	1.43	0	-2328	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	867	21.67	1.82	12	0.18	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	8600	20.70	20230727	20750	-49.98	20230210	8550	21.40	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
43	20230920	151018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	-220	5	-2.08	134004590	12874	37.28	10450	10650	10330	13740	7400	10570	10408.93	1.43	0	-1890	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	865	21.61	1.82	12	0.15	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
44	20230920	141036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	-160	5	-1.51	127733150	12270	35.53	10450	10650	10330	13740	7400	10570	10410.20	1.43	0	-1620	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	870	21.73	1.83	12	0.15	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
45	20230920	131028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	-220	5	-2.08	114131110	10960	31.74	10450	10650	10330	13740	7400	10570	10413.42	1.43	0	-1140	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	865	21.61	1.82	12	0.13	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
46	20230920	121027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-110	5	-1.04	105372430	10116	29.29	10450	10650	10330	13740	7400	10570	10416.41	1.43	0	-913	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	874	21.84	1.84	12	0.12	479.00	5698.00	20750	20230210	-49.59	8550	20221013	22.34	20750	-49.59	20230210	8600	21.63	20230727	20750	-49.59	20230210	8550	22.34	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
47	20230920	111034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	-230	5	-2.18	100158630	9614	27.84	10450	10650	10330	13740	7400	10570	10418.00	1.43	0	-817	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	864	21.59	1.81	12	0.12	479.00	5698.00	20750	20230210	-50.17	8550	20221013	20.94	20750	-50.17	20230210	8600	20.23	20230727	20750	-50.17	20230210	8550	20.94	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
48	20230920	101013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	-180	5	-1.70	80232600	7691	22.27	10450	10650	10330	13740	7400	10570	10432.01	1.43	0	-1071	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	868	21.69	1.82	12	0.09	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
49	20230920	091026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-30	5	-0.28	18563240	1774	5.14	10450	10650	10450	13740	7400	10570	10464.06	1.43	0	-148	11303	10936	10683	10316	10063	10810	10190	42	3170	500	6550	10	1	8352707	880	22.00	1.85	12	0.02	479.00	5698.00	20750	20230210	-49.20	8550	20221013	23.27	20750	-49.20	20230210	8600	22.56	20230727	20750	-49.20	20230210	8550	23.27	20221013	3.71	N	367000	500	41 억		119813	N	N	0	N	00	N
50	20230919	161021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10570	-110	5	-1.03	368290580	34531	132.36	10700	11050	10430	13880	7480	10680	10665.52	1.44	0	-255	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	883	22.07	1.86	12	0.41	479.00	5698.00	20750	20230210	-49.06	8550	20221013	23.63	20750	-49.06	20230210	8600	22.91	20230727	20750	-49.06	20230210	8550	23.63	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
51	20230919	151025	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	-130	5	-1.22	355926580	33361	127.88	10700	11050	10430	13880	7480	10680	10668.94	1.44	0	-85	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	881	22.03	1.85	12	0.40	479.00	5698.00	20750	20230210	-49.16	8550	20221013	23.39	20750	-49.16	20230210	8600	22.67	20230727	20750	-49.16	20230210	8550	23.39	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
52	20230919	141027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10520	-160	5	-1.50	331169580	31013	118.88	10700	11050	10430	13880	7480	10680	10678.41	1.44	0	1466	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	879	21.96	1.85	12	0.37	479.00	5698.00	20750	20230210	-49.30	8550	20221013	23.04	20750	-49.30	20230210	8600	22.33	20230727	20750	-49.30	20230210	8550	23.04	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
53	20230919	131007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-150	5	-1.40	298867590	27932	107.07	10700	11050	10460	13880	7480	10680	10699.83	1.44	0	1682	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	880	21.98	1.85	12	0.33	479.00	5698.00	20750	20230210	-49.25	8550	20221013	23.16	20750	-49.25	20230210	8600	22.44	20230727	20750	-49.25	20230210	8550	23.16	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
54	20230919	121023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-80	5	-0.75	255437860	23797	91.22	10700	11050	10480	13880	7480	10680	10734.04	1.44	0	1714	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	885	22.13	1.86	12	0.28	479.00	5698.00	20750	20230210	-48.92	8550	20221013	23.98	20750	-48.92	20230210	8600	23.26	20230727	20750	-48.92	20230210	8550	23.98	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
55	20230919	111029	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	-130	5	-1.22	192510530	17814	68.28	10700	11050	10550	13880	7480	10680	10806.70	1.44	0	2659	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	881	22.03	1.85	12	0.21	479.00	5698.00	20750	20230210	-49.16	8550	20221013	23.39	20750	-49.16	20230210	8600	22.67	20230727	20750	-49.16	20230210	8550	23.39	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
56	20230919	101021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	120	2	1.12	137670840	12659	48.52	10700	11050	10650	13880	7480	10680	10875.33	1.44	0	3967	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	902	22.55	1.90	12	0.15	479.00	5698.00	20750	20230210	-47.95	8550	20221013	26.32	20750	-47.95	20230210	8600	25.58	20230727	20750	-47.95	20230210	8550	26.32	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
57	20230919	091019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10980	300	2	2.81	72937010	6664	25.54	10700	11050	10650	13880	7480	10680	10944.93	1.44	0	2451	11340	11010	10750	10420	10160	10880	10290	42	3200	500	6620	10	1	8352707	917	22.92	1.93	12	0.08	479.00	5698.00	20750	20230210	-47.08	8550	20221013	28.42	20750	-47.08	20230210	8600	27.67	20230727	20750	-47.08	20230210	8550	28.42	20221013	3.72	N	367000	500	41 억		120068	N	N	0	N	00	N
58	20230918	161024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	-400	5	-3.61	275872770	25893	105.32	11080	11080	10490	14400	7760	11080	10654.34	1.47	0	-2686	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	892	22.30	1.87	12	0.31	479.00	5698.00	20750	20230210	-48.53	8550	20221013	24.91	20750	-48.53	20230210	8600	24.19	20230727	20750	-48.53	20230210	8550	24.91	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
59	20230918	151021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-370	5	-3.34	269712170	25317	102.98	11080	11080	10490	14400	7760	11080	10653.40	1.47	0	-2575	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	895	22.36	1.88	12	0.30	479.00	5698.00	20750	20230210	-48.39	8550	20221013	25.26	20750	-48.39	20230210	8600	24.53	20230727	20750	-48.39	20230210	8550	25.26	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
60	20230918	141046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	-400	5	-3.61	251140430	23577	95.90	11080	11080	10490	14400	7760	11080	10651.92	1.47	0	-1640	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	892	22.30	1.87	12	0.28	479.00	5698.00	20750	20230210	-48.53	8550	20221013	24.91	20750	-48.53	20230210	8600	24.19	20230727	20750	-48.53	20230210	8550	24.91	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
61	20230918	131018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	-300	5	-2.71	232922250	21871	88.96	11080	11080	10490	14400	7760	11080	10649.82	1.47	0	-1228	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	900	22.51	1.89	12	0.26	479.00	5698.00	20750	20230210	-48.05	8550	20221013	26.08	20750	-48.05	20230210	8600	25.35	20230727	20750	-48.05	20230210	8550	26.08	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
62	20230918	121028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	-440	5	-3.97	191887200	18037	73.37	11080	11080	10490	14400	7760	11080	10638.53	1.47	0	-1086	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	889	22.21	1.87	12	0.22	479.00	5698.00	20750	20230210	-48.72	8550	20221013	24.44	20750	-48.72	20230210	8600	23.72	20230727	20750	-48.72	20230210	8550	24.44	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
63	20230918	111008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	-450	5	-4.06	177970410	16729	68.05	11080	11080	10490	14400	7760	11080	10638.44	1.47	0	-617	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	888	22.19	1.87	12	0.20	479.00	5698.00	20750	20230210	-48.77	8550	20221013	24.33	20750	-48.77	20230210	8600	23.60	20230727	20750	-48.77	20230210	8550	24.33	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
64	20230918	101003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	-410	5	-3.70	162947190	15314	62.29	11080	11080	10490	14400	7760	11080	10640.41	1.47	0	18	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	891	22.28	1.87	12	0.18	479.00	5698.00	20750	20230210	-48.58	8550	20221013	24.80	20750	-48.58	20230210	8600	24.07	20230727	20750	-48.58	20230210	8550	24.80	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
65	20230918	091008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10950	-130	5	-1.17	11900560	1078	4.38	11080	11080	10940	14400	7760	11080	11039.48	1.47	0	-389	11433	11256	11083	10906	10733	11345	10995	42	3320	500	6860	10	1	8352707	915	22.86	1.92	12	0.01	479.00	5698.00	20750	20230210	-47.23	8550	20221013	28.07	20750	-47.23	20230210	8600	27.33	20230727	20750	-47.23	20230210	8550	28.07	20221013	3.71	N	367000	500	41 억		123183	N	N	0	N	00	N
66	20230915	161016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11080	180	2	1.65	271745030	24565	118.49	10910	11260	10910	14170	7630	10900	11062.28	1.48	0	-881	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	925	23.13	1.94	12	0.29	479.00	5698.00	20750	20230210	-46.60	8550	20221013	29.59	20750	-46.60	20230210	8600	28.84	20230727	20750	-46.60	20230210	8550	29.59	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
67	20230915	151014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10970	70	2	0.64	263598080	23829	114.94	10910	11260	10910	14170	7630	10900	11062.07	1.48	0	-765	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	916	22.90	1.93	12	0.29	479.00	5698.00	20750	20230210	-47.13	8550	20221013	28.30	20750	-47.13	20230210	8600	27.56	20230727	20750	-47.13	20230210	8550	28.30	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
68	20230915	141018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11000	100	2	0.92	226280090	20435	98.57	10910	11260	10910	14170	7630	10900	11073.16	1.48	0	-555	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	919	22.96	1.93	12	0.24	479.00	5698.00	20750	20230210	-46.99	8550	20221013	28.65	20750	-46.99	20230210	8600	27.91	20230727	20750	-46.99	20230210	8550	28.65	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
69	20230915	131006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11080	180	2	1.65	201155660	18149	87.54	10910	11260	10910	14170	7630	10900	11083.57	1.48	0	-618	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	925	23.13	1.94	12	0.22	479.00	5698.00	20750	20230210	-46.60	8550	20221013	29.59	20750	-46.60	20230210	8600	28.84	20230727	20750	-46.60	20230210	8550	29.59	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
70	20230915	121012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11070	170	2	1.56	172175250	15521	74.86	10910	11260	10910	14170	7630	10900	11093.05	1.48	0	-28	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	925	23.11	1.94	12	0.19	479.00	5698.00	20750	20230210	-46.65	8550	20221013	29.47	20750	-46.65	20230210	8600	28.72	20230727	20750	-46.65	20230210	8550	29.47	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
71	20230915	111021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11070	170	2	1.56	163127680	14701	70.91	10910	11260	10910	14170	7630	10900	11096.37	1.48	0	333	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	925	23.11	1.94	12	0.18	479.00	5698.00	20750	20230210	-46.65	8550	20221013	29.47	20750	-46.65	20230210	8600	28.72	20230727	20750	-46.65	20230210	8550	29.47	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
72	20230915	101020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11040	140	2	1.28	134232530	12079	58.26	10910	11260	10910	14170	7630	10900	11112.88	1.48	0	954	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	922	23.05	1.94	12	0.14	479.00	5698.00	20750	20230210	-46.80	8550	20221013	29.12	20750	-46.80	20230210	8600	28.37	20230727	20750	-46.80	20230210	8550	29.12	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
73	20230915	091007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11140	240	2	2.20	77968760	7017	33.85	10910	11260	10910	14170	7630	10900	11111.41	1.48	0	1965	11146	11022	10866	10742	10586	11085	10805	42	3270	500	6750	10	1	8352707	930	23.26	1.96	12	0.08	479.00	5698.00	20750	20230210	-46.31	8550	20221013	30.29	20750	-46.31	20230210	8600	29.53	20230727	20750	-46.31	20230210	8550	30.29	20221013	3.63	N	367000	500	41 억		123448	N	N	0	N	00	N
74	20230914	161020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	0	3	0.00	222919470	20672	69.16	10830	10990	10710	14170	7630	10900	10783.64	1.52	0	-4886	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	910	22.76	1.91	12	0.25	479.00	5698.00	20750	20230210	-47.47	8550	20221013	27.49	20750	-47.47	20230210	8600	26.74	20230727	20750	-47.47	20230210	8550	27.49	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
75	20230914	150945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	-100	5	-0.92	199103410	18477	61.82	10830	10990	10710	14170	7630	10900	10775.74	1.52	0	-4648	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	902	22.55	1.90	12	0.22	479.00	5698.00	20750	20230210	-47.95	8550	20221013	26.32	20750	-47.95	20230210	8600	25.58	20230727	20750	-47.95	20230210	8550	26.32	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
76	20230914	141012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	-100	5	-0.92	152445140	14140	47.31	10830	10990	10710	14170	7630	10900	10781.13	1.52	0	-4077	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	902	22.55	1.90	12	0.17	479.00	5698.00	20750	20230210	-47.95	8550	20221013	26.32	20750	-47.95	20230210	8600	25.58	20230727	20750	-47.95	20230210	8550	26.32	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
77	20230914	130951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-150	5	-1.38	142565900	13226	44.25	10830	10990	10710	14170	7630	10900	10779.22	1.52	0	-3568	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	898	22.44	1.89	12	0.16	479.00	5698.00	20750	20230210	-48.19	8550	20221013	25.73	20750	-48.19	20230210	8600	25.00	20230727	20750	-48.19	20230210	8550	25.73	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
78	20230914	120959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	-100	5	-0.92	125290000	11629	38.91	10830	10990	10710	14170	7630	10900	10773.93	1.52	0	-2526	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	902	22.55	1.90	12	0.14	479.00	5698.00	20750	20230210	-47.95	8550	20221013	26.32	20750	-47.95	20230210	8600	25.58	20230727	20750	-47.95	20230210	8550	26.32	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
79	20230914	110952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10770	-130	5	-1.19	103685670	9628	32.21	10830	10990	10710	14170	7630	10900	10769.18	1.52	0	-1612	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	900	22.48	1.89	12	0.12	479.00	5698.00	20750	20230210	-48.10	8550	20221013	25.96	20750	-48.10	20230210	8600	25.23	20230727	20750	-48.10	20230210	8550	25.96	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
80	20230914	100944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10730	-170	5	-1.56	84490000	7840	26.23	10830	10990	10720	14170	7630	10900	10776.79	1.52	0	-1378	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	896	22.40	1.88	12	0.09	479.00	5698.00	20750	20230210	-48.29	8550	20221013	25.50	20750	-48.29	20230210	8600	24.77	20230727	20750	-48.29	20230210	8550	25.50	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
81	20230914	091004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10880	-20	5	-0.18	6678970	615	2.06	10830	10990	10830	14170	7630	10900	10860.11	1.52	0	251	11506	11202	11016	10712	10526	11110	10620	42	3270	500	6750	10	1	8352707	909	22.71	1.91	12	0.01	479.00	5698.00	20750	20230210	-47.57	8550	20221013	27.25	20750	-47.57	20230210	8600	26.51	20230727	20750	-47.57	20230210	8550	27.25	20221013	3.52	N	367000	500	41 억		127224	N	N	0	N	00	N
82	20230913	161008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	-220	5	-1.98	327171030	29887	64.49	11120	11320	10830	14450	7790	11120	10946.93	1.59	0	-5280	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	910	22.76	1.91	12	0.36	479.00	5698.00	20750	20230210	-47.47	8550	20221013	27.49	20750	-47.47	20230210	8600	26.74	20230727	20750	-47.47	20230210	8550	27.49	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
83	20230913	150959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10880	-240	5	-2.16	317401070	28993	62.56	11120	11320	10830	14450	7790	11120	10947.51	1.59	0	-5124	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	909	22.71	1.91	12	0.35	479.00	5698.00	20750	20230210	-47.57	8550	20221013	27.25	20750	-47.57	20230210	8600	26.51	20230727	20750	-47.57	20230210	8550	27.25	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
84	20230913	141007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10910	-210	5	-1.89	281214410	25658	55.36	11120	11320	10840	14450	7790	11120	10960.11	1.59	0	-4937	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	911	22.78	1.91	12	0.31	479.00	5698.00	20750	20230210	-47.42	8550	20221013	27.60	20750	-47.42	20230210	8600	26.86	20230727	20750	-47.42	20230210	8550	27.60	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
85	20230913	130938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10860	-260	5	-2.34	249304560	22725	49.04	11120	11320	10850	14450	7790	11120	10970.50	1.59	0	-5458	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	907	22.67	1.91	12	0.27	479.00	5698.00	20750	20230210	-47.66	8550	20221013	27.02	20750	-47.66	20230210	8600	26.28	20230727	20750	-47.66	20230210	8550	27.02	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
86	20230913	121005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10880	-240	5	-2.16	211042160	19206	41.44	11120	11320	10860	14450	7790	11120	10988.35	1.59	0	-5430	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	909	22.71	1.91	12	0.23	479.00	5698.00	20750	20230210	-47.57	8550	20221013	27.25	20750	-47.57	20230210	8600	26.51	20230727	20750	-47.57	20230210	8550	27.25	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
87	20230913	111003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10910	-210	5	-1.89	180179100	16372	35.33	11120	11320	10860	14450	7790	11120	11005.32	1.59	0	-5344	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	911	22.78	1.91	12	0.20	479.00	5698.00	20750	20230210	-47.42	8550	20221013	27.60	20750	-47.42	20230210	8600	26.86	20230727	20750	-47.42	20230210	8550	27.60	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
88	20230913	100948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11080	-40	5	-0.36	61141050	5509	11.89	11120	11320	11000	14450	7790	11120	11098.39	1.59	0	-1845	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	925	23.13	1.94	12	0.07	479.00	5698.00	20750	20230210	-46.60	8550	20221013	29.59	20750	-46.60	20230210	8600	28.84	20230727	20750	-46.60	20230210	8550	29.59	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
89	20230913	090941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11180	60	2	0.54	8232120	738	1.59	11120	11180	11020	14450	7790	11120	11154.63	1.59	0	-530	11860	11490	11260	10890	10660	11375	10775	42	3330	500	6890	10	1	8352707	934	23.34	1.96	12	0.01	479.00	5698.00	20750	20230210	-46.12	8550	20221013	30.76	20750	-46.12	20230210	8600	30.00	20230727	20750	-46.12	20230210	8550	30.76	20221013	3.40	N	367000	500	41 억		132612	N	N	0	N	00	N
90	20230912	160939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	-480	5	-4.14	513819080	45981	83.05	11600	11630	11030	15080	8120	11600	11174.60	1.73	0	-12291	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	929	23.22	1.95	12	0.55	479.00	5698.00	20750	20230210	-46.41	8550	20221013	30.06	20750	-46.41	20230210	8600	29.30	20230727	20750	-46.41	20230210	8550	30.06	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
91	20230912	150949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11050	-550	5	-4.74	495050370	44293	80.00	11600	11630	11030	15080	8120	11600	11176.72	1.73	0	-11820	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	923	23.07	1.94	12	0.53	479.00	5698.00	20750	20230210	-46.75	8550	20221013	29.24	20750	-46.75	20230210	8600	28.49	20230727	20750	-46.75	20230210	8550	29.24	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
92	20230912	140946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11030	-570	5	-4.91	453568240	40546	73.23	11600	11630	11030	15080	8120	11600	11186.51	1.73	0	-9483	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	921	23.03	1.94	12	0.49	479.00	5698.00	20750	20230210	-46.84	8550	20221013	29.01	20750	-46.84	20230210	8600	28.26	20230727	20750	-46.84	20230210	8550	29.01	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
93	20230912	130934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11110	-490	5	-4.22	381028220	33986	61.38	11600	11630	11050	15080	8120	11600	11211.33	1.73	0	-5549	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	928	23.19	1.95	12	0.41	479.00	5698.00	20750	20230210	-46.46	8550	20221013	29.94	20750	-46.46	20230210	8600	29.19	20230727	20750	-46.46	20230210	8550	29.94	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
94	20230912	120935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11160	-440	5	-3.79	330638060	29433	53.16	11600	11630	11050	15080	8120	11600	11233.58	1.73	0	-3289	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	932	23.30	1.96	12	0.35	479.00	5698.00	20750	20230210	-46.22	8550	20221013	30.53	20750	-46.22	20230210	8600	29.77	20230727	20750	-46.22	20230210	8550	30.53	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
95	20230912	110940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11070	-530	5	-4.57	324915170	28919	52.23	11600	11630	11050	15080	8120	11600	11235.35	1.73	0	-3049	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	925	23.11	1.94	12	0.35	479.00	5698.00	20750	20230210	-46.65	8550	20221013	29.47	20750	-46.65	20230210	8600	28.72	20230727	20750	-46.65	20230210	8550	29.47	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
96	20230912	100930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11150	-450	5	-3.88	216513120	19137	34.56	11600	11630	11050	15080	8120	11600	11313.85	1.73	0	-3218	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	931	23.28	1.96	12	0.23	479.00	5698.00	20750	20230210	-46.27	8550	20221013	30.41	20750	-46.27	20230210	8600	29.65	20230727	20750	-46.27	20230210	8550	30.41	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
97	20230912	090952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11360	-240	5	-2.07	48452660	4210	7.60	11600	11630	11360	15080	8120	11600	11508.95	1.73	0	-2393	12126	11862	11596	11332	11066	11730	11200	42	3480	500	7190	10	1	8352707	949	23.72	1.99	12	0.05	479.00	5698.00	20750	20230210	-45.25	8550	20221013	32.87	20750	-45.25	20230210	8600	32.09	20230727	20750	-45.25	20230210	8550	32.87	20221013	3.34	N	367000	500	41 억		144903	N	N	0	N	00	N
98	20230911	160933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11600	-190	5	-1.61	636621070	55293	66.32	11860	11860	11330	15320	8260	11790	11513.18	2.02	0	-23974	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	969	24.22	2.04	12	0.66	479.00	5698.00	20750	20230210	-44.10	8550	20221013	35.67	20750	-44.10	20230210	8600	34.88	20230727	20750	-44.10	20230210	8550	35.67	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
99	20230911	150935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11440	-350	5	-2.97	614060710	53328	63.97	11860	11860	11330	15320	8260	11790	11514.38	2.02	0	-22725	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	956	23.88	2.01	12	0.64	479.00	5698.00	20750	20230210	-44.87	8550	20221013	33.80	20750	-44.87	20230210	8600	33.02	20230727	20750	-44.87	20230210	8550	33.80	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
100	20230911	140945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11430	-360	5	-3.05	481603150	41693	50.01	11860	11860	11430	15320	8260	11790	11550.72	2.02	0	-16754	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	955	23.86	2.01	12	0.50	479.00	5698.00	20750	20230210	-44.92	8550	20221013	33.68	20750	-44.92	20230210	8600	32.91	20230727	20750	-44.92	20230210	8550	33.68	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
101	20230911	130918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11530	-260	5	-2.21	409787330	35443	42.51	11860	11860	11450	15320	8260	11790	11561.35	2.02	0	-13804	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	963	24.07	2.02	12	0.42	479.00	5698.00	20750	20230210	-44.43	8550	20221013	34.85	20750	-44.43	20230210	8600	34.07	20230727	20750	-44.43	20230210	8550	34.85	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
102	20230911	120935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11530	-260	5	-2.21	362793240	31381	37.64	11860	11860	11450	15320	8260	11790	11560.33	2.02	0	-11322	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	963	24.07	2.02	12	0.38	479.00	5698.00	20750	20230210	-44.43	8550	20221013	34.85	20750	-44.43	20230210	8600	34.07	20230727	20750	-44.43	20230210	8550	34.85	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
103	20230911	110917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11510	-280	5	-2.37	333918260	28867	34.63	11860	11860	11450	15320	8260	11790	11566.86	2.02	0	-10536	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	961	24.03	2.02	12	0.35	479.00	5698.00	20750	20230210	-44.53	8550	20221013	34.62	20750	-44.53	20230210	8600	33.84	20230727	20750	-44.53	20230210	8550	34.62	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
104	20230911	100918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11530	-260	5	-2.21	196155710	16891	20.26	11860	11860	11500	15320	8260	11790	11612.19	2.02	0	-6500	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	963	24.07	2.02	12	0.20	479.00	5698.00	20750	20230210	-44.43	8550	20221013	34.85	20750	-44.43	20230210	8600	34.07	20230727	20750	-44.43	20230210	8550	34.85	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
105	20230911	090915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11600	-190	5	-1.61	44449820	3806	4.57	11860	11860	11550	15320	8260	11790	11676.49	2.02	0	-1968	12196	11992	11586	11382	10976	12095	11485	42	3530	500	7300	10	1	8352707	969	24.22	2.04	12	0.05	479.00	5698.00	20750	20230210	-44.10	8550	20221013	35.67	20750	-44.10	20230210	8600	34.88	20230727	20750	-44.10	20230210	8550	35.67	20221013	3.30	N	367000	500	41 억		168983	N	N	0	N	00	N
106	20230908	160939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11790	560	2	4.99	943142960	81517	184.57	11180	11790	11180	14590	7870	11230	11569.85	2.01	0	762	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	985	24.61	2.07	12	0.98	479.00	5698.00	20750	20230210	-43.18	8550	20221013	37.89	20750	-43.18	20230210	8600	37.09	20230727	20750	-43.18	20230210	8550	37.89	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
107	20230908	150941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11690	460	2	4.10	862892930	74691	169.11	11180	11790	11180	14590	7870	11230	11552.84	2.01	0	1081	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	976	24.41	2.05	12	0.89	479.00	5698.00	20750	20230210	-43.66	8550	20221013	36.73	20750	-43.66	20230210	8600	35.93	20230727	20750	-43.66	20230210	8550	36.73	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
108	20230908	140929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11600	370	2	3.29	730216590	63295	143.31	11180	11790	11180	14590	7870	11230	11536.72	2.01	0	2691	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	969	24.22	2.04	12	0.76	479.00	5698.00	20750	20230210	-44.10	8550	20221013	35.67	20750	-44.10	20230210	8600	34.88	20230727	20750	-44.10	20230210	8550	35.67	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
109	20230908	130939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11640	410	2	3.65	677400930	58739	133.00	11180	11790	11180	14590	7870	11230	11532.39	2.01	0	4274	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	972	24.30	2.04	12	0.70	479.00	5698.00	20750	20230210	-43.90	8550	20221013	36.14	20750	-43.90	20230210	8600	35.35	20230727	20750	-43.90	20230210	8550	36.14	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
110	20230908	120950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11530	300	2	2.67	575946780	49971	113.14	11180	11790	11180	14590	7870	11230	11525.62	2.01	0	4115	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	963	24.07	2.02	12	0.60	479.00	5698.00	20750	20230210	-44.43	8550	20221013	34.85	20750	-44.43	20230210	8600	34.07	20230727	20750	-44.43	20230210	8550	34.85	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
111	20230908	110945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11650	420	2	3.74	509955250	44265	100.22	11180	11790	11180	14590	7870	11230	11520.51	2.01	0	4700	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	973	24.32	2.04	12	0.53	479.00	5698.00	20750	20230210	-43.86	8550	20221013	36.26	20750	-43.86	20230210	8600	35.47	20230727	20750	-43.86	20230210	8550	36.26	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
112	20230908	100937	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11460	230	2	2.05	238572780	20919	47.36	11180	11520	11180	14590	7870	11230	11404.60	2.01	0	2941	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	957	23.92	2.01	12	0.25	479.00	5698.00	20750	20230210	-44.77	8550	20221013	34.04	20750	-44.77	20230210	8600	33.26	20230727	20750	-44.77	20230210	8550	34.04	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
113	20230908	090944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11320	90	2	0.80	24022400	2132	4.83	11180	11400	11180	14590	7870	11230	11267.54	2.01	0	831	11590	11410	11170	10990	10750	11500	11080	42	3360	500	6960	10	1	8352707	946	23.63	1.99	12	0.03	479.00	5698.00	20750	20230210	-45.45	8550	20221013	32.40	20750	-45.45	20230210	8600	31.63	20230727	20750	-45.45	20230210	8550	32.40	20221013	3.25	N	367000	500	41 억		168024	N	N	0	N	00	N
114	20230907	160926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11230	130	2	1.17	491168340	44079	95.52	11100	11350	10930	14430	7770	11100	11142.90	2.08	0	-5639	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	938	23.44	1.97	12	0.53	479.00	5698.00	20750	20230210	-45.88	8550	20221013	31.35	20750	-45.88	20230210	8600	30.58	20230727	20750	-45.88	20230210	8550	31.35	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
115	20230907	150932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11130	30	2	0.27	476884260	42805	92.76	11100	11350	10930	14430	7770	11100	11140.85	2.08	0	-5380	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	930	23.24	1.95	12	0.51	479.00	5698.00	20750	20230210	-46.36	8550	20221013	30.18	20750	-46.36	20230210	8600	29.42	20230727	20750	-46.36	20230210	8550	30.18	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
116	20230907	140931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11090	-10	5	-0.09	433386720	38900	84.30	11100	11350	10930	14430	7770	11100	11141.05	2.08	0	-4872	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	926	23.15	1.95	12	0.47	479.00	5698.00	20750	20230210	-46.55	8550	20221013	29.71	20750	-46.55	20230210	8600	28.95	20230727	20750	-46.55	20230210	8550	29.71	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
117	20230907	130925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11160	60	2	0.54	366932760	32941	71.38	11100	11350	10930	14430	7770	11100	11139.09	2.08	0	-1404	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	932	23.30	1.96	12	0.39	479.00	5698.00	20750	20230210	-46.22	8550	20221013	30.53	20750	-46.22	20230210	8600	29.77	20230727	20750	-46.22	20230210	8550	30.53	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
118	20230907	120939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11180	80	2	0.72	321596200	28883	62.59	11100	11350	10930	14430	7770	11100	11134.45	2.08	0	-315	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	934	23.34	1.96	12	0.35	479.00	5698.00	20750	20230210	-46.12	8550	20221013	30.76	20750	-46.12	20230210	8600	30.00	20230727	20750	-46.12	20230210	8550	30.76	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
119	20230907	110928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11190	90	2	0.81	222742160	20103	43.56	11100	11260	10930	14430	7770	11100	11080.05	2.08	0	-2303	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	935	23.36	1.96	12	0.24	479.00	5698.00	20750	20230210	-46.07	8550	20221013	30.88	20750	-46.07	20230210	8600	30.12	20230727	20750	-46.07	20230210	8550	30.88	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
120	20230907	100929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11070	-30	5	-0.27	155950960	14080	30.51	11100	11260	10930	14430	7770	11100	11076.06	2.08	0	-3619	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	925	23.11	1.94	12	0.17	479.00	5698.00	20750	20230210	-46.65	8550	20221013	29.47	20750	-46.65	20230210	8600	28.72	20230727	20750	-46.65	20230210	8550	29.47	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
121	20230907	090943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11230	130	2	1.17	28556070	2559	5.55	11100	11260	11100	14430	7770	11100	11159.07	2.08	0	-699	11413	11256	11113	10956	10813	11185	10885	42	3330	500	6880	10	1	8352707	938	23.44	1.97	12	0.03	479.00	5698.00	20750	20230210	-45.88	8550	20221013	31.35	20750	-45.88	20230210	8600	30.58	20230727	20750	-45.88	20230210	8550	31.35	20221013	3.16	N	367000	500	41 억		173564	N	N	0	N	00	N
122	20230906	160930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11100	-180	5	-1.60	511502540	46090	40.92	11270	11270	10970	14660	7900	11280	11097.91	2.20	0	-10499	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	927	23.17	1.95	12	0.55	479.00	5698.00	20750	20230210	-46.51	8550	20221013	29.82	20750	-46.51	20230210	8600	29.07	20230727	20750	-46.51	20230210	8550	29.82	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
123	20230906	150932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11050	-230	5	-2.04	489693720	44117	39.16	11270	11270	10970	14660	7900	11280	11099.89	2.20	0	-10233	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	923	23.07	1.94	12	0.53	479.00	5698.00	20750	20230210	-46.75	8550	20221013	29.24	20750	-46.75	20230210	8600	28.49	20230727	20750	-46.75	20230210	8550	29.24	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
124	20230906	140933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11180	-100	5	-0.89	425736030	38353	34.05	11270	11270	10970	14660	7900	11280	11100.46	2.20	0	-7469	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	934	23.34	1.96	12	0.46	479.00	5698.00	20750	20230210	-46.12	8550	20221013	30.76	20750	-46.12	20230210	8600	30.00	20230727	20750	-46.12	20230210	8550	30.76	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
125	20230906	130921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11140	-140	5	-1.24	385338260	34733	30.83	11270	11270	10970	14660	7900	11280	11094.30	2.20	0	-6824	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	930	23.26	1.96	12	0.42	479.00	5698.00	20750	20230210	-46.31	8550	20221013	30.29	20750	-46.31	20230210	8600	29.53	20230727	20750	-46.31	20230210	8550	30.29	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
126	20230906	120933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11160	-120	5	-1.06	360728890	32525	28.87	11270	11270	10970	14660	7900	11280	11090.82	2.20	0	-6104	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	932	23.30	1.96	12	0.39	479.00	5698.00	20750	20230210	-46.22	8550	20221013	30.53	20750	-46.22	20230210	8600	29.77	20230727	20750	-46.22	20230210	8550	30.53	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
127	20230906	110942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	-160	5	-1.42	345632640	31170	27.67	11270	11270	10970	14660	7900	11280	11088.63	2.20	0	-6039	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	929	23.22	1.95	12	0.37	479.00	5698.00	20750	20230210	-46.41	8550	20221013	30.06	20750	-46.41	20230210	8600	29.30	20230727	20750	-46.41	20230210	8550	30.06	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
128	20230906	100917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11100	-180	5	-1.60	273911430	24725	21.95	11270	11270	10970	14660	7900	11280	11078.32	2.20	0	-5771	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	927	23.17	1.95	12	0.30	479.00	5698.00	20750	20230210	-46.51	8550	20221013	29.82	20750	-46.51	20230210	8600	29.07	20230727	20750	-46.51	20230210	8550	29.82	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
129	20230906	090918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11190	-90	5	-0.80	62185890	5584	4.96	11270	11270	11020	14660	7900	11280	11136.44	2.20	0	-1117	11793	11536	11103	10846	10413	11665	10975	42	3380	500	6990	10	1	8352707	935	23.36	1.96	12	0.07	479.00	5698.00	20750	20230210	-46.07	8550	20221013	30.88	20750	-46.07	20230210	8600	30.12	20230727	20750	-46.07	20230210	8550	30.88	20221013	3.13	N	367000	500	41 억		183776	N	N	0	N	00	N
130	20230905	160918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11280	790	2	7.53	1218029250	110348	657.30	10800	11360	10670	13630	7350	10490	11036.25	2.12	0	5072	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	942	23.55	1.98	12	1.32	479.00	5698.00	20750	20230210	-45.64	8550	20221013	31.93	20750	-45.64	20230210	8600	31.16	20230727	20750	-45.64	20230210	8550	31.93	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
131	20230905	150933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11180	690	2	6.58	1105614060	100344	597.71	10800	11360	10670	13630	7350	10490	11018.24	2.12	0	5584	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	934	23.34	1.96	12	1.20	479.00	5698.00	20750	20230210	-46.12	8550	20221013	30.76	20750	-46.12	20230210	8600	30.00	20230727	20750	-46.12	20230210	8550	30.76	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
132	20230905	140930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11040	550	2	5.24	849270880	77378	460.91	10800	11360	10670	13630	7350	10490	10975.61	2.12	0	6114	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	922	23.05	1.94	12	0.93	479.00	5698.00	20750	20230210	-46.80	8550	20221013	29.12	20750	-46.80	20230210	8600	28.37	20230727	20750	-46.80	20230210	8550	29.12	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
133	20230905	130913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10950	460	2	4.39	765126950	69722	415.31	10800	11360	10670	13630	7350	10490	10973.97	2.12	0	2775	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	915	22.86	1.92	12	0.83	479.00	5698.00	20750	20230210	-47.23	8550	20221013	28.07	20750	-47.23	20230210	8600	27.33	20230727	20750	-47.23	20230210	8550	28.07	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
134	20230905	120914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10890	400	2	3.81	721746780	65747	391.63	10800	11360	10670	13630	7350	10490	10977.64	2.12	0	2574	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	910	22.73	1.91	12	0.79	479.00	5698.00	20750	20230210	-47.52	8550	20221013	27.37	20750	-47.52	20230210	8600	26.63	20230727	20750	-47.52	20230210	8550	27.37	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
135	20230905	110921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10960	470	2	4.48	675468740	61522	366.46	10800	11360	10670	13630	7350	10490	10979.30	2.12	0	2617	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	915	22.88	1.92	12	0.74	479.00	5698.00	20750	20230210	-47.18	8550	20221013	28.19	20750	-47.18	20230210	8600	27.44	20230727	20750	-47.18	20230210	8550	28.19	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
136	20230905	100909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	410	2	3.91	629219440	57276	341.17	10800	11360	10670	13630	7350	10490	10985.74	2.12	0	2796	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	910	22.76	1.91	12	0.69	479.00	5698.00	20750	20230210	-47.47	8550	20221013	27.49	20750	-47.47	20230210	8600	26.74	20230727	20750	-47.47	20230210	8550	27.49	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
137	20230905	090910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10990	500	2	4.77	216282450	19813	118.02	10800	11070	10670	13630	7350	10490	10916.19	2.12	0	4483	10836	10662	10576	10402	10316	10620	10360	42	3140	500	6500	10	1	8352707	918	22.94	1.93	12	0.24	479.00	5698.00	20750	20230210	-47.04	8550	20221013	28.54	20750	-47.04	20230210	8600	27.79	20230727	20750	-47.04	20230210	8550	28.54	20221013	3.14	N	367000	500	41 억		177371	N	N	0	N	00	N
138	20230904	160903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	-210	5	-1.96	177586060	16784	102.14	10720	10750	10490	13910	7490	10700	10580.70	2.16	0	-3314	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	876	21.90	1.84	12	0.20	479.00	5698.00	20750	20230210	-49.45	8550	20221013	22.69	20750	-49.45	20230210	8600	21.98	20230727	20750	-49.45	20230210	8550	22.69	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
139	20230904	150850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-170	5	-1.59	160006570	15112	91.97	10720	10750	10510	13910	7490	10700	10588.05	2.16	0	-3226	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	880	21.98	1.85	12	0.18	479.00	5698.00	20750	20230210	-49.25	8550	20221013	23.16	20750	-49.25	20230210	8600	22.44	20230727	20750	-49.25	20230210	8550	23.16	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
140	20230904	140849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-80	5	-0.75	134617360	12714	77.37	10720	10750	10510	13910	7490	10700	10588.12	2.16	0	-2344	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	887	22.17	1.86	12	0.15	479.00	5698.00	20750	20230210	-48.82	8550	20221013	24.21	20750	-48.82	20230210	8600	23.49	20230727	20750	-48.82	20230210	8550	24.21	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
141	20230904	130903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	-50	5	-0.47	110771990	10453	63.61	10720	10750	10520	13910	7490	10700	10597.15	2.16	0	-1794	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	890	22.23	1.87	12	0.13	479.00	5698.00	20750	20230210	-48.67	8550	20221013	24.56	20750	-48.67	20230210	8600	23.84	20230727	20750	-48.67	20230210	8550	24.56	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
142	20230904	120847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-100	5	-0.93	99028180	9349	56.90	10720	10750	10520	13910	7490	10700	10592.38	2.16	0	-1427	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	885	22.13	1.86	12	0.11	479.00	5698.00	20750	20230210	-48.92	8550	20221013	23.98	20750	-48.92	20230210	8600	23.26	20230727	20750	-48.92	20230210	8550	23.98	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
143	20230904	110830	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10570	-130	5	-1.21	69650690	6562	39.93	10720	10750	10530	13910	7490	10700	10614.25	2.16	0	-930	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	883	22.07	1.86	12	0.08	479.00	5698.00	20750	20230210	-49.06	8550	20221013	23.63	20750	-49.06	20230210	8600	22.91	20230727	20750	-49.06	20230210	8550	23.63	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
144	20230904	100835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-80	5	-0.75	49957510	4700	28.60	10720	10750	10560	13910	7490	10700	10629.26	2.16	0	-488	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	887	22.17	1.86	12	0.06	479.00	5698.00	20750	20230210	-48.82	8550	20221013	24.21	20750	-48.82	20230210	8600	23.49	20230727	20750	-48.82	20230210	8550	24.21	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
145	20230904	090847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-80	5	-0.75	15728930	1476	8.98	10720	10750	10570	13910	7490	10700	10656.46	2.16	0	-945	11006	10852	10686	10532	10366	10930	10610	42	3210	500	6630	10	1	8352707	887	22.17	1.86	12	0.02	479.00	5698.00	20750	20230210	-48.82	8550	20221013	24.21	20750	-48.82	20230210	8600	23.49	20230727	20750	-48.82	20230210	8550	24.21	20221013	3.17	N	367000	500	41 억		180685	N	N	0	N	00	N
146	20230901	160840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	60	2	0.56	176141910	16432	52.44	10520	10840	10520	13830	7450	10640	10719.44	2.17	0	-859	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	894	22.34	1.88	12	0.20	479.00	5698.00	20750	20230210	-48.43	8550	20221013	25.15	20750	-48.43	20230210	8600	24.42	20230727	20750	-48.43	20230210	8550	25.15	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N
147	20230901	150853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	20	2	0.19	163519430	15249	48.66	10520	10840	10520	13830	7450	10640	10723.29	2.17	0	-1088	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	890	22.25	1.87	12	0.18	479.00	5698.00	20750	20230210	-48.63	8550	20221013	24.68	20750	-48.63	20230210	8600	23.95	20230727	20750	-48.63	20230210	8550	24.68	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N
148	20230901	140853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	60	2	0.56	121164960	11289	36.03	10520	10840	10520	13830	7450	10640	10733.01	2.17	0	669	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	894	22.34	1.88	12	0.14	479.00	5698.00	20750	20230210	-48.43	8550	20221013	25.15	20750	-48.43	20230210	8600	24.42	20230727	20750	-48.43	20230210	8550	25.15	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N
149	20230901	130825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	10	2	0.09	103513650	9650	30.80	10520	10840	10520	13830	7450	10640	10726.80	2.17	0	1014	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	890	22.23	1.87	12	0.12	479.00	5698.00	20750	20230210	-48.67	8550	20221013	24.56	20750	-48.67	20230210	8600	23.84	20230727	20750	-48.67	20230210	8550	24.56	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N
150	20230901	120838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	70	2	0.66	92259140	8595	27.43	10520	10840	10520	13830	7450	10640	10734.05	2.17	0	1162	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	895	22.36	1.88	12	0.10	479.00	5698.00	20750	20230210	-48.39	8550	20221013	25.26	20750	-48.39	20230210	8600	24.53	20230727	20750	-48.39	20230210	8550	25.26	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N
151	20230901	110836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10790	150	2	1.41	83273160	7759	24.76	10520	10840	10520	13830	7450	10640	10732.46	2.17	0	1188	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	901	22.53	1.89	12	0.09	479.00	5698.00	20750	20230210	-48.00	8550	20221013	26.20	20750	-48.00	20230210	8600	25.47	20230727	20750	-48.00	20230210	8550	26.20	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N
152	20230901	100831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	140	2	1.32	54916000	5122	16.35	10520	10840	10520	13830	7450	10640	10721.59	2.17	0	1129	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	900	22.51	1.89	12	0.06	479.00	5698.00	20750	20230210	-48.05	8550	20221013	26.08	20750	-48.05	20230210	8600	25.35	20230727	20750	-48.05	20230210	8550	26.08	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N
153	20230901	090819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	60	2	0.56	20375120	1914	6.11	10520	10700	10520	13830	7450	10640	10645.31	2.17	0	1253	10913	10776	10663	10526	10413	10720	10470	42	3190	500	6590	10	1	8352707	894	22.34	1.88	12	0.02	479.00	5698.00	20750	20230210	-48.43	8550	20221013	25.15	20750	-48.43	20230210	8600	24.42	20230727	20750	-48.43	20230210	8550	25.15	20221013	3.18	N	367000	500	41 억		181669	N	N	0	N	00	N