KissMeData/047560/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	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	480	2	2.96	4938311580	301007	26.10	15940	16990	15830	21050	11360	16220	16405.37	1.06	0	22315	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1904	-31.16	2.97	12	2.64	-536.00	5627.00	20000	20230607	-16.50	8480	20230109	96.93	20000	-16.50	20230607	8480	96.93	20230109	20000	-16.50	20230607	8480	96.93	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
3	20230927	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16710	490	2	3.02	4589514160	280138	24.29	15940	16990	15830	21050	11360	16220	16383.39	1.06	0	18594	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1905	-31.18	2.97	12	2.46	-536.00	5627.00	20000	20230607	-16.45	8480	20230109	97.05	20000	-16.45	20230607	8480	97.05	20230109	20000	-16.45	20230607	8480	97.05	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
4	20230927	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	510	2	3.14	4038752310	247043	21.42	15940	16990	15830	21050	11360	16220	16348.68	1.06	0	9018	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1908	-31.21	2.97	12	2.17	-536.00	5627.00	20000	20230607	-16.35	8480	20230109	97.29	20000	-16.35	20230607	8480	97.29	20230109	20000	-16.35	20230607	8480	97.29	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
5	20230927	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	320	2	1.97	2413177350	149747	12.98	15940	16560	15830	21050	11360	16220	16114.62	1.06	0	1155	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1886	-30.86	2.94	12	1.31	-536.00	5627.00	20000	20230607	-17.30	8480	20230109	95.05	20000	-17.30	20230607	8480	95.05	20230109	20000	-17.30	20230607	8480	95.05	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
6	20230927	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-10	5	-0.06	2053393040	127822	11.08	15940	16350	15830	21050	11360	16220	16063.76	1.06	0	-794	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1848	-30.24	2.88	12	1.12	-536.00	5627.00	20000	20230607	-18.95	8480	20230109	91.16	20000	-18.95	20230607	8480	91.16	20230109	20000	-18.95	20230607	8480	91.16	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
7	20230927	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	20	2	0.12	1895632250	118084	10.24	15940	16350	15830	21050	11360	16220	16052.42	1.06	0	-174	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1852	-30.30	2.89	12	1.04	-536.00	5627.00	20000	20230607	-18.80	8480	20230109	91.51	20000	-18.80	20230607	8480	91.51	20230109	20000	-18.80	20230607	8480	91.51	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
8	20230927	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	-110	5	-0.68	1486517400	92956	8.06	15940	16300	15830	21050	11360	16220	15990.18	1.06	0	74	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1837	-30.06	2.86	12	0.82	-536.00	5627.00	20000	20230607	-19.45	8480	20230109	89.98	20000	-19.45	20230607	8480	89.98	20230109	20000	-19.45	20230607	8480	89.98	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
9	20230927	090514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	-390	5	-2.40	474036000	29771	2.58	15940	16060	15830	21050	11360	16220	15916.80	1.06	0	267	17920	17070	16550	15700	15180	16810	15440	57	4830	500	10380	10	1	11403332	1805	-29.53	2.81	12	0.26	-536.00	5627.00	20000	20230607	-20.85	8480	20230109	86.67	20000	-20.85	20230607	8480	86.67	20230109	20000	-20.85	20230607	8480	86.67	20230109	7.26	N	047560	500	57 억		121013	N	N	0	N	00	N
10	20230926	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	-290	5	-1.76	19125197030	1136230	269.07	16510	17400	16030	21450	11560	16510	16832.93	1.32	0	-27662	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1850	-30.26	2.88	12	9.96	-536.00	5627.00	20000	20230607	-18.90	8480	20230109	91.27	20000	-18.90	20230607	8480	91.27	20230109	20000	-18.90	20230607	8480	91.27	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
11	20230926	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-220	5	-1.33	18429647260	1093374	258.92	16510	17400	16030	21450	11560	16510	16856.15	1.32	0	-30583	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1858	-30.39	2.89	12	9.59	-536.00	5627.00	20000	20230607	-18.55	8480	20230109	92.10	20000	-18.55	20230607	8480	92.10	20230109	20000	-18.55	20230607	8480	92.10	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
12	20230926	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	280	2	1.70	16679552450	987014	233.73	16510	17400	16030	21450	11560	16510	16899.50	1.32	0	-32399	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1915	-31.32	2.98	12	8.66	-536.00	5627.00	20000	20230607	-16.05	8480	20230109	98.00	20000	-16.05	20230607	8480	98.00	20230109	20000	-16.05	20230607	8480	98.00	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
13	20230926	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	500	2	3.03	9898873660	587453	139.11	16510	17400	16030	21450	11560	16510	16851.22	1.32	0	-29693	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1940	-31.74	3.02	12	5.15	-536.00	5627.00	20000	20230607	-14.95	8480	20230109	100.59	20000	-14.95	20230607	8480	100.59	20230109	20000	-14.95	20230607	8480	100.59	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
14	20230926	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-70	5	-0.42	3209990000	194384	46.03	16510	16820	16030	21450	11560	16510	16513.68	1.32	0	-14278	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1875	-30.67	2.92	12	1.70	-536.00	5627.00	20000	20230607	-17.80	8480	20230109	93.87	20000	-17.80	20230607	8480	93.87	20230109	20000	-17.80	20230607	8480	93.87	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
15	20230926	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	-20	5	-0.12	3053970320	184878	43.78	16510	16820	16030	21450	11560	16510	16518.90	1.32	0	-14295	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1880	-30.76	2.93	12	1.62	-536.00	5627.00	20000	20230607	-17.55	8480	20230109	94.46	20000	-17.55	20230607	8480	94.46	20230109	20000	-17.55	20230607	8480	94.46	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
16	20230926	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	-100	5	-0.61	2661491250	160995	38.12	16510	16820	16030	21450	11560	16510	16531.68	1.32	0	-10160	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1871	-30.62	2.92	12	1.41	-536.00	5627.00	20000	20230607	-17.95	8480	20230109	93.51	20000	-17.95	20230607	8480	93.51	20230109	20000	-17.95	20230607	8480	93.51	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
17	20230926	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	-230	5	-1.39	606316880	37071	8.78	16510	16510	16030	21450	11560	16510	16350.15	1.32	0	-5860	17403	16956	16233	15786	15063	17180	16010	57	4940	500	10560	10	1	11403332	1856	-30.37	2.89	12	0.33	-536.00	5627.00	20000	20230607	-18.60	8480	20230109	91.98	20000	-18.60	20230607	8480	91.98	20230109	20000	-18.60	20230607	8480	91.98	20230109	7.68	N	047560	500	57 억		150072	N	N	1	N	00	N
18	20230925	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	900	2	5.77	6694530330	410867	50.14	15590	16680	15510	20250	10930	15610	16293.11	1.08	0	29052	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1883	-30.80	2.93	12	3.60	-536.00	5627.00	20000	20230607	-17.45	8480	20230109	94.69	20000	-17.45	20230607	8480	94.69	20230109	20000	-17.45	20230607	8480	94.69	20230109	7.90	N	047560	500	57 억		123043	N	N	1	N	00	N
19	20230925	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	1010	2	6.47	5502009590	338944	41.36	15590	16680	15510	20250	10930	15610	16233.40	1.08	0	30779	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1895	-31.01	2.95	12	2.97	-536.00	5627.00	20000	20230607	-16.90	8480	20230109	95.99	20000	-16.90	20230607	8480	95.99	20230109	20000	-16.90	20230607	8480	95.99	20230109	7.90	N	047560	500	57 억		123043	N	N	0	N	00	N
20	20230925	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	670	2	4.29	3709419120	230188	28.09	15590	16360	15510	20250	10930	15610	16115.45	1.08	0	30509	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1856	-30.37	2.89	12	2.02	-536.00	5627.00	20000	20230607	-18.60	8480	20230109	91.98	20000	-18.60	20230607	8480	91.98	20230109	20000	-18.60	20230607	8480	91.98	20230109	7.90	N	047560	500	57 억		123043	N	N	0	N	00	N
21	20230925	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	600	2	3.84	3332262650	207030	25.27	15590	16360	15510	20250	10930	15610	16096.32	1.08	0	24723	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1848	-30.24	2.88	12	1.82	-536.00	5627.00	20000	20230607	-18.95	8480	20230109	91.16	20000	-18.95	20230607	8480	91.16	20230109	20000	-18.95	20230607	8480	91.16	20230109	7.90	N	047560	500	57 억		123043	N	N	0	N	00	N
22	20230925	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	560	2	3.59	3047850790	189544	23.13	15590	16360	15510	20250	10930	15610	16080.72	1.08	0	25091	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1844	-30.17	2.87	12	1.66	-536.00	5627.00	20000	20230607	-19.15	8480	20230109	90.68	20000	-19.15	20230607	8480	90.68	20230109	20000	-19.15	20230607	8480	90.68	20230109	7.90	N	047560	500	57 억		123043	N	N	0	N	00	N
23	20230925	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	660	2	4.23	2529497720	157588	19.23	15590	16330	15510	20250	10930	15610	16052.25	1.08	0	21976	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1855	-30.35	2.89	12	1.38	-536.00	5627.00	20000	20230607	-18.65	8480	20230109	91.86	20000	-18.65	20230607	8480	91.86	20230109	20000	-18.65	20230607	8480	91.86	20230109	7.90	N	047560	500	57 억		123043	N	N	0	N	00	N
24	20230925	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	550	2	3.52	1484610810	93176	11.37	15590	16230	15510	20250	10930	15610	15934.54	1.08	0	17057	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1843	-30.15	2.87	12	0.82	-536.00	5627.00	20000	20230607	-19.20	8480	20230109	90.57	20000	-19.20	20230607	8480	90.57	20230109	20000	-19.20	20230607	8480	90.57	20230109	7.90	N	047560	500	57 억		123043	N	N	0	N	00	N
25	20230925	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	170	2	1.09	231905800	14784	1.80	15590	15840	15510	20250	10930	15610	15687.98	1.08	0	1020	17583	16596	15913	14926	14243	17090	15420	57	4640	500	9990	10	1	11403332	1799	-29.44	2.80	12	0.13	-536.00	5627.00	20000	20230607	-21.10	8480	20230109	86.08	20000	-21.10	20230607	8480	86.08	20230109	20000	-21.10	20230607	8480	86.08	20230109	7.90	N	047560	500	57 억		123043	N	N	0	N	00	N
26	20230922	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	-100	5	-0.64	13110965100	812972	496.49	15400	16900	15230	20400	11000	15710	16128.98	1.10	0	57	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1780	-29.12	2.77	12	7.13	-536.00	5627.00	20000	20230607	-21.95	8480	20230109	84.08	20000	-21.95	20230607	8480	84.08	20230109	20000	-21.95	20230607	8480	84.08	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
27	20230922	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-260	5	-1.65	12784996230	791994	483.68	15400	16900	15230	20400	11000	15710	16144.55	1.10	0	-1894	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1762	-28.82	2.75	12	6.95	-536.00	5627.00	20000	20230607	-22.75	8480	20230109	82.19	20000	-22.75	20230607	8480	82.19	20230109	20000	-22.75	20230607	8480	82.19	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
28	20230922	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-110	5	-0.70	12167818490	752159	459.35	15400	16900	15230	20400	11000	15710	16179.19	1.10	0	-6839	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1779	-29.10	2.77	12	6.60	-536.00	5627.00	20000	20230607	-22.00	8480	20230109	83.96	20000	-22.00	20230607	8480	83.96	20230109	20000	-22.00	20230607	8480	83.96	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
29	20230922	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	1070	2	6.81	3654616430	226474	138.31	15400	16780	15390	20400	11000	15710	16143.16	1.10	0	16327	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1913	-31.31	2.98	12	1.99	-536.00	5627.00	20000	20230607	-16.10	8480	20230109	97.88	20000	-16.10	20230607	8480	97.88	20230109	20000	-16.10	20230607	8480	97.88	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
30	20230922	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	140	2	0.89	1176127450	74713	45.63	15400	15990	15390	20400	11000	15710	15743.37	1.10	0	4366	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1807	-29.57	2.82	12	0.66	-536.00	5627.00	20000	20230607	-20.75	8480	20230109	86.91	20000	-20.75	20230607	8480	86.91	20230109	20000	-20.75	20230607	8480	86.91	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
31	20230922	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	90	2	0.57	1037454030	65984	40.30	15400	15950	15390	20400	11000	15710	15723.47	1.10	0	2583	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1802	-29.48	2.81	12	0.58	-536.00	5627.00	20000	20230607	-21.00	8480	20230109	86.32	20000	-21.00	20230607	8480	86.32	20230109	20000	-21.00	20230607	8480	86.32	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
32	20230922	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	40	2	0.25	788525520	50199	30.66	15400	15950	15390	20400	11000	15710	15707.86	1.10	0	-120	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1796	-29.38	2.80	12	0.44	-536.00	5627.00	20000	20230607	-21.25	8480	20230109	85.73	20000	-21.25	20230607	8480	85.73	20230109	20000	-21.25	20230607	8480	85.73	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
33	20230922	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	-20	5	-0.13	170342220	10974	6.70	15400	15700	15390	20400	11000	15710	15444.90	1.10	0	-161	16363	16036	15583	15256	14803	16200	15420	57	4690	500	10050	10	1	11403332	1789	-29.27	2.79	12	0.10	-536.00	5627.00	20000	20230607	-21.55	8480	20230109	85.02	20000	-21.55	20230607	8480	85.02	20230109	20000	-21.55	20230607	8480	85.02	20230109	8.03	N	047560	500	57 억		125318	N	N	0	N	00	N
34	20230921	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	300	2	1.95	2458987540	158320	167.23	15130	15910	15130	20000	10790	15410	15531.61	1.10	0	605	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1791	-29.31	2.79	12	1.39	-536.00	5627.00	20000	20230607	-21.45	8480	20230109	85.26	20000	-21.45	20230607	8480	85.26	20230109	20000	-21.45	20230607	8480	85.26	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
35	20230921	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	420	2	2.73	2317416480	149306	157.71	15130	15910	15130	20000	10790	15410	15521.27	1.10	0	1130	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1805	-29.53	2.81	12	1.31	-536.00	5627.00	20000	20230607	-20.85	8480	20230109	86.67	20000	-20.85	20230607	8480	86.67	20230109	20000	-20.85	20230607	8480	86.67	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
36	20230921	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	370	2	2.40	1928046520	124504	131.51	15130	15910	15130	20000	10790	15410	15485.83	1.10	0	913	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1799	-29.44	2.80	12	1.09	-536.00	5627.00	20000	20230607	-21.10	8480	20230109	86.08	20000	-21.10	20230607	8480	86.08	20230109	20000	-21.10	20230607	8480	86.08	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
37	20230921	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	-60	5	-0.39	836571590	54690	57.77	15130	15460	15130	20000	10790	15410	15296.57	1.10	0	2314	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1750	-28.64	2.73	12	0.48	-536.00	5627.00	20000	20230607	-23.25	8480	20230109	81.01	20000	-23.25	20230607	8480	81.01	20230109	20000	-23.25	20230607	8480	81.01	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
38	20230921	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	-40	5	-0.26	755135720	49384	52.16	15130	15460	15130	20000	10790	15410	15291.05	1.10	0	2043	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1753	-28.68	2.73	12	0.43	-536.00	5627.00	20000	20230607	-23.15	8480	20230109	81.25	20000	-23.15	20230607	8480	81.25	20230109	20000	-23.15	20230607	8480	81.25	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
39	20230921	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	-130	5	-0.84	638539580	41797	44.15	15130	15460	15130	20000	10790	15410	15277.10	1.10	0	1799	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1742	-28.51	2.72	12	0.37	-536.00	5627.00	20000	20230607	-23.60	8480	20230109	80.19	20000	-23.60	20230607	8480	80.19	20230109	20000	-23.60	20230607	8480	80.19	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
40	20230921	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-10	5	-0.06	386432510	25303	26.73	15130	15460	15130	20000	10790	15410	15272.10	1.10	0	-938	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1756	-28.73	2.74	12	0.22	-536.00	5627.00	20000	20230607	-23.00	8480	20230109	81.60	20000	-23.00	20230607	8480	81.60	20230109	20000	-23.00	20230607	8480	81.60	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
41	20230921	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	-140	5	-0.91	90152890	5945	6.28	15130	15270	15130	20000	10790	15410	15163.70	1.10	0	-270	15730	15570	15360	15200	14990	15650	15280	57	4590	500	9860	10	1	11403332	1741	-28.49	2.71	12	0.05	-536.00	5627.00	20000	20230607	-23.65	8480	20230109	80.07	20000	-23.65	20230607	8480	80.07	20230109	20000	-23.65	20230607	8480	80.07	20230109	8.17	N	047560	500	57 억		125400	N	N	7	N	00	N
42	20230920	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15410	130	2	0.85	1427093730	93389	49.18	15150	15520	15150	19860	10700	15280	15280.91	1.15	0	-4379	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1757	-28.75	2.74	12	0.82	-536.00	5627.00	20000	20230607	-22.95	8480	20230109	81.72	20000	-22.95	20230607	8480	81.72	20230109	20000	-22.95	20230607	8480	81.72	20230109	8.11	N	047560	500	57 억		131148	N	N	7	N	00	N
43	20230920	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	-70	5	-0.46	1214553760	79501	41.86	15150	15520	15150	19860	10700	15280	15277.20	1.15	0	-3302	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1734	-28.38	2.70	12	0.70	-536.00	5627.00	20000	20230607	-23.95	8480	20230109	79.36	20000	-23.95	20230607	8480	79.36	20230109	20000	-23.95	20230607	8480	79.36	20230109	8.11	N	047560	500	57 억		131148	N	N	3	N	00	N
44	20230920	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	-30	5	-0.20	1031827320	67523	35.56	15150	15520	15150	19860	10700	15280	15281.13	1.15	0	-2877	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1739	-28.45	2.71	12	0.59	-536.00	5627.00	20000	20230607	-23.75	8480	20230109	79.83	20000	-23.75	20230607	8480	79.83	20230109	20000	-23.75	20230607	8480	79.83	20230109	8.11	N	047560	500	57 억		131148	N	N	3	N	00	N
45	20230920	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	-10	5	-0.07	893772820	58470	30.79	15150	15520	15150	19860	10700	15280	15286.04	1.15	0	-2361	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1741	-28.49	2.71	12	0.51	-536.00	5627.00	20000	20230607	-23.65	8480	20230109	80.07	20000	-23.65	20230607	8480	80.07	20230109	20000	-23.65	20230607	8480	80.07	20230109	8.11	N	047560	500	57 억		131148	N	N	3	N	00	N
46	20230920	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	-60	5	-0.39	790535210	51691	27.22	15150	15520	15150	19860	10700	15280	15293.56	1.15	0	-664	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1736	-28.40	2.70	12	0.45	-536.00	5627.00	20000	20230607	-23.90	8480	20230109	79.48	20000	-23.90	20230607	8480	79.48	20230109	20000	-23.90	20230607	8480	79.48	20230109	8.11	N	047560	500	57 억		131148	N	N	3	N	00	N
47	20230920	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	0	3	0.00	640171270	41822	22.02	15150	15520	15150	19860	10700	15280	15307.24	1.15	0	579	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1742	-28.51	2.72	12	0.37	-536.00	5627.00	20000	20230607	-23.60	8480	20230109	80.19	20000	-23.60	20230607	8480	80.19	20230109	20000	-23.60	20230607	8480	80.19	20230109	8.11	N	047560	500	57 억		131148	N	N	3	N	00	N
48	20230920	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	70	2	0.46	368846380	24102	12.69	15150	15520	15150	19860	10700	15280	15303.86	1.15	0	-1552	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1750	-28.64	2.73	12	0.21	-536.00	5627.00	20000	20230607	-23.25	8480	20230109	81.01	20000	-23.25	20230607	8480	81.01	20230109	20000	-23.25	20230607	8480	81.01	20230109	8.11	N	047560	500	57 억		131148	N	N	3	N	00	N
49	20230920	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	120	2	0.79	74243550	4880	2.57	15150	15430	15150	19860	10700	15280	15209.48	1.15	0	1161	16160	15720	15500	15060	14840	15610	14950	57	4580	500	9770	10	1	11403332	1756	-28.73	2.74	12	0.04	-536.00	5627.00	20000	20230607	-23.00	8480	20230109	81.60	20000	-23.00	20230607	8480	81.60	20230109	20000	-23.00	20230607	8480	81.60	20230109	8.11	N	047560	500	57 억		131148	N	N	3	N	00	N
50	20230919	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	-250	5	-1.61	2767409220	178470	49.92	15540	15940	15280	20150	10880	15530	15508.17	0.56	0	8045	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1742	-28.51	2.72	12	1.57	-536.00	5627.00	20000	20230607	-23.60	8480	20230109	80.19	20000	-23.60	20230607	8480	80.19	20230109	20000	-23.60	20230607	8480	80.19	20230109	8.01	N	047560	500	57 억		63942	N	N	3	N	00	N
51	20230919	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	-140	5	-0.90	2241267340	144104	40.31	15540	15940	15300	20150	10880	15530	15553.13	0.56	0	3699	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1755	-28.71	2.74	12	1.26	-536.00	5627.00	20000	20230607	-23.05	8480	20230109	81.49	20000	-23.05	20230607	8480	81.49	20230109	20000	-23.05	20230607	8480	81.49	20230109	8.01	N	047560	500	57 억		63942	N	N	2	N	00	N
52	20230919	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-90	5	-0.58	1958161250	125701	35.16	15540	15940	15300	20150	10880	15530	15577.93	0.56	0	2190	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1761	-28.81	2.74	12	1.10	-536.00	5627.00	20000	20230607	-22.80	8480	20230109	82.08	20000	-22.80	20230607	8480	82.08	20230109	20000	-22.80	20230607	8480	82.08	20230109	8.01	N	047560	500	57 억		63942	N	N	2	N	00	N
53	20230919	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	10	2	0.06	1501011110	96048	26.87	15540	15940	15360	20150	10880	15530	15627.73	0.56	0	3631	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1772	-28.99	2.76	12	0.84	-536.00	5627.00	20000	20230607	-22.30	8480	20230109	83.25	20000	-22.30	20230607	8480	83.25	20230109	20000	-22.30	20230607	8480	83.25	20230109	8.01	N	047560	500	57 억		63942	N	N	2	N	00	N
54	20230919	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	20	2	0.13	1354698980	86636	24.23	15540	15940	15360	20150	10880	15530	15636.69	0.56	0	4244	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1773	-29.01	2.76	12	0.76	-536.00	5627.00	20000	20230607	-22.25	8480	20230109	83.37	20000	-22.25	20230607	8480	83.37	20230109	20000	-22.25	20230607	8480	83.37	20230109	8.01	N	047560	500	57 억		63942	N	N	2	N	00	N
55	20230919	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	190	2	1.22	1156546920	73948	20.69	15540	15940	15360	20150	10880	15530	15640.02	0.56	0	4824	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1793	-29.33	2.79	12	0.65	-536.00	5627.00	20000	20230607	-21.40	8480	20230109	85.38	20000	-21.40	20230607	8480	85.38	20230109	20000	-21.40	20230607	8480	85.38	20230109	8.01	N	047560	500	57 억		63942	N	N	2	N	00	N
56	20230919	100432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	60	2	0.39	701677660	45017	12.59	15540	15720	15360	20150	10880	15530	15586.97	0.56	0	1640	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1778	-29.09	2.77	12	0.39	-536.00	5627.00	20000	20230607	-22.05	8480	20230109	83.84	20000	-22.05	20230607	8480	83.84	20230109	20000	-22.05	20230607	8480	83.84	20230109	8.01	N	047560	500	57 억		63942	N	N	2	N	00	N
57	20230919	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	-10	5	-0.06	141077590	9111	2.55	15540	15540	15360	20150	10880	15530	15484.24	0.56	0	-1188	16470	16000	15650	15180	14830	15825	15005	57	4620	500	9930	10	1	11403332	1770	-28.96	2.76	12	0.08	-536.00	5627.00	20000	20230607	-22.40	8480	20230109	83.02	20000	-22.40	20230607	8480	83.02	20230109	20000	-22.40	20230607	8480	83.02	20230109	8.01	N	047560	500	57 억		63942	N	N	2	N	00	N
58	20230918	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15530	-700	5	-4.31	5533815380	352218	14.95	16050	16120	15300	21050	11370	16230	15711.03	0.64	0	-8766	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1771	-28.97	2.76	12	3.09	-536.00	5627.00	20000	20230607	-22.35	8480	20230109	83.14	20000	-22.35	20230607	8480	83.14	20230109	20000	-22.35	20230607	8480	83.14	20230109	8.18	N	047560	500	57 억		72555	N	N	2	N	00	N
59	20230918	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	-770	5	-4.74	4706220890	298664	12.68	16050	16120	15430	21050	11370	16230	15756.83	0.64	0	-8849	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1763	-28.84	2.75	12	2.62	-536.00	5627.00	20000	20230607	-22.70	8480	20230109	82.31	20000	-22.70	20230607	8480	82.31	20230109	20000	-22.70	20230607	8480	82.31	20230109	8.18	N	047560	500	57 억		72555	N	N	0	N	00	N
60	20230918	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15660	-570	5	-3.51	3939008790	249308	10.59	16050	16120	15550	21050	11370	16230	15798.95	0.64	0	-8530	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1786	-29.22	2.78	12	2.19	-536.00	5627.00	20000	20230607	-21.70	8480	20230109	84.67	20000	-21.70	20230607	8480	84.67	20230109	20000	-21.70	20230607	8480	84.67	20230109	8.18	N	047560	500	57 억		72555	N	N	0	N	00	N
61	20230918	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	-520	5	-3.20	3505064520	221618	9.41	16050	16120	15550	21050	11370	16230	15814.91	0.64	0	-5392	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1791	-29.31	2.79	12	1.94	-536.00	5627.00	20000	20230607	-21.45	8480	20230109	85.26	20000	-21.45	20230607	8480	85.26	20230109	20000	-21.45	20230607	8480	85.26	20230109	8.18	N	047560	500	57 억		72555	N	N	0	N	00	N
62	20230918	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15760	-470	5	-2.90	3350491570	211804	8.99	16050	16120	15550	21050	11370	16230	15817.91	0.64	0	-4757	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1797	-29.40	2.80	12	1.86	-536.00	5627.00	20000	20230607	-21.20	8480	20230109	85.85	20000	-21.20	20230607	8480	85.85	20230109	20000	-21.20	20230607	8480	85.85	20230109	8.18	N	047560	500	57 억		72555	N	N	0	N	00	N
63	20230918	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	-410	5	-2.53	3110715250	196610	8.35	16050	16120	15550	21050	11370	16230	15820.77	0.64	0	-6864	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1804	-29.51	2.81	12	1.72	-536.00	5627.00	20000	20230607	-20.90	8480	20230109	86.56	20000	-20.90	20230607	8480	86.56	20230109	20000	-20.90	20230607	8480	86.56	20230109	8.18	N	047560	500	57 억		72555	N	N	0	N	00	N
64	20230918	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-630	5	-3.88	2094952490	132239	5.61	16050	16120	15550	21050	11370	16230	15840.78	0.64	0	-1952	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1779	-29.10	2.77	12	1.16	-536.00	5627.00	20000	20230607	-22.00	8480	20230109	83.96	20000	-22.00	20230607	8480	83.96	20230109	20000	-22.00	20230607	8480	83.96	20230109	8.18	N	047560	500	57 억		72555	N	N	0	N	00	N
65	20230918	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	-410	5	-2.53	499750640	31317	1.33	16050	16090	15700	21050	11370	16230	15953.65	0.64	0	1872	19083	17656	16893	15466	14703	17325	15135	57	4820	500	10380	10	1	11403332	1804	-29.51	2.81	12	0.27	-536.00	5627.00	20000	20230607	-20.90	8480	20230109	86.56	20000	-20.90	20230607	8480	86.56	20230109	20000	-20.90	20230607	8480	86.56	20230109	8.18	N	047560	500	57 억		72555	N	N	0	N	00	N
66	20230915	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	0	3	0.00	39987200190	2330454	1105.26	16230	18320	16130	21050	11370	16230	17159.45	1.42	0	-86123	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1850	-30.28	2.88	12	20.45	-536.00	5627.00	20000	20230607	-18.85	8480	20230109	91.39	20000	-18.85	20230607	8480	91.39	20230109	20000	-18.85	20230607	8480	91.39	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
67	20230915	150431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	0	3	0.00	38982849440	2268701	1075.97	16230	18320	16130	21050	11370	16230	17183.42	1.42	0	-92122	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1850	-30.28	2.88	12	19.91	-536.00	5627.00	20000	20230607	-18.85	8480	20230109	91.39	20000	-18.85	20230607	8480	91.39	20230109	20000	-18.85	20230607	8480	91.39	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
68	20230915	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	280	2	1.73	35418884720	2050097	972.29	16230	18320	16140	21050	11370	16230	17277.33	1.42	0	-93307	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1881	-30.80	2.93	12	17.99	-536.00	5627.00	20000	20230607	-17.45	8480	20230109	94.69	20000	-17.45	20230607	8480	94.69	20230109	20000	-17.45	20230607	8480	94.69	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
69	20230915	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	470	2	2.90	6032938420	360442	170.95	16230	17190	16140	21050	11370	16230	16739.38	1.42	0	27403	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1903	-31.16	2.97	12	3.16	-536.00	5627.00	20000	20230607	-16.50	8480	20230109	96.93	20000	-16.50	20230607	8480	96.93	20230109	20000	-16.50	20230607	8480	96.93	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
70	20230915	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	650	2	4.00	5347160790	319608	151.58	16230	17190	16140	21050	11370	16230	16732.34	1.42	0	27216	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1924	-31.49	3.00	12	2.80	-536.00	5627.00	20000	20230607	-15.60	8480	20230109	99.06	20000	-15.60	20230607	8480	99.06	20230109	20000	-15.60	20230607	8480	99.06	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
71	20230915	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	180	2	1.11	1728489640	105762	50.16	16230	16570	16140	21050	11370	16230	16344.55	1.42	0	4324	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1870	-30.62	2.92	12	0.93	-536.00	5627.00	20000	20230607	-17.95	8480	20230109	93.51	20000	-17.95	20230607	8480	93.51	20230109	20000	-17.95	20230607	8480	93.51	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
72	20230915	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	-80	5	-0.49	1159668520	70970	33.66	16230	16570	16150	21050	11370	16230	16342.24	1.42	0	4450	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1840	-30.13	2.87	12	0.62	-536.00	5627.00	20000	20230607	-19.25	8480	20230109	90.45	20000	-19.25	20230607	8480	90.45	20230109	20000	-19.25	20230607	8480	90.45	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
73	20230915	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	40	2	0.25	186395070	11445	5.43	16230	16440	16230	21050	11370	16230	16293.04	1.42	0	654	16836	16532	16276	15972	15716	16685	16125	57	4820	500	10380	10	1	11396032	1854	-30.35	2.89	12	0.10	-536.00	5627.00	20000	20230607	-18.65	8480	20230109	91.86	20000	-18.65	20230607	8480	91.86	20230109	20000	-18.65	20230607	8480	91.86	20230109	7.97	N	047560	500	56 억		161998	N	N	0	N	00	N
74	20230914	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	300	2	1.88	3276170000	201757	40.76	16050	16580	16020	20700	11160	15930	16238.29	1.41	0	525	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1850	-30.28	2.88	12	1.77	-536.00	5627.00	20000	20230607	-18.85	8480	20230109	91.39	20000	-18.85	20230607	8480	91.39	20230109	20000	-18.85	20230607	8480	91.39	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
75	20230914	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	250	2	1.57	2994422880	184369	37.25	16050	16580	16020	20700	11160	15930	16241.55	1.41	0	-1529	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1844	-30.19	2.88	12	1.62	-536.00	5627.00	20000	20230607	-19.10	8480	20230109	90.80	20000	-19.10	20230607	8480	90.80	20230109	20000	-19.10	20230607	8480	90.80	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
76	20230914	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	420	2	2.64	2698186810	166113	33.56	16050	16580	16020	20700	11160	15930	16243.18	1.41	0	-2160	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1863	-30.50	2.91	12	1.46	-536.00	5627.00	20000	20230607	-18.25	8480	20230109	92.81	20000	-18.25	20230607	8480	92.81	20230109	20000	-18.25	20230607	8480	92.81	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
77	20230914	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	230	2	1.44	2002095250	123362	24.92	16050	16580	16020	20700	11160	15930	16229.56	1.41	0	-4694	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1842	-30.15	2.87	12	1.08	-536.00	5627.00	20000	20230607	-19.20	8480	20230109	90.57	20000	-19.20	20230607	8480	90.57	20230109	20000	-19.20	20230607	8480	90.57	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
78	20230914	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	170	2	1.07	1897146950	116852	23.61	16050	16580	16020	20700	11160	15930	16235.60	1.41	0	-4860	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1835	-30.04	2.86	12	1.03	-536.00	5627.00	20000	20230607	-19.50	8480	20230109	89.86	20000	-19.50	20230607	8480	89.86	20230109	20000	-19.50	20230607	8480	89.86	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
79	20230914	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	220	2	1.38	1693826920	104252	21.06	16050	16580	16020	20700	11160	15930	16247.58	1.41	0	-3294	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1840	-30.13	2.87	12	0.91	-536.00	5627.00	20000	20230607	-19.25	8480	20230109	90.45	20000	-19.25	20230607	8480	90.45	20230109	20000	-19.25	20230607	8480	90.45	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
80	20230914	100417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	320	2	2.01	1347943330	82874	16.74	16050	16580	16020	20700	11160	15930	16265.18	1.41	0	-4593	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1852	-30.32	2.89	12	0.73	-536.00	5627.00	20000	20230607	-18.75	8480	20230109	91.63	20000	-18.75	20230607	8480	91.63	20230109	20000	-18.75	20230607	8480	91.63	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
81	20230914	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	180	2	1.13	192483190	11943	2.41	16050	16240	16020	20700	11160	15930	16117.62	1.41	0	-972	17316	16622	16276	15582	15236	16450	15410	57	4770	500	10190	10	1	11396032	1836	-30.06	2.86	12	0.10	-536.00	5627.00	20000	20230607	-19.45	8480	20230109	89.98	20000	-19.45	20230607	8480	89.98	20230109	20000	-19.45	20230607	8480	89.98	20230109	7.48	N	047560	500	56 억		161143	N	N	8	N	00	N
82	20230913	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-1100	5	-6.46	7938982260	485711	39.17	16800	16970	15930	22100	11930	17030	16347.03	1.50	0	-9848	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1815	-29.72	2.83	12	4.26	-536.00	5627.00	20000	20230607	-20.35	8480	20230109	87.85	20000	-20.35	20230607	8480	87.85	20230109	20000	-20.35	20230607	8480	87.85	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
83	20230913	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-900	5	-5.28	6971612670	425277	34.30	16800	16970	16030	22100	11930	17030	16392.92	1.50	0	-8198	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1838	-30.09	2.87	12	3.73	-536.00	5627.00	20000	20230607	-19.35	8480	20230109	90.21	20000	-19.35	20230607	8480	90.21	20230109	20000	-19.35	20230607	8480	90.21	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
84	20230913	140426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	-660	5	-3.88	6404313300	390304	31.48	16800	16970	16030	22100	11930	17030	16408.32	1.50	0	4168	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1866	-30.54	2.91	12	3.42	-536.00	5627.00	20000	20230607	-18.15	8480	20230109	93.04	20000	-18.15	20230607	8480	93.04	20230109	20000	-18.15	20230607	8480	93.04	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
85	20230913	130416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	-830	5	-4.87	5563235100	338365	27.29	16800	16970	16030	22100	11930	17030	16441.29	1.50	0	8261	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1846	-30.22	2.88	12	2.97	-536.00	5627.00	20000	20230607	-19.00	8480	20230109	91.04	20000	-19.00	20230607	8480	91.04	20230109	20000	-19.00	20230607	8480	91.04	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
86	20230913	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-780	5	-4.58	5257513050	319468	25.76	16800	16970	16030	22100	11930	17030	16456.85	1.50	0	14203	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1852	-30.32	2.89	12	2.80	-536.00	5627.00	20000	20230607	-18.75	8480	20230109	91.63	20000	-18.75	20230607	8480	91.63	20230109	20000	-18.75	20230607	8480	91.63	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
87	20230913	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-740	5	-4.35	4289291460	259473	20.93	16800	16970	16150	22100	11930	17030	16530.53	1.50	0	18919	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1856	-30.39	2.89	12	2.28	-536.00	5627.00	20000	20230607	-18.55	8480	20230109	92.10	20000	-18.55	20230607	8480	92.10	20230109	20000	-18.55	20230607	8480	92.10	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
88	20230913	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-300	5	-1.76	2213949030	132653	10.70	16800	16970	16440	22100	11930	17030	16689.44	1.50	0	6634	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1907	-31.21	2.97	12	1.16	-536.00	5627.00	20000	20230607	-16.35	8480	20230109	97.29	20000	-16.35	20230607	8480	97.29	20230109	20000	-16.35	20230607	8480	97.29	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
89	20230913	090415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-460	5	-2.70	485262430	29042	2.34	16800	16800	16570	22100	11930	17030	16707.54	1.50	0	-1243	18950	17990	17420	16460	15890	17705	16175	57	5070	500	10890	10	1	11396032	1888	-30.91	2.94	12	0.25	-536.00	5627.00	20000	20230607	-17.15	8480	20230109	95.40	20000	-17.15	20230607	8480	95.40	20230109	20000	-17.15	20230607	8480	95.40	20230109	7.71	N	047560	500	56 억		170852	N	N	8	N	00	N
90	20230912	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	-2590	5	-13.20	21799792750	1226670	32.42	18320	18380	16850	25500	13740	19620	17767.18	1.58	0	-9326	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	1941	-31.77	3.03	12	10.76	-536.00	5627.00	20000	20230607	-14.85	8480	20230109	100.83	20000	-14.85	20230607	8480	100.83	20230109	20000	-14.85	20230607	8480	100.83	20230109	7.74	N	047560	500	56 억		179490	N	N	8	N	00	N
91	20230912	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	-2670	5	-13.61	20747302300	1164557	30.78	18320	18380	16900	25500	13740	19620	17809.64	1.58	0	-10221	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	1932	-31.62	3.01	12	10.22	-536.00	5627.00	20000	20230607	-15.25	8480	20230109	99.88	20000	-15.25	20230607	8480	99.88	20230109	20000	-15.25	20230607	8480	99.88	20230109	7.74	N	047560	500	56 억		179490	N	N	16	N	00	N
92	20230912	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	-2450	5	-12.49	18707989370	1044696	27.61	18320	18380	17130	25500	13740	19620	17901.27	1.58	0	-11869	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	1957	-32.03	3.05	12	9.17	-536.00	5627.00	20000	20230607	-14.15	8480	20230109	102.48	20000	-14.15	20230607	8480	102.48	20230109	20000	-14.15	20230607	8480	102.48	20230109	7.74	N	047560	500	56 억		179490	N	N	16	N	00	N
93	20230912	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	-2270	5	-11.57	17117816600	952690	25.18	18320	18380	17330	25500	13740	19620	17961.19	1.58	0	-6443	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	1977	-32.37	3.08	12	8.36	-536.00	5627.00	20000	20230607	-13.25	8480	20230109	104.60	20000	-13.25	20230607	8480	104.60	20230109	20000	-13.25	20230607	8480	104.60	20230109	7.74	N	047560	500	56 억		179490	N	N	16	N	00	N
94	20230912	120412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	-1870	5	-9.53	15265391790	846652	22.38	18320	18380	17600	25500	13740	19620	18023.05	1.58	0	-5435	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	2023	-33.12	3.15	12	7.43	-536.00	5627.00	20000	20230607	-11.25	8480	20230109	109.32	20000	-11.25	20230607	8480	109.32	20230109	20000	-11.25	20230607	8480	109.32	20230109	7.74	N	047560	500	56 억		179490	N	N	16	N	00	N
95	20230912	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	-1970	5	-10.04	14279698190	790899	20.90	18320	18380	17630	25500	13740	19620	18047.38	1.58	0	-6349	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	2011	-32.93	3.14	12	6.94	-536.00	5627.00	20000	20230607	-11.75	8480	20230109	108.14	20000	-11.75	20230607	8480	108.14	20230109	20000	-11.75	20230607	8480	108.14	20230109	7.74	N	047560	500	56 억		179490	N	N	16	N	00	N
96	20230912	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18090	-1530	5	-7.80	11411733000	629834	16.65	18320	18380	17860	25500	13740	19620	18109.42	1.58	0	-2746	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	2062	-33.75	3.21	12	5.53	-536.00	5627.00	20000	20230607	-9.55	8480	20230109	113.33	20000	-9.55	20230607	8480	113.33	20230109	20000	-9.55	20230607	8480	113.33	20230109	7.74	N	047560	500	56 억		179490	N	N	16	N	00	N
97	20230912	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-1490	5	-7.59	4166143560	227847	6.02	18320	18380	18130	25500	13740	19620	18261.92	1.58	0	-6066	21700	20660	18580	17540	15460	21180	18060	57	5880	500	12550	10	1	11396032	2066	-33.82	3.22	12	2.00	-536.00	5627.00	20000	20230607	-9.35	8480	20230109	113.80	20000	-9.35	20230607	8480	113.80	20230109	20000	-9.35	20230607	8480	113.80	20230109	7.74	N	047560	500	56 억		179490	N	N	16	N	00	N
98	20230911	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19620	3100	2	18.77	63410919030	3466516	2276.39	16710	19620	16500	21450	11570	16520	18275.31	1.93	0	-41681	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	2236	-36.60	3.49	12	30.42	-536.00	5627.00	20000	20230607	-1.90	8480	20230109	131.37	20000	-1.90	20230607	8480	131.37	20230109	20000	-1.90	20230607	8480	131.37	20230109	7.75	N	047560	500	56 억		219776	N	N	16	N	00	N
99	20230911	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18070	1550	2	9.38	36793671180	2042533	1341.29	16710	18970	16500	21450	11570	16520	18013.75	1.93	0	-35027	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	2059	-33.71	3.21	12	17.92	-536.00	5627.00	20000	20230607	-9.65	8480	20230109	113.09	20000	-9.65	20230607	8480	113.09	20230109	20000	-9.65	20230607	8480	113.09	20230109	7.75	N	047560	500	56 억		219776	N	N	15	N	00	N
100	20230911	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	140	2	0.85	2386146420	141866	93.16	16710	17080	16600	21450	11570	16520	16819.72	1.93	0	11906	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	1899	-31.08	2.96	12	1.24	-536.00	5627.00	20000	20230607	-16.70	8480	20230109	96.46	20000	-16.70	20230607	8480	96.46	20230109	20000	-16.70	20230607	8480	96.46	20230109	7.75	N	047560	500	56 억		219776	N	N	15	N	00	N
101	20230911	130409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	180	2	1.09	2071862280	123054	80.81	16710	17080	16600	21450	11570	16520	16837.02	1.93	0	13882	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	1903	-31.16	2.97	12	1.08	-536.00	5627.00	20000	20230607	-16.50	8480	20230109	96.93	20000	-16.50	20230607	8480	96.93	20230109	20000	-16.50	20230607	8480	96.93	20230109	7.75	N	047560	500	56 억		219776	N	N	15	N	00	N
102	20230911	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	170	2	1.03	1901282520	112858	74.11	16710	17080	16600	21450	11570	16520	16846.68	1.93	0	14627	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	1902	-31.14	2.97	12	0.99	-536.00	5627.00	20000	20230607	-16.55	8480	20230109	96.82	20000	-16.55	20230607	8480	96.82	20230109	20000	-16.55	20230607	8480	96.82	20230109	7.75	N	047560	500	56 억		219776	N	N	15	N	00	N
103	20230911	110406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	230	2	1.39	1684505450	99866	65.58	16710	17080	16600	21450	11570	16520	16867.66	1.93	0	21215	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	1909	-31.25	2.98	12	0.88	-536.00	5627.00	20000	20230607	-16.25	8480	20230109	97.52	20000	-16.25	20230607	8480	97.52	20230109	20000	-16.25	20230607	8480	97.52	20230109	7.75	N	047560	500	56 억		219776	N	N	15	N	00	N
104	20230911	100408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	550	2	3.33	1284577510	76265	50.08	16710	17080	16600	21450	11570	16520	16843.60	1.93	0	22824	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	1945	-31.85	3.03	12	0.67	-536.00	5627.00	20000	20230607	-14.65	8480	20230109	101.30	20000	-14.65	20230607	8480	101.30	20230109	20000	-14.65	20230607	8480	101.30	20230109	7.75	N	047560	500	56 억		219776	N	N	15	N	00	N
105	20230911	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	220	2	1.33	124594930	7455	4.90	16710	16750	16600	21450	11570	16520	16712.93	1.93	0	-1054	17026	16772	16496	16242	15966	16635	16105	57	4930	500	10570	10	1	11396032	1908	-31.23	2.97	12	0.07	-536.00	5627.00	20000	20230607	-16.30	8480	20230109	97.41	20000	-16.30	20230607	8480	97.41	20230109	20000	-16.30	20230607	8480	97.41	20230109	7.75	N	047560	500	56 억		219776	N	N	15	N	00	N
106	20230908	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	10	2	0.06	2476435870	149941	32.08	16530	16750	16220	21450	11560	16510	16516.06	1.90	0	3438	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1883	-30.82	2.94	12	1.32	-536.00	5627.00	20000	20230607	-17.40	8480	20230109	94.81	20000	-17.40	20230607	8480	94.81	20230109	20000	-17.40	20230607	8480	94.81	20230109	7.83	N	047560	500	56 억		216126	N	N	15	N	00	N
107	20230908	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	50	2	0.30	2267452100	137299	29.37	16530	16750	16220	21450	11560	16510	16514.71	1.90	0	1172	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1887	-30.90	2.94	12	1.20	-536.00	5627.00	20000	20230607	-17.20	8480	20230109	95.28	20000	-17.20	20230607	8480	95.28	20230109	20000	-17.20	20230607	8480	95.28	20230109	7.83	N	047560	500	56 억		216126	N	N	6	N	00	N
108	20230908	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-170	5	-1.03	1900445230	115136	24.63	16530	16750	16220	21450	11560	16510	16506.09	1.90	0	-765	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1862	-30.49	2.90	12	1.01	-536.00	5627.00	20000	20230607	-18.30	8480	20230109	92.69	20000	-18.30	20230607	8480	92.69	20230109	20000	-18.30	20230607	8480	92.69	20230109	7.83	N	047560	500	56 억		216126	N	N	6	N	00	N
109	20230908	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-80	5	-0.48	1721336640	104211	22.29	16530	16750	16220	21450	11560	16510	16517.81	1.90	0	402	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1872	-30.65	2.92	12	0.91	-536.00	5627.00	20000	20230607	-17.85	8480	20230109	93.75	20000	-17.85	20230607	8480	93.75	20230109	20000	-17.85	20230607	8480	93.75	20230109	7.83	N	047560	500	56 억		216126	N	N	6	N	00	N
110	20230908	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	40	2	0.24	1509999430	91341	19.54	16530	16750	16220	21450	11560	16510	16531.48	1.90	0	2080	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1886	-30.88	2.94	12	0.80	-536.00	5627.00	20000	20230607	-17.25	8480	20230109	95.17	20000	-17.25	20230607	8480	95.17	20230109	20000	-17.25	20230607	8480	95.17	20230109	7.83	N	047560	500	56 억		216126	N	N	6	N	00	N
111	20230908	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-10	5	-0.06	1370399400	82884	17.73	16530	16750	16220	21450	11560	16510	16533.98	1.90	0	1870	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1880	-30.78	2.93	12	0.73	-536.00	5627.00	20000	20230607	-17.50	8480	20230109	94.58	20000	-17.50	20230607	8480	94.58	20230109	20000	-17.50	20230607	8480	94.58	20230109	7.83	N	047560	500	56 억		216126	N	N	6	N	00	N
112	20230908	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	210	2	1.27	1049458890	63502	13.58	16530	16740	16220	21450	11560	16510	16526.42	1.90	0	1090	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1905	-31.19	2.97	12	0.56	-536.00	5627.00	20000	20230607	-16.40	8480	20230109	97.17	20000	-16.40	20230607	8480	97.17	20230109	20000	-16.40	20230607	8480	97.17	20230109	7.83	N	047560	500	56 억		216126	N	N	6	N	00	N
113	20230908	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	10	2	0.06	74101340	4477	0.96	16530	16700	16520	21450	11560	16510	16552.64	1.90	0	-1675	17970	17240	16720	15990	15470	16980	15730	57	4940	500	10560	10	1	11396032	1883	-30.82	2.94	12	0.04	-536.00	5627.00	20000	20230607	-17.40	8480	20230109	94.81	20000	-17.40	20230607	8480	94.81	20230109	20000	-17.40	20230607	8480	94.81	20230109	7.83	N	047560	500	56 억		216126	N	N	6	N	00	N
114	20230907	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	-920	5	-5.28	7685600180	461866	75.47	17430	17450	16200	22650	12210	17430	16639.60	2.55	0	-76232	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1881	-30.80	2.93	12	4.05	-536.00	5627.00	20000	20230607	-17.45	8480	20230109	94.69	20000	-17.45	20230607	8480	94.69	20230109	20000	-17.45	20230607	8480	94.69	20230109	7.87	N	047560	500	56 억		290201	N	N	6	N	00	N
115	20230907	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-860	5	-4.93	7486799460	449836	73.50	17430	17450	16200	22650	12210	17430	16642.63	2.55	0	-75167	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1888	-30.91	2.94	12	3.95	-536.00	5627.00	20000	20230607	-17.15	8480	20230109	95.40	20000	-17.15	20230607	8480	95.40	20230109	20000	-17.15	20230607	8480	95.40	20230109	7.87	N	047560	500	56 억		290201	N	N	9	N	00	N
116	20230907	140412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	-850	5	-4.88	7013771700	421402	68.86	17430	17450	16200	22650	12210	17430	16643.07	2.55	0	-74115	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1889	-30.93	2.95	12	3.70	-536.00	5627.00	20000	20230607	-17.10	8480	20230109	95.52	20000	-17.10	20230607	8480	95.52	20230109	20000	-17.10	20230607	8480	95.52	20230109	7.87	N	047560	500	56 억		290201	N	N	9	N	00	N
117	20230907	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-750	5	-4.30	6434596600	386501	63.15	17430	17450	16200	22650	12210	17430	16647.44	2.55	0	-57094	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1901	-31.12	2.96	12	3.39	-536.00	5627.00	20000	20230607	-16.60	8480	20230109	96.70	20000	-16.60	20230607	8480	96.70	20230109	20000	-16.60	20230607	8480	96.70	20230109	7.87	N	047560	500	56 억		290201	N	N	9	N	00	N
118	20230907	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	-840	5	-4.82	6135640850	368518	60.22	17430	17450	16200	22650	12210	17430	16648.57	2.55	0	-52947	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1891	-30.95	2.95	12	3.23	-536.00	5627.00	20000	20230607	-17.05	8480	20230109	95.64	20000	-17.05	20230607	8480	95.64	20230109	20000	-17.05	20230607	8480	95.64	20230109	7.87	N	047560	500	56 억		290201	N	N	9	N	00	N
119	20230907	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-770	5	-4.42	5895362340	354070	57.85	17430	17450	16200	22650	12210	17430	16649.30	2.55	0	-50552	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1899	-31.08	2.96	12	3.11	-536.00	5627.00	20000	20230607	-16.70	8480	20230109	96.46	20000	-16.70	20230607	8480	96.46	20230109	20000	-16.70	20230607	8480	96.46	20230109	7.87	N	047560	500	56 억		290201	N	N	9	N	00	N
120	20230907	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	-800	5	-4.59	4985844340	299361	48.92	17430	17450	16200	22650	12210	17430	16653.81	2.55	0	-42391	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1895	-31.03	2.96	12	2.63	-536.00	5627.00	20000	20230607	-16.85	8480	20230109	96.11	20000	-16.85	20230607	8480	96.11	20230109	20000	-16.85	20230607	8480	96.11	20230109	7.87	N	047560	500	56 억		290201	N	N	9	N	00	N
121	20230907	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-280	5	-1.61	292258650	16910	2.76	17430	17430	17110	22650	12210	17430	17279.25	2.55	0	-9027	18356	17892	17256	16792	16156	18125	17025	57	5220	500	11150	10	1	11396032	1954	-32.00	3.05	12	0.15	-536.00	5627.00	20000	20230607	-14.25	8480	20230109	102.24	20000	-14.25	20230607	8480	102.24	20230109	20000	-14.25	20230607	8480	102.24	20230109	7.87	N	047560	500	56 억		290201	N	N	9	N	00	N
122	20230906	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	680	2	4.06	10531141210	607896	474.38	16980	17720	16620	21750	11730	16750	17323.95	2.15	0	48744	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	1986	-32.52	3.10	12	5.33	-536.00	5627.00	20000	20230607	-12.85	8480	20230109	105.54	20000	-12.85	20230607	8480	105.54	20230109	20000	-12.85	20230607	8480	105.54	20230109	7.91	N	047560	500	56 억		245352	N	N	9	N	00	N
123	20230906	150411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	550	2	3.28	10108030050	583546	455.38	16980	17720	16620	21750	11730	16750	17321.83	2.15	0	45383	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	1972	-32.28	3.07	12	5.12	-536.00	5627.00	20000	20230607	-13.50	8480	20230109	104.01	20000	-13.50	20230607	8480	104.01	20230109	20000	-13.50	20230607	8480	104.01	20230109	7.91	N	047560	500	56 억		245352	N	N	0	N	00	N
124	20230906	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	780	2	4.66	8883735000	513208	400.49	16980	17720	16620	21750	11730	16750	17310.31	2.15	0	33236	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	1998	-32.71	3.12	12	4.50	-536.00	5627.00	20000	20230607	-12.35	8480	20230109	106.72	20000	-12.35	20230607	8480	106.72	20230109	20000	-12.35	20230607	8480	106.72	20230109	7.91	N	047560	500	56 억		245352	N	N	0	N	00	N
125	20230906	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	800	2	4.78	7993516910	462360	360.81	16980	17720	16620	21750	11730	16750	17288.63	2.15	0	32957	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	2000	-32.74	3.12	12	4.06	-536.00	5627.00	20000	20230607	-12.25	8480	20230109	106.96	20000	-12.25	20230607	8480	106.96	20230109	20000	-12.25	20230607	8480	106.96	20230109	7.91	N	047560	500	56 억		245352	N	N	0	N	00	N
126	20230906	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	700	2	4.18	6452133430	374667	292.38	16980	17650	16620	21750	11730	16750	17221.10	2.15	0	37207	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	1989	-32.56	3.10	12	3.29	-536.00	5627.00	20000	20230607	-12.75	8480	20230109	105.78	20000	-12.75	20230607	8480	105.78	20230109	20000	-12.75	20230607	8480	105.78	20230109	7.91	N	047560	500	56 억		245352	N	N	0	N	00	N
127	20230906	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17260	510	2	3.04	4663045080	272137	212.36	16980	17490	16620	21750	11730	16750	17135.05	2.15	0	13536	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	1967	-32.20	3.07	12	2.39	-536.00	5627.00	20000	20230607	-13.70	8480	20230109	103.54	20000	-13.70	20230607	8480	103.54	20230109	20000	-13.70	20230607	8480	103.54	20230109	7.91	N	047560	500	56 억		245352	N	N	0	N	00	N
128	20230906	100404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	400	2	2.39	2658369870	156397	122.05	16980	17250	16620	21750	11730	16750	16997.73	2.15	0	-6826	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	1954	-32.00	3.05	12	1.37	-536.00	5627.00	20000	20230607	-14.25	8480	20230109	102.24	20000	-14.25	20230607	8480	102.24	20230109	20000	-14.25	20230607	8480	102.24	20230109	7.91	N	047560	500	56 억		245352	N	N	0	N	00	N
129	20230906	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	80	2	0.48	131675310	7784	6.07	16980	16990	16800	21750	11730	16750	16918.25	2.15	0	-2009	17083	16916	16623	16456	16163	17000	16540	57	5000	500	10720	10	1	11396032	1918	-31.40	2.99	12	0.07	-536.00	5627.00	20000	20230607	-15.85	8480	20230109	98.47	20000	-15.85	20230607	8480	98.47	20230109	20000	-15.85	20230607	8480	98.47	20230109	7.91	N	047560	500	56 억		245352	N	N	0	N	00	N
130	20230905	160407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	80	2	0.48	2083362010	125813	46.85	16670	16790	16330	21650	11670	16670	16558.69	2.12	0	4365	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1909	-31.25	2.98	12	1.10	-536.00	5627.00	20000	20230607	-16.25	8480	20230109	97.52	20000	-16.25	20230607	8480	97.52	20230109	20000	-16.25	20230607	8480	97.52	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
131	20230905	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	0	3	0.00	1855463750	112213	41.79	16670	16780	16330	21650	11670	16670	16535.17	2.12	0	3612	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1900	-31.10	2.96	12	0.98	-536.00	5627.00	20000	20230607	-16.65	8480	20230109	96.58	20000	-16.65	20230607	8480	96.58	20230109	20000	-16.65	20230607	8480	96.58	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
132	20230905	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	-90	5	-0.54	1374030020	83345	31.04	16670	16740	16330	21650	11670	16670	16486.01	2.12	0	-4518	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1889	-30.93	2.95	12	0.73	-536.00	5627.00	20000	20230607	-17.10	8480	20230109	95.52	20000	-17.10	20230607	8480	95.52	20230109	20000	-17.10	20230607	8480	95.52	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
133	20230905	130359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-110	5	-0.66	1256073660	76229	28.39	16670	16740	16330	21650	11670	16670	16477.59	2.12	0	-3896	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1887	-30.90	2.94	12	0.67	-536.00	5627.00	20000	20230607	-17.20	8480	20230109	95.28	20000	-17.20	20230607	8480	95.28	20230109	20000	-17.20	20230607	8480	95.28	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
134	20230905	120407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	-20	5	-0.12	1094020620	66470	24.75	16670	16740	16330	21650	11670	16670	16458.81	2.12	0	-3696	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1897	-31.06	2.96	12	0.58	-536.00	5627.00	20000	20230607	-16.75	8480	20230109	96.34	20000	-16.75	20230607	8480	96.34	20230109	20000	-16.75	20230607	8480	96.34	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
135	20230905	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	0	3	0.00	930777220	56656	21.10	16670	16680	16330	21650	11670	16670	16428.50	2.12	0	-4492	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1900	-31.10	2.96	12	0.50	-536.00	5627.00	20000	20230607	-16.65	8480	20230109	96.58	20000	-16.65	20230607	8480	96.58	20230109	20000	-16.65	20230607	8480	96.58	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
136	20230905	100405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	-220	5	-1.32	663579450	40430	15.06	16670	16670	16330	21650	11670	16670	16412.94	2.12	0	-7728	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1875	-30.69	2.92	12	0.35	-536.00	5627.00	20000	20230607	-17.75	8480	20230109	93.99	20000	-17.75	20230607	8480	93.99	20230109	20000	-17.75	20230607	8480	93.99	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
137	20230905	090401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	-80	5	-0.48	45836100	2758	1.03	16670	16670	16560	21650	11670	16670	16619.01	2.12	0	-970	17523	17096	16673	16246	15823	17310	16460	57	4980	500	10660	10	1	11396032	1891	-30.95	2.95	12	0.02	-536.00	5627.00	20000	20230607	-17.05	8480	20230109	95.64	20000	-17.05	20230607	8480	95.64	20230109	20000	-17.05	20230607	8480	95.64	20230109	7.82	N	047560	500	56 억		241204	N	N	0	N	00	N
138	20230904	160403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	230	2	1.40	4474929010	267319	66.04	16390	17100	16250	21350	11510	16440	16741.49	2.07	0	7705	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1900	-31.10	2.96	12	2.35	-536.00	5627.00	20000	20230607	-16.65	8480	20230109	96.58	20000	-16.65	20230607	8480	96.58	20230109	20000	-16.65	20230607	8480	96.58	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
139	20230904	150358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	180	2	1.09	4258833420	254362	62.84	16390	17100	16250	21350	11510	16440	16744.65	2.07	0	9011	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1894	-31.01	2.95	12	2.23	-536.00	5627.00	20000	20230607	-16.90	8480	20230109	95.99	20000	-16.90	20230607	8480	95.99	20230109	20000	-16.90	20230607	8480	95.99	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
140	20230904	140354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	330	2	2.01	3817550530	227937	56.31	16390	17100	16250	21350	11510	16440	16749.92	2.07	0	8919	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1911	-31.29	2.98	12	2.00	-536.00	5627.00	20000	20230607	-16.15	8480	20230109	97.76	20000	-16.15	20230607	8480	97.76	20230109	20000	-16.15	20230607	8480	97.76	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
141	20230904	130402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	440	2	2.68	3569119230	213138	52.65	16390	17100	16250	21350	11510	16440	16747.33	2.07	0	10274	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1924	-31.49	3.00	12	1.87	-536.00	5627.00	20000	20230607	-15.60	8480	20230109	99.06	20000	-15.60	20230607	8480	99.06	20230109	20000	-15.60	20230607	8480	99.06	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
142	20230904	120355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	390	2	2.37	3269233510	195369	48.26	16390	17100	16250	21350	11510	16440	16735.47	2.07	0	9107	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1918	-31.40	2.99	12	1.71	-536.00	5627.00	20000	20230607	-15.85	8480	20230109	98.47	20000	-15.85	20230607	8480	98.47	20230109	20000	-15.85	20230607	8480	98.47	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
143	20230904	110350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	210	2	1.28	2898053780	173247	42.80	16390	17100	16250	21350	11510	16440	16729.90	2.07	0	15408	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1897	-31.06	2.96	12	1.52	-536.00	5627.00	20000	20230607	-16.75	8480	20230109	96.34	20000	-16.75	20230607	8480	96.34	20230109	20000	-16.75	20230607	8480	96.34	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
144	20230904	100351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	190	2	1.16	1415381620	85478	21.12	16390	16790	16250	21350	11510	16440	16560.13	2.07	0	9764	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1895	-31.03	2.96	12	0.75	-536.00	5627.00	20000	20230607	-16.85	8480	20230109	96.11	20000	-16.85	20230607	8480	96.11	20230109	20000	-16.85	20230607	8480	96.11	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
145	20230904	090359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	210	2	1.28	330815220	20196	4.99	16390	16690	16250	21350	11510	16440	16376.42	2.07	0	1943	17920	17180	16790	16050	15660	16985	15855	57	4910	500	10520	10	1	11396032	1897	-31.06	2.96	12	0.18	-536.00	5627.00	20000	20230607	-16.75	8480	20230109	96.34	20000	-16.75	20230607	8480	96.34	20230109	20000	-16.75	20230607	8480	96.34	20230109	7.72	N	047560	500	56 억		235371	N	N	0	N	00	N
146	20230901	160352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-410	5	-2.43	6809368750	402765	124.94	17100	17530	16400	21900	11800	16850	16906.84	2.51	0	-48610	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1874	-30.67	2.92	12	3.53	-536.00	5627.00	20000	20230607	-17.80	8480	20230109	93.87	20000	-17.80	20230607	8480	93.87	20230109	20000	-17.80	20230607	8480	93.87	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N
147	20230901	150400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16480	-370	5	-2.20	6576540920	388609	120.55	17100	17530	16400	21900	11800	16850	16923.29	2.51	0	-47965	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1878	-30.75	2.93	12	3.41	-536.00	5627.00	20000	20230607	-17.60	8480	20230109	94.34	20000	-17.60	20230607	8480	94.34	20230109	20000	-17.60	20230607	8480	94.34	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N
148	20230901	140356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-310	5	-1.84	6094357220	359350	111.47	17100	17530	16400	21900	11800	16850	16959.39	2.51	0	-45487	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1885	-30.86	2.94	12	3.15	-536.00	5627.00	20000	20230607	-17.30	8480	20230109	95.05	20000	-17.30	20230607	8480	95.05	20230109	20000	-17.30	20230607	8480	95.05	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N
149	20230901	130350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	-210	5	-1.25	5601625050	329643	102.26	17100	17530	16400	21900	11800	16850	16993.01	2.51	0	-42298	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1896	-31.04	2.96	12	2.89	-536.00	5627.00	20000	20230607	-16.80	8480	20230109	96.23	20000	-16.80	20230607	8480	96.23	20230109	20000	-16.80	20230607	8480	96.23	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N
150	20230901	120352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-190	5	-1.13	4959412960	290803	90.21	17100	17530	16640	21900	11800	16850	17054.21	2.51	0	-42879	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1899	-31.08	2.96	12	2.55	-536.00	5627.00	20000	20230607	-16.70	8480	20230109	96.46	20000	-16.70	20230607	8480	96.46	20230109	20000	-16.70	20230607	8480	96.46	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N
151	20230901	110353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	-130	5	-0.77	4508981270	263801	81.83	17100	17530	16660	21900	11800	16850	17092.36	2.51	0	-32701	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1905	-31.19	2.97	12	2.31	-536.00	5627.00	20000	20230607	-16.40	8480	20230109	97.17	20000	-16.40	20230607	8480	97.17	20230109	20000	-16.40	20230607	8480	97.17	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N
152	20230901	100351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	30	2	0.18	3642746160	212240	65.84	17100	17530	16660	21900	11800	16850	17163.34	2.51	0	-17735	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1924	-31.49	3.00	12	1.86	-536.00	5627.00	20000	20230607	-15.60	8480	20230109	99.06	20000	-15.60	20230607	8480	99.06	20230109	20000	-15.60	20230607	8480	99.06	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N
153	20230901	090346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	420	2	2.49	498420980	29017	9.00	17100	17350	16980	21900	11800	16850	17176.93	2.51	0	5405	17416	17132	16846	16562	16276	16990	16420	57	5050	500	10780	10	1	11396032	1968	-32.22	3.07	12	0.25	-536.00	5627.00	20000	20230607	-13.65	8480	20230109	103.66	20000	-13.65	20230607	8480	103.66	20230109	20000	-13.65	20230607	8480	103.66	20230109	7.69	N	047560	500	56 억		286212	N	N	0	N	00	N