KissMeData/150900/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	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	60	2	0.85	59526180	8488	39.70	6940	7120	6940	9130	4930	7030	7012.98	8.26	0	-1672	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	826	15.83	2.46	12	0.07	448.00	2882.00	10550	20230130	-32.80	6480	20230823	9.41	10550	-32.80	20230130	6480	9.41	20230823	10550	-32.80	20230130	6480	9.41	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
3	20230927	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	0	3	0.00	48276130	6891	32.23	6940	7120	6940	9130	4930	7030	7005.68	8.26	0	-1106	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	819	15.69	2.44	12	0.06	448.00	2882.00	10550	20230130	-33.36	6480	20230823	8.49	10550	-33.36	20230130	6480	8.49	20230823	10550	-33.36	20230130	6480	8.49	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
4	20230927	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-10	5	-0.14	31934460	4558	21.32	6940	7120	6940	9130	4930	7030	7006.24	8.26	0	-683	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	818	15.67	2.44	12	0.04	448.00	2882.00	10550	20230130	-33.46	6480	20230823	8.33	10550	-33.46	20230130	6480	8.33	20230823	10550	-33.46	20230130	6480	8.33	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
5	20230927	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	10	2	0.14	28784400	4109	19.22	6940	7120	6940	9130	4930	7030	7005.21	8.26	0	-576	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	821	15.71	2.44	12	0.04	448.00	2882.00	10550	20230130	-33.27	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	10550	-33.27	20230130	6480	8.64	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
6	20230927	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	20	2	0.28	27596210	3940	18.43	6940	7120	6940	9130	4930	7030	7004.11	8.26	0	-440	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	822	15.74	2.45	12	0.03	448.00	2882.00	10550	20230130	-33.18	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	10550	-33.18	20230130	6480	8.80	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
7	20230927	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	20	2	0.28	24604520	3515	16.44	6940	7120	6940	9130	4930	7030	6999.86	8.26	0	-138	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	822	15.74	2.45	12	0.03	448.00	2882.00	10550	20230130	-33.18	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	10550	-33.18	20230130	6480	8.80	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
8	20230927	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	10	2	0.14	18191210	2601	12.16	6940	7120	6940	9130	4930	7030	6993.93	8.26	0	128	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	821	15.71	2.44	12	0.02	448.00	2882.00	10550	20230130	-33.27	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	10550	-33.27	20230130	6480	8.64	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
9	20230927	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-60	5	-0.85	5334770	764	3.57	6940	7120	6940	9130	4930	7030	6982.68	8.26	0	-298	7350	7190	7060	6900	6770	7125	6835	58	2100	500	5060	10	1	11654922	812	15.56	2.42	12	0.01	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.36	N	150900	500	58 억		962726	N	N	0	N	00	N
10	20230926	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-70	5	-0.99	148689220	21312	65.86	7210	7220	6930	9230	4970	7100	6976.78	8.29	0	-3636	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	819	15.69	2.44	12	0.18	448.00	2882.00	10550	20230130	-33.36	6480	20230823	8.49	10550	-33.36	20230130	6480	8.49	20230823	10550	-33.36	20230130	6480	8.49	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
11	20230926	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-10	5	-0.14	134939130	19356	59.81	7210	7220	6930	9230	4970	7100	6971.44	8.29	0	-3011	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	826	15.83	2.46	12	0.17	448.00	2882.00	10550	20230130	-32.80	6480	20230823	9.41	10550	-32.80	20230130	6480	9.41	20230823	10550	-32.80	20230130	6480	9.41	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
12	20230926	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-130	5	-1.83	118205270	16964	52.42	7210	7220	6930	9230	4970	7100	6968.01	8.29	0	-2960	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	812	15.56	2.42	12	0.15	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
13	20230926	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-120	5	-1.69	106959120	15344	47.42	7210	7220	6930	9230	4970	7100	6970.75	8.29	0	-2412	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	814	15.58	2.42	12	0.13	448.00	2882.00	10550	20230130	-33.84	6480	20230823	7.72	10550	-33.84	20230130	6480	7.72	20230823	10550	-33.84	20230130	6480	7.72	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
14	20230926	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-120	5	-1.69	62319030	8916	27.55	7210	7220	6930	9230	4970	7100	6989.57	8.29	0	-1819	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	814	15.58	2.42	12	0.08	448.00	2882.00	10550	20230130	-33.84	6480	20230823	7.72	10550	-33.84	20230130	6480	7.72	20230823	10550	-33.84	20230130	6480	7.72	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
15	20230926	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-100	5	-1.41	39075390	5570	17.21	7210	7220	6950	9230	4970	7100	7015.33	8.29	0	-2287	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	816	15.62	2.43	12	0.05	448.00	2882.00	10550	20230130	-33.65	6480	20230823	8.02	10550	-33.65	20230130	6480	8.02	20230823	10550	-33.65	20230130	6480	8.02	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
16	20230926	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	10	2	0.14	3283930	464	1.43	7210	7220	7020	9230	4970	7100	7077.44	8.29	0	-167	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	829	15.87	2.47	12	0.00	448.00	2882.00	10550	20230130	-32.61	6480	20230823	9.72	10550	-32.61	20230130	6480	9.72	20230823	10550	-32.61	20230130	6480	9.72	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
17	20230926	090838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	10	2	0.14	78800	11	0.03	7210	7220	7110	9230	4970	7100	7163.64	8.29	0	-2	7300	7200	7110	7010	6920	7155	6965	58	2130	500	5110	10	1	11654922	829	15.87	2.47	12	0.00	448.00	2882.00	10550	20230130	-32.61	6480	20230823	9.72	10550	-32.61	20230130	6480	9.72	20230823	10550	-32.61	20230130	6480	9.72	20230823	2.42	N	150900	500	58 억		966479	N	N	0	N	00	N
18	20230925	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	50	2	0.71	230043160	32294	79.59	7190	7210	7020	9160	4940	7050	7123.41	8.19	0	11961	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	827	15.85	2.46	12	0.28	448.00	2882.00	10550	20230130	-32.70	6480	20230823	9.57	10550	-32.70	20230130	6480	9.57	20230823	10550	-32.70	20230130	6480	9.57	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
19	20230925	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	110	2	1.56	209949680	29469	72.63	7190	7210	7020	9160	4940	7050	7124.43	8.19	0	11867	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	834	15.98	2.48	12	0.25	448.00	2882.00	10550	20230130	-32.13	6480	20230823	10.49	10550	-32.13	20230130	6480	10.49	20230823	10550	-32.13	20230130	6480	10.49	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
20	20230925	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	140	2	1.99	196731570	27627	68.09	7190	7210	7020	9160	4940	7050	7120.99	8.19	0	10353	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	838	16.05	2.49	12	0.24	448.00	2882.00	10550	20230130	-31.85	6480	20230823	10.96	10550	-31.85	20230130	6480	10.96	20230823	10550	-31.85	20230130	6480	10.96	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
21	20230925	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	130	2	1.84	147716300	20765	51.18	7190	7210	7020	9160	4940	7050	7113.72	8.19	0	6298	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	837	16.03	2.49	12	0.18	448.00	2882.00	10550	20230130	-31.94	6480	20230823	10.80	10550	-31.94	20230130	6480	10.80	20230823	10550	-31.94	20230130	6480	10.80	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
22	20230925	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	130	2	1.84	127484360	17934	44.20	7190	7210	7020	9160	4940	7050	7108.53	8.19	0	5787	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	837	16.03	2.49	12	0.15	448.00	2882.00	10550	20230130	-31.94	6480	20230823	10.80	10550	-31.94	20230130	6480	10.80	20230823	10550	-31.94	20230130	6480	10.80	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
23	20230925	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	140	2	1.99	121538520	17104	42.16	7190	7210	7020	9160	4940	7050	7105.86	8.19	0	5487	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	838	16.05	2.49	12	0.15	448.00	2882.00	10550	20230130	-31.85	6480	20230823	10.96	10550	-31.85	20230130	6480	10.96	20230823	10550	-31.85	20230130	6480	10.96	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
24	20230925	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	140	2	1.99	102718050	14486	35.70	7190	7210	7020	9160	4940	7050	7090.85	8.19	0	4549	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	838	16.05	2.49	12	0.12	448.00	2882.00	10550	20230130	-31.85	6480	20230823	10.96	10550	-31.85	20230130	6480	10.96	20230823	10550	-31.85	20230130	6480	10.96	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
25	20230925	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	20	2	0.28	51336240	7278	17.94	7190	7190	7020	9160	4940	7050	7053.62	8.19	0	1389	7276	7162	7076	6962	6876	7120	6920	58	2110	500	5070	10	1	11654922	824	15.78	2.45	12	0.06	448.00	2882.00	10550	20230130	-32.99	6480	20230823	9.10	10550	-32.99	20230130	6480	9.10	20230823	10550	-32.99	20230130	6480	9.10	20230823	2.45	N	150900	500	58 억		954750	N	N	0	N	00	N
26	20230922	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-170	5	-2.35	283134940	40181	115.66	7100	7190	6990	9380	5060	7220	7046.49	8.16	0	3027	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	822	15.74	2.45	12	0.34	448.00	2882.00	10550	20230130	-33.18	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	10550	-33.18	20230130	6480	8.80	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
27	20230922	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-80	5	-1.11	265684110	37709	108.54	7100	7190	6990	9380	5060	7220	7045.64	8.16	0	3521	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	832	15.94	2.48	12	0.32	448.00	2882.00	10550	20230130	-32.32	6480	20230823	10.19	10550	-32.32	20230130	6480	10.19	20230823	10550	-32.32	20230130	6480	10.19	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
28	20230922	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-180	5	-2.49	222765410	31604	90.97	7100	7190	6990	9380	5060	7220	7048.65	8.16	0	3447	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	821	15.71	2.44	12	0.27	448.00	2882.00	10550	20230130	-33.27	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	10550	-33.27	20230130	6480	8.64	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
29	20230922	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-150	5	-2.08	116324350	16429	47.29	7100	7190	7030	9380	5060	7220	7080.43	8.16	0	719	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	824	15.78	2.45	12	0.14	448.00	2882.00	10550	20230130	-32.99	6480	20230823	9.10	10550	-32.99	20230130	6480	9.10	20230823	10550	-32.99	20230130	6480	9.10	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
30	20230922	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-100	5	-1.39	85974420	12137	34.94	7100	7190	7030	9380	5060	7220	7083.66	8.16	0	760	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	830	15.89	2.47	12	0.10	448.00	2882.00	10550	20230130	-32.51	6480	20230823	9.88	10550	-32.51	20230130	6480	9.88	20230823	10550	-32.51	20230130	6480	9.88	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
31	20230922	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-150	5	-2.08	75131950	10608	30.53	7100	7190	7030	9380	5060	7220	7082.57	8.16	0	386	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	824	15.78	2.45	12	0.09	448.00	2882.00	10550	20230130	-32.99	6480	20230823	9.10	10550	-32.99	20230130	6480	9.10	20230823	10550	-32.99	20230130	6480	9.10	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
32	20230922	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-150	5	-2.08	47395300	6690	19.26	7100	7190	7050	9380	5060	7220	7084.50	8.16	0	-914	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	824	15.78	2.45	12	0.06	448.00	2882.00	10550	20230130	-32.99	6480	20230823	9.10	10550	-32.99	20230130	6480	9.10	20230823	10550	-32.99	20230130	6480	9.10	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
33	20230922	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-110	5	-1.52	12268000	1731	4.98	7100	7130	7060	9380	5060	7220	7087.23	8.16	0	-1000	7540	7380	7230	7070	6920	7305	6995	58	2160	500	5190	10	1	11654922	829	15.87	2.47	12	0.01	448.00	2882.00	10550	20230130	-32.61	6480	20230823	9.72	10550	-32.61	20230130	6480	9.72	20230823	10550	-32.61	20230130	6480	9.72	20230823	2.46	N	150900	500	58 억		951541	N	N	0	N	00	N
34	20230921	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-240	5	-3.22	249272470	34590	143.91	7340	7390	7080	9690	5230	7460	7206.48	8.18	0	-2555	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	841	16.12	2.51	12	0.30	448.00	2882.00	10550	20230130	-31.56	6480	20230823	11.42	10550	-31.56	20230130	6480	11.42	20230823	10550	-31.56	20230130	6480	11.42	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
35	20230921	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-300	5	-4.02	224924440	31195	129.78	7340	7390	7100	9690	5230	7460	7210.27	8.18	0	-1762	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	834	15.98	2.48	12	0.27	448.00	2882.00	10550	20230130	-32.13	6480	20230823	10.49	10550	-32.13	20230130	6480	10.49	20230823	10550	-32.13	20230130	6480	10.49	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
36	20230921	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-190	5	-2.55	160293950	22146	92.14	7340	7390	7150	9690	5230	7460	7238.05	8.18	0	-1742	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	847	16.23	2.52	12	0.19	448.00	2882.00	10550	20230130	-31.09	6480	20230823	12.19	10550	-31.09	20230130	6480	12.19	20230823	10550	-31.09	20230130	6480	12.19	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
37	20230921	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-160	5	-2.14	108818410	14984	62.34	7340	7390	7180	9690	5230	7460	7262.31	8.18	0	-1818	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	851	16.29	2.53	12	0.13	448.00	2882.00	10550	20230130	-30.81	6480	20230823	12.65	10550	-30.81	20230130	6480	12.65	20230823	10550	-30.81	20230130	6480	12.65	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
38	20230921	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-170	5	-2.28	81469980	11202	46.61	7340	7390	7180	9690	5230	7460	7272.81	8.18	0	-1802	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	850	16.27	2.53	12	0.10	448.00	2882.00	10550	20230130	-30.90	6480	20230823	12.50	10550	-30.90	20230130	6480	12.50	20230823	10550	-30.90	20230130	6480	12.50	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
39	20230921	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-150	5	-2.01	70024100	9628	40.06	7340	7390	7180	9690	5230	7460	7272.96	8.18	0	-1089	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	852	16.32	2.54	12	0.08	448.00	2882.00	10550	20230130	-30.71	6480	20230823	12.81	10550	-30.71	20230130	6480	12.81	20230823	10550	-30.71	20230130	6480	12.81	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
40	20230921	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-130	5	-1.74	26584040	3640	15.14	7340	7390	7230	9690	5230	7460	7303.31	8.18	0	53	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	854	16.36	2.54	12	0.03	448.00	2882.00	10550	20230130	-30.52	6480	20230823	13.12	10550	-30.52	20230130	6480	13.12	20230823	10550	-30.52	20230130	6480	13.12	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
41	20230921	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-130	5	-1.74	11974190	1640	6.82	7340	7340	7230	9690	5230	7460	7301.34	8.18	0	120	7620	7540	7420	7340	7220	7580	7380	58	2230	500	5370	10	1	11654922	854	16.36	2.54	12	0.01	448.00	2882.00	10550	20230130	-30.52	6480	20230823	13.12	10550	-30.52	20230130	6480	13.12	20230823	10550	-30.52	20230130	6480	13.12	20230823	2.35	N	150900	500	58 억		953929	N	N	0	N	00	N
42	20230920	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-20	5	-0.27	175096390	23738	28.09	7400	7500	7300	9720	5240	7480	7375.90	8.16	0	2860	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	869	16.65	2.59	12	0.20	448.00	2882.00	10550	20230130	-29.29	6480	20230823	15.12	10550	-29.29	20230130	6480	15.12	20230823	10700	-30.28	20220920	6480	15.12	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
43	20230920	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-80	5	-1.07	158809980	21543	25.49	7400	7500	7300	9720	5240	7480	7371.77	8.16	0	2972	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	862	16.52	2.57	12	0.18	448.00	2882.00	10550	20230130	-29.86	6480	20230823	14.20	10550	-29.86	20230130	6480	14.20	20230823	10700	-30.84	20220920	6480	14.20	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
44	20230920	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-70	5	-0.94	130858390	17744	20.99	7400	7500	7300	9720	5240	7480	7374.80	8.16	0	1351	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	864	16.54	2.57	12	0.15	448.00	2882.00	10550	20230130	-29.76	6480	20230823	14.35	10550	-29.76	20230130	6480	14.35	20230823	10700	-30.75	20220920	6480	14.35	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
45	20230920	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-70	5	-0.94	123034560	16687	19.74	7400	7500	7300	9720	5240	7480	7373.08	8.16	0	1609	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	864	16.54	2.57	12	0.14	448.00	2882.00	10550	20230130	-29.76	6480	20230823	14.35	10550	-29.76	20230130	6480	14.35	20230823	10700	-30.75	20220920	6480	14.35	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
46	20230920	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-80	5	-1.07	114975050	15596	18.45	7400	7500	7300	9720	5240	7480	7372.09	8.16	0	1854	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	862	16.52	2.57	12	0.13	448.00	2882.00	10550	20230130	-29.86	6480	20230823	14.20	10550	-29.86	20230130	6480	14.20	20230823	10700	-30.84	20220920	6480	14.20	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
47	20230920	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-40	5	-0.53	84582380	11493	13.60	7400	7470	7300	9720	5240	7480	7359.47	8.16	0	2579	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	867	16.61	2.58	12	0.10	448.00	2882.00	10550	20230130	-29.48	6480	20230823	14.81	10550	-29.48	20230130	6480	14.81	20230823	10700	-30.47	20220920	6480	14.81	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
48	20230920	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-110	5	-1.47	26308380	3568	4.22	7400	7470	7310	9720	5240	7480	7373.42	8.16	0	-635	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	859	16.45	2.56	12	0.03	448.00	2882.00	10550	20230130	-30.14	6480	20230823	13.73	10550	-30.14	20230130	6480	13.73	20230823	10700	-31.12	20220920	6480	13.73	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
49	20230920	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-40	5	-0.53	7548770	1019	1.21	7400	7470	7340	9720	5240	7480	7408.02	8.16	0	-390	7793	7636	7463	7306	7133	7550	7220	58	2240	500	5380	10	1	11654922	867	16.61	2.58	12	0.01	448.00	2882.00	10550	20230130	-29.48	6480	20230823	14.81	10550	-29.48	20230130	6480	14.81	20230823	10700	-30.47	20220920	6480	14.81	20230823	2.40	N	150900	500	58 억		950796	N	N	0	N	00	N
50	20230919	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-100	5	-1.32	619341500	83824	101.37	7580	7620	7290	9850	5310	7580	7388.58	8.27	0	-14056	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	872	16.70	2.60	12	0.72	448.00	2882.00	10700	20220920	-30.09	6480	20230823	15.43	10550	-29.10	20230130	6480	15.43	20230823	10900	-31.38	20220919	6480	15.43	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
51	20230919	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-170	5	-2.24	585519980	79254	95.85	7580	7620	7290	9850	5310	7580	7387.89	8.27	0	-12913	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	864	16.54	2.57	12	0.68	448.00	2882.00	10700	20220920	-30.75	6480	20230823	14.35	10550	-29.76	20230130	6480	14.35	20230823	10900	-32.02	20220919	6480	14.35	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
52	20230919	140737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-230	5	-3.03	514526950	69558	84.12	7580	7620	7290	9850	5310	7580	7397.09	8.27	0	-11785	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	857	16.41	2.55	12	0.60	448.00	2882.00	10700	20220920	-31.31	6480	20230823	13.43	10550	-30.33	20230130	6480	13.43	20230823	10900	-32.57	20220919	6480	13.43	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
53	20230919	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-220	5	-2.90	427031490	57616	69.68	7580	7620	7330	9850	5310	7580	7411.68	8.27	0	-12100	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	858	16.43	2.55	12	0.49	448.00	2882.00	10700	20220920	-31.21	6480	20230823	13.58	10550	-30.24	20230130	6480	13.58	20230823	10900	-32.48	20220919	6480	13.58	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
54	20230919	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-190	5	-2.51	418075730	56398	68.20	7580	7620	7330	9850	5310	7580	7412.95	8.27	0	-11980	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	861	16.50	2.56	12	0.48	448.00	2882.00	10700	20220920	-30.93	6480	20230823	14.04	10550	-29.95	20230130	6480	14.04	20230823	10900	-32.20	20220919	6480	14.04	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
55	20230919	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-200	5	-2.64	316344020	42665	51.60	7580	7620	7330	9850	5310	7580	7414.60	8.27	0	-10586	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	860	16.47	2.56	12	0.37	448.00	2882.00	10700	20220920	-31.03	6480	20230823	13.89	10550	-30.05	20230130	6480	13.89	20230823	10900	-32.29	20220919	6480	13.89	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
56	20230919	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-180	5	-2.37	225053480	30266	36.60	7580	7620	7350	9850	5310	7580	7435.85	8.27	0	-8365	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	862	16.52	2.57	12	0.26	448.00	2882.00	10700	20220920	-30.84	6480	20230823	14.20	10550	-29.86	20230130	6480	14.20	20230823	10900	-32.11	20220919	6480	14.20	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
57	20230919	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-60	5	-0.79	34354720	4549	5.50	7580	7620	7500	9850	5310	7580	7552.15	8.27	0	-1386	7946	7762	7546	7362	7146	7855	7455	58	2270	500	5450	10	1	11654922	876	16.79	2.61	12	0.04	448.00	2882.00	10700	20220920	-29.72	6480	20230823	16.05	10550	-28.72	20230130	6480	16.05	20230823	10900	-31.01	20220919	6480	16.05	20230823	2.13	N	150900	500	58 억		964023	N	N	0	N	00	N
58	20230918	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	100	2	1.34	613041070	81142	11.80	7450	7730	7330	9720	5240	7480	7555.17	8.20	0	6681	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	883	16.92	2.63	12	0.70	448.00	2882.00	10900	20220919	-30.46	6480	20230823	16.98	10550	-28.15	20230130	6480	16.98	20230823	10900	-30.46	20220919	6480	16.98	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
59	20230918	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	130	2	1.74	568704010	75294	10.95	7450	7730	7330	9720	5240	7480	7553.12	8.20	0	6613	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	887	16.99	2.64	12	0.65	448.00	2882.00	10900	20220919	-30.18	6480	20230823	17.44	10550	-27.87	20230130	6480	17.44	20230823	10900	-30.18	20220919	6480	17.44	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
60	20230918	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	160	2	2.14	487912750	64654	9.40	7450	7730	7330	9720	5240	7480	7546.53	8.20	0	6806	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	890	17.05	2.65	12	0.55	448.00	2882.00	10900	20220919	-29.91	6480	20230823	17.90	10550	-27.58	20230130	6480	17.90	20230823	10900	-29.91	20220919	6480	17.90	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
61	20230918	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	160	2	2.14	447042960	59276	8.62	7450	7730	7330	9720	5240	7480	7541.73	8.20	0	5813	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	890	17.05	2.65	12	0.51	448.00	2882.00	10900	20220919	-29.91	6480	20230823	17.90	10550	-27.58	20230130	6480	17.90	20230823	10900	-29.91	20220919	6480	17.90	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
62	20230918	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	110	2	1.47	342764790	45669	6.64	7450	7690	7330	9720	5240	7480	7505.42	8.20	0	2405	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	885	16.94	2.63	12	0.39	448.00	2882.00	10900	20220919	-30.37	6480	20230823	17.13	10550	-28.06	20230130	6480	17.13	20230823	10900	-30.37	20220919	6480	17.13	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
63	20230918	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	20	2	0.27	217765240	29196	4.25	7450	7600	7330	9720	5240	7480	7458.73	8.20	0	2527	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	874	16.74	2.60	12	0.25	448.00	2882.00	10900	20220919	-31.19	6480	20230823	15.74	10550	-28.91	20230130	6480	15.74	20230823	10900	-31.19	20220919	6480	15.74	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
64	20230918	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-90	5	-1.20	187635020	25155	3.66	7450	7600	7330	9720	5240	7480	7459.15	8.20	0	4371	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	861	16.50	2.56	12	0.22	448.00	2882.00	10900	20220919	-32.20	6480	20230823	14.04	10550	-29.95	20230130	6480	14.04	20230823	10900	-32.20	20220919	6480	14.04	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
65	20230918	090727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	30	2	0.40	59767180	7932	1.15	7450	7600	7450	9720	5240	7480	7535.01	8.20	0	3375	8620	8050	7700	7130	6780	7875	6955	58	2240	500	5380	10	1	11654922	875	16.76	2.61	12	0.07	448.00	2882.00	10900	20220919	-31.10	6480	20230823	15.90	10550	-28.82	20230130	6480	15.90	20230823	10900	-31.10	20220919	6480	15.90	20230823	2.13	N	150900	500	58 억		955561	N	N	0	N	00	N
66	20230915	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	110	2	1.49	5337041760	682109	4052.45	7520	8270	7350	9580	5160	7370	7824.76	8.22	0	981	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	872	16.70	2.60	12	5.85	448.00	2882.00	11150	20220916	-32.91	6480	20230823	15.43	10550	-29.10	20230130	6480	15.43	20230823	11350	-34.10	20220915	6480	15.43	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
67	20230915	150733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	100	2	1.36	5141479090	656014	3897.42	7520	8270	7350	9580	5160	7370	7837.45	8.22	0	-9864	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	871	16.67	2.59	12	5.63	448.00	2882.00	11150	20220916	-33.00	6480	20230823	15.28	10550	-29.19	20230130	6480	15.28	20230823	11350	-34.19	20220915	6480	15.28	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
68	20230915	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	80	2	1.09	104061990	13988	83.10	7520	7520	7350	9580	5160	7370	7439.38	8.22	0	3798	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	868	16.63	2.59	12	0.12	448.00	2882.00	11150	20220916	-33.18	6480	20230823	14.97	10550	-29.38	20230130	6480	14.97	20230823	11350	-34.36	20220915	6480	14.97	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
69	20230915	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	90	2	1.22	94691460	12725	75.60	7520	7520	7350	9580	5160	7370	7441.37	8.22	0	4246	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	869	16.65	2.59	12	0.11	448.00	2882.00	11150	20220916	-33.09	6480	20230823	15.12	10550	-29.29	20230130	6480	15.12	20230823	11350	-34.27	20220915	6480	15.12	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
70	20230915	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	100	2	1.36	94235920	12664	75.24	7520	7520	7350	9580	5160	7370	7441.24	8.22	0	4254	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	871	16.67	2.59	12	0.11	448.00	2882.00	11150	20220916	-33.00	6480	20230823	15.28	10550	-29.19	20230130	6480	15.28	20230823	11350	-34.19	20220915	6480	15.28	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
71	20230915	110739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	120	2	1.63	86623520	11646	69.19	7520	7520	7350	9580	5160	7370	7438.05	8.22	0	4336	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	873	16.72	2.60	12	0.10	448.00	2882.00	11150	20220916	-32.83	6480	20230823	15.59	10550	-29.00	20230130	6480	15.59	20230823	11350	-34.01	20220915	6480	15.59	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
72	20230915	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	40	2	0.54	39187550	5278	31.36	7520	7520	7350	9580	5160	7370	7424.70	8.22	0	-640	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	864	16.54	2.57	12	0.05	448.00	2882.00	11150	20220916	-33.54	6480	20230823	14.35	10550	-29.76	20230130	6480	14.35	20230823	11350	-34.71	20220915	6480	14.35	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
73	20230915	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	50	2	0.68	3455110	463	2.75	7520	7520	7370	9580	5160	7370	7462.44	8.22	0	130	7483	7426	7363	7306	7243	7455	7335	58	2210	500	5300	10	1	11654922	865	16.56	2.57	12	0.00	448.00	2882.00	11150	20220916	-33.45	6480	20230823	14.51	10550	-29.67	20230130	6480	14.51	20230823	11350	-34.63	20220915	6480	14.51	20230823	2.10	N	150900	500	58 억		958129	N	N	0	N	00	N
74	20230914	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	10	2	0.14	121669470	16558	54.17	7360	7420	7300	9560	5160	7360	7348.07	8.24	0	-2178	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	859	16.45	2.56	12	0.14	448.00	2882.00	11350	20220915	-35.07	6480	20230823	13.73	10550	-30.14	20230130	6480	13.73	20230823	11400	-35.35	20220914	6480	13.73	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
75	20230914	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	10	2	0.14	112567980	15322	50.12	7360	7420	7300	9560	5160	7360	7346.82	8.24	0	-1974	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	859	16.45	2.56	12	0.13	448.00	2882.00	11350	20220915	-35.07	6480	20230823	13.73	10550	-30.14	20230130	6480	13.73	20230823	11400	-35.35	20220914	6480	13.73	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
76	20230914	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	0	3	0.00	86893890	11816	38.65	7360	7420	7300	9560	5160	7360	7353.92	8.24	0	-1568	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	858	16.43	2.55	12	0.10	448.00	2882.00	11350	20220915	-35.15	6480	20230823	13.58	10550	-30.24	20230130	6480	13.58	20230823	11400	-35.44	20220914	6480	13.58	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
77	20230914	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-20	5	-0.27	50597170	6860	22.44	7360	7420	7340	9560	5160	7360	7375.68	8.24	0	-496	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	855	16.38	2.55	12	0.06	448.00	2882.00	11350	20220915	-35.33	6480	20230823	13.27	10550	-30.43	20230130	6480	13.27	20230823	11400	-35.61	20220914	6480	13.27	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
78	20230914	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	40	2	0.54	35433470	4803	15.71	7360	7420	7350	9560	5160	7360	7377.36	8.24	0	5	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	862	16.52	2.57	12	0.04	448.00	2882.00	11350	20220915	-34.80	6480	20230823	14.20	10550	-29.86	20230130	6480	14.20	20230823	11400	-35.09	20220914	6480	14.20	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
79	20230914	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	30	2	0.41	26715370	3624	11.86	7360	7420	7350	9560	5160	7360	7371.79	8.24	0	103	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	861	16.50	2.56	12	0.03	448.00	2882.00	11350	20220915	-34.89	6480	20230823	14.04	10550	-29.95	20230130	6480	14.04	20230823	11400	-35.18	20220914	6480	14.04	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
80	20230914	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	10	2	0.14	18048490	2451	8.02	7360	7420	7350	9560	5160	7360	7363.73	8.24	0	351	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	859	16.45	2.56	12	0.02	448.00	2882.00	11350	20220915	-35.07	6480	20230823	13.73	10550	-30.14	20230130	6480	13.73	20230823	11400	-35.35	20220914	6480	13.73	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
81	20230914	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	60	2	0.82	243300	33	0.11	7360	7420	7360	9560	5160	7360	7372.73	8.24	0	-4	7746	7552	7446	7252	7146	7500	7200	58	2200	500	5290	10	1	11654922	865	16.56	2.57	12	0.00	448.00	2882.00	11350	20220915	-34.63	6480	20230823	14.51	10550	-29.67	20230130	6480	14.51	20230823	11400	-34.91	20220914	6480	14.51	20230823	2.09	N	150900	500	58 억		960075	N	N	0	N	00	N
82	20230913	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-300	5	-3.92	224497110	30163	71.26	7630	7640	7340	9950	5370	7660	7442.80	8.30	0	-7500	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	858	16.43	2.55	12	0.26	448.00	2882.00	11400	20220914	-35.44	6480	20230823	13.58	10550	-30.24	20230130	6480	13.58	20230823	11600	-36.55	20220913	6480	13.58	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
83	20230913	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-250	5	-3.26	208218730	27950	66.03	7630	7640	7340	9950	5370	7660	7449.69	8.30	0	-7848	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	864	16.54	2.57	12	0.24	448.00	2882.00	11400	20220914	-35.00	6480	20230823	14.35	10550	-29.76	20230130	6480	14.35	20230823	11600	-36.12	20220913	6480	14.35	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
84	20230913	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-170	5	-2.22	165945730	22236	52.53	7630	7640	7380	9950	5370	7660	7462.93	8.30	0	-7927	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	873	16.72	2.60	12	0.19	448.00	2882.00	11400	20220914	-34.30	6480	20230823	15.59	10550	-29.00	20230130	6480	15.59	20230823	11600	-35.43	20220913	6480	15.59	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
85	20230913	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-220	5	-2.87	151651850	20313	47.99	7630	7640	7390	9950	5370	7660	7465.75	8.30	0	-7437	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	867	16.61	2.58	12	0.17	448.00	2882.00	11400	20220914	-34.74	6480	20230823	14.81	10550	-29.48	20230130	6480	14.81	20230823	11600	-35.86	20220913	6480	14.81	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
86	20230913	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-260	5	-3.39	135054410	18082	42.72	7630	7640	7390	9950	5370	7660	7469.00	8.30	0	-6138	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	862	16.52	2.57	12	0.16	448.00	2882.00	11400	20220914	-35.09	6480	20230823	14.20	10550	-29.86	20230130	6480	14.20	20230823	11600	-36.21	20220913	6480	14.20	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
87	20230913	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-160	5	-2.09	115425850	15432	36.46	7630	7640	7400	9950	5370	7660	7479.64	8.30	0	-5848	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	874	16.74	2.60	12	0.13	448.00	2882.00	11400	20220914	-34.21	6480	20230823	15.74	10550	-28.91	20230130	6480	15.74	20230823	11600	-35.34	20220913	6480	15.74	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
88	20230913	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-140	5	-1.83	61607520	8207	19.39	7630	7640	7440	9950	5370	7660	7506.70	8.30	0	-1968	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	876	16.79	2.61	12	0.07	448.00	2882.00	11400	20220914	-34.04	6480	20230823	16.05	10550	-28.72	20230130	6480	16.05	20230823	11600	-35.17	20220913	6480	16.05	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
89	20230913	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-60	5	-0.78	639660	84	0.20	7630	7640	7560	9950	5370	7660	7615.00	8.30	0	-26	7986	7822	7646	7482	7306	7905	7565	58	2290	500	5510	10	1	11654922	886	16.96	2.64	12	0.00	448.00	2882.00	11400	20220914	-33.33	6480	20230823	17.28	10550	-27.96	20230130	6480	17.28	20230823	11600	-34.48	20220913	6480	17.28	20230823	2.02	N	150900	500	58 억		966918	N	N	0	N	00	N
90	20230912	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-10	5	-0.13	319478840	41913	87.04	7600	7810	7470	9970	5370	7670	7622.43	8.35	0	-8061	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	893	17.10	2.66	12	0.36	448.00	2882.00	11600	20220913	-33.97	6480	20230823	18.21	10550	-27.39	20230130	6480	18.21	20230823	11600	-33.97	20220913	6480	18.21	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
91	20230912	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	0	3	0.00	300274500	39408	81.84	7600	7810	7470	9970	5370	7670	7619.63	8.35	0	-7205	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	894	17.12	2.66	12	0.34	448.00	2882.00	11600	20220913	-33.88	6480	20230823	18.36	10550	-27.30	20230130	6480	18.36	20230823	11600	-33.88	20220913	6480	18.36	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
92	20230912	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	10	2	0.13	256867210	33728	70.04	7600	7810	7470	9970	5370	7670	7615.84	8.35	0	-6019	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	895	17.14	2.66	12	0.29	448.00	2882.00	11600	20220913	-33.79	6480	20230823	18.52	10550	-27.20	20230130	6480	18.52	20230823	11600	-33.79	20220913	6480	18.52	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
93	20230912	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	20	2	0.26	220727040	29023	60.27	7600	7810	7470	9970	5370	7670	7605.25	8.35	0	-3940	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	896	17.17	2.67	12	0.25	448.00	2882.00	11600	20220913	-33.71	6480	20230823	18.67	10550	-27.11	20230130	6480	18.67	20230823	11600	-33.71	20220913	6480	18.67	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
94	20230912	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	50	2	0.65	185739500	24486	50.85	7600	7810	7470	9970	5370	7670	7585.54	8.35	0	-1813	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	900	17.23	2.68	12	0.21	448.00	2882.00	11600	20220913	-33.45	6480	20230823	19.14	10550	-26.82	20230130	6480	19.14	20230823	11600	-33.45	20220913	6480	19.14	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
95	20230912	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-10	5	-0.13	157261060	20790	43.17	7600	7810	7470	9970	5370	7670	7564.26	8.35	0	-796	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	893	17.10	2.66	12	0.18	448.00	2882.00	11600	20220913	-33.97	6480	20230823	18.21	10550	-27.39	20230130	6480	18.21	20230823	11600	-33.97	20220913	6480	18.21	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
96	20230912	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-120	5	-1.56	112268110	14873	30.89	7600	7810	7470	9970	5370	7670	7548.45	8.35	0	-785	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	880	16.85	2.62	12	0.13	448.00	2882.00	11600	20220913	-34.91	6480	20230823	16.51	10550	-28.44	20230130	6480	16.51	20230823	11600	-34.91	20220913	6480	16.51	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
97	20230912	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	140	2	1.83	1664740	218	0.45	7600	7810	7600	9970	5370	7670	7636.42	8.35	0	56	7830	7750	7650	7570	7470	7700	7520	58	2300	500	5520	10	1	11654922	910	17.43	2.71	12	0.00	448.00	2882.00	11600	20220913	-32.67	6480	20230823	20.52	10550	-25.97	20230130	6480	20.52	20230823	11600	-32.67	20220913	6480	20.52	20230823	2.01	N	150900	500	58 억		973680	N	N	0	N	00	N
98	20230911	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-60	5	-0.78	363201150	47688	49.27	7730	7730	7550	10040	5420	7730	7615.90	8.40	0	-6612	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	894	17.12	2.66	12	0.41	448.00	2882.00	11600	20220913	-33.88	6480	20230823	18.36	10550	-27.30	20230130	6480	18.36	20230823	11600	-33.88	20220913	6480	18.36	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
99	20230911	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-120	5	-1.55	342176360	44937	46.43	7730	7730	7550	10040	5420	7730	7614.58	8.40	0	-6409	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	887	16.99	2.64	12	0.39	448.00	2882.00	11600	20220913	-34.40	6480	20230823	17.44	10550	-27.87	20230130	6480	17.44	20230823	11600	-34.40	20220913	6480	17.44	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
100	20230911	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-90	5	-1.16	278567350	36592	37.81	7730	7730	7550	10040	5420	7730	7612.79	8.40	0	-5851	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	890	17.05	2.65	12	0.31	448.00	2882.00	11600	20220913	-34.14	6480	20230823	17.90	10550	-27.58	20230130	6480	17.90	20230823	11600	-34.14	20220913	6480	17.90	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
101	20230911	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-60	5	-0.78	258691390	33992	35.12	7730	7730	7550	10040	5420	7730	7610.36	8.40	0	-4770	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	894	17.12	2.66	12	0.29	448.00	2882.00	11600	20220913	-33.88	6480	20230823	18.36	10550	-27.30	20230130	6480	18.36	20230823	11600	-33.88	20220913	6480	18.36	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
102	20230911	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-60	5	-0.78	222895730	29316	30.29	7730	7730	7550	10040	5420	7730	7603.21	8.40	0	-2522	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	894	17.12	2.66	12	0.25	448.00	2882.00	11600	20220913	-33.88	6480	20230823	18.36	10550	-27.30	20230130	6480	18.36	20230823	11600	-33.88	20220913	6480	18.36	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
103	20230911	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-150	5	-1.94	188159770	24781	25.61	7730	7730	7550	10040	5420	7730	7592.90	8.40	0	-91	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	883	16.92	2.63	12	0.21	448.00	2882.00	11600	20220913	-34.66	6480	20230823	16.98	10550	-28.15	20230130	6480	16.98	20230823	11600	-34.66	20220913	6480	16.98	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
104	20230911	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-160	5	-2.07	102532010	13478	13.93	7730	7730	7560	10040	5420	7730	7607.36	8.40	0	-1377	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	882	16.90	2.63	12	0.12	448.00	2882.00	11600	20220913	-34.74	6480	20230823	16.82	10550	-28.25	20230130	6480	16.82	20230823	11600	-34.74	20220913	6480	16.82	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
105	20230911	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-60	5	-0.78	29474090	3843	3.97	7730	7730	7600	10040	5420	7730	7669.55	8.40	0	-770	8016	7872	7706	7562	7396	7790	7480	58	2310	500	5560	10	1	11654922	894	17.12	2.66	12	0.03	448.00	2882.00	11600	20220913	-33.88	6480	20230823	18.36	10550	-27.30	20230130	6480	18.36	20230823	11600	-33.88	20220913	6480	18.36	20230823	1.92	N	150900	500	58 억		979592	N	N	0	N	00	N
106	20230908	160706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-70	5	-0.90	740863460	96411	36.26	7800	7850	7540	10140	5460	7800	7684.42	8.45	0	-5751	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	901	17.25	2.68	12	0.83	448.00	2882.00	11600	20220913	-33.36	6480	20230823	19.29	10550	-26.73	20230130	6480	19.29	20230823	11600	-33.36	20220913	6480	19.29	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
107	20230908	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-120	5	-1.54	692851710	90164	33.91	7800	7850	7540	10140	5460	7800	7684.35	8.45	0	-5463	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	895	17.14	2.66	12	0.77	448.00	2882.00	11600	20220913	-33.79	6480	20230823	18.52	10550	-27.20	20230130	6480	18.52	20230823	11600	-33.79	20220913	6480	18.52	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
108	20230908	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-80	5	-1.03	658917650	85754	32.25	7800	7850	7540	10140	5460	7800	7683.81	8.45	0	-5365	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	900	17.23	2.68	12	0.74	448.00	2882.00	11600	20220913	-33.45	6480	20230823	19.14	10550	-26.82	20230130	6480	19.14	20230823	11600	-33.45	20220913	6480	19.14	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
109	20230908	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-90	5	-1.15	580863090	75749	28.49	7800	7850	7540	10140	5460	7800	7668.26	8.45	0	-4133	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	899	17.21	2.68	12	0.65	448.00	2882.00	11600	20220913	-33.53	6480	20230823	18.98	10550	-26.92	20230130	6480	18.98	20230823	11600	-33.53	20220913	6480	18.98	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
110	20230908	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-90	5	-1.15	543488110	70934	26.68	7800	7850	7540	10140	5460	7800	7661.88	8.45	0	-4163	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	899	17.21	2.68	12	0.61	448.00	2882.00	11600	20220913	-33.53	6480	20230823	18.98	10550	-26.92	20230130	6480	18.98	20230823	11600	-33.53	20220913	6480	18.98	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
111	20230908	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-70	5	-0.90	447971280	58638	22.05	7800	7800	7540	10140	5460	7800	7639.61	8.45	0	-7134	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	901	17.25	2.68	12	0.50	448.00	2882.00	11600	20220913	-33.36	6480	20230823	19.29	10550	-26.73	20230130	6480	19.29	20230823	11600	-33.36	20220913	6480	19.29	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
112	20230908	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-120	5	-1.54	392238200	51393	19.33	7800	7800	7540	10140	5460	7800	7632.13	8.45	0	-3229	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	895	17.14	2.66	12	0.44	448.00	2882.00	11600	20220913	-33.79	6480	20230823	18.52	10550	-27.20	20230130	6480	18.52	20230823	11600	-33.79	20220913	6480	18.52	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
113	20230908	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-90	5	-1.15	102352730	13289	5.00	7800	7800	7650	10140	5460	7800	7702.06	8.45	0	-2216	8273	8036	7773	7536	7273	8155	7655	58	2340	500	5610	10	1	11654922	899	17.21	2.68	12	0.11	448.00	2882.00	11600	20220913	-33.53	6480	20230823	18.98	10550	-26.92	20230130	6480	18.98	20230823	11600	-33.53	20220913	6480	18.98	20230823	1.98	N	150900	500	58 억		985045	N	N	0	N	00	N
114	20230907	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	210	2	2.77	2052807310	264300	11.43	7590	8010	7510	9860	5320	7590	7767.02	8.50	0	-7863	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	909	17.41	2.71	12	2.27	448.00	2882.00	11600	20220913	-32.76	6480	20230823	20.37	10550	-26.07	20230130	6480	20.37	20230823	11600	-32.76	20220913	6480	20.37	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
115	20230907	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	190	2	2.50	1954838410	251727	10.88	7590	8010	7510	9860	5320	7590	7765.86	8.50	0	-6547	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	907	17.37	2.70	12	2.16	448.00	2882.00	11600	20220913	-32.93	6480	20230823	20.06	10550	-26.26	20230130	6480	20.06	20230823	11600	-32.93	20220913	6480	20.06	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
116	20230907	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	130	2	1.71	1725047170	222186	9.61	7590	8010	7510	9860	5320	7590	7764.15	8.50	0	-4994	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	900	17.23	2.68	12	1.91	448.00	2882.00	11600	20220913	-33.45	6480	20230823	19.14	10550	-26.82	20230130	6480	19.14	20230823	11600	-33.45	20220913	6480	19.14	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
117	20230907	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	120	2	1.58	1630077470	209902	9.08	7590	8010	7510	9860	5320	7590	7766.08	8.50	0	265	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	899	17.21	2.68	12	1.80	448.00	2882.00	11600	20220913	-33.53	6480	20230823	18.98	10550	-26.92	20230130	6480	18.98	20230823	11600	-33.53	20220913	6480	18.98	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
118	20230907	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	110	2	1.45	1516997030	195174	8.44	7590	8010	7510	9860	5320	7590	7772.74	8.50	0	7846	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	897	17.19	2.67	12	1.67	448.00	2882.00	11600	20220913	-33.62	6480	20230823	18.83	10550	-27.01	20230130	6480	18.83	20230823	11600	-33.62	20220913	6480	18.83	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
119	20230907	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	100	2	1.32	1374002700	176614	7.64	7590	8010	7510	9860	5320	7590	7779.93	8.50	0	10569	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	896	17.17	2.67	12	1.52	448.00	2882.00	11600	20220913	-33.71	6480	20230823	18.67	10550	-27.11	20230130	6480	18.67	20230823	11600	-33.71	20220913	6480	18.67	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
120	20230907	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	130	2	1.71	1200782340	154088	6.66	7590	8010	7510	9860	5320	7590	7793.12	8.50	0	13858	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	900	17.23	2.68	12	1.32	448.00	2882.00	11600	20220913	-33.45	6480	20230823	19.14	10550	-26.82	20230130	6480	19.14	20230823	11600	-33.45	20220913	6480	19.14	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
121	20230907	090711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	180	2	2.37	237834360	31127	1.35	7590	7770	7510	9860	5320	7590	7641.13	8.50	0	2291	8843	8216	7623	6996	6403	8530	7310	58	2270	500	5460	10	1	11654922	906	17.34	2.70	12	0.27	448.00	2882.00	11600	20220913	-33.02	6480	20230823	19.91	10550	-26.35	20230130	6480	19.91	20230823	11600	-33.02	20220913	6480	19.91	20230823	1.97	N	150900	500	58 억		990685	N	N	0	N	00	N
122	20230906	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	560	2	7.97	17935909940	2310681	9969.72	7160	8250	7030	9130	4930	7030	7762.25	8.06	0	52114	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	885	16.94	2.63	12	19.83	448.00	2882.00	11600	20220913	-34.57	6480	20230823	17.13	10550	-28.06	20230130	6480	17.13	20230823	11600	-34.57	20220913	6480	17.13	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
123	20230906	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	530	2	7.54	17791045160	2291578	9887.29	7160	8250	7030	9130	4930	7030	7763.67	8.06	0	50098	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	881	16.88	2.62	12	19.66	448.00	2882.00	11600	20220913	-34.83	6480	20230823	16.67	10550	-28.34	20230130	6480	16.67	20230823	11600	-34.83	20220913	6480	16.67	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
124	20230906	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	590	2	8.39	17296484620	2226181	9605.13	7160	8250	7030	9130	4930	7030	7769.58	8.06	0	34307	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	888	17.01	2.64	12	19.10	448.00	2882.00	11600	20220913	-34.31	6480	20230823	17.59	10550	-27.77	20230130	6480	17.59	20230823	11600	-34.31	20220913	6480	17.59	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
125	20230906	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	460	2	6.54	16590434480	2133255	9204.19	7160	8250	7030	9130	4930	7030	7777.05	8.06	0	7323	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	873	16.72	2.60	12	18.30	448.00	2882.00	11600	20220913	-35.43	6480	20230823	15.59	10550	-29.00	20230130	6480	15.59	20230823	11600	-35.43	20220913	6480	15.59	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
126	20230906	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	320	2	4.55	16188230240	2079008	8970.13	7160	8250	7030	9130	4930	7030	7786.52	8.06	0	-14425	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	857	16.41	2.55	12	17.84	448.00	2882.00	11600	20220913	-36.64	6480	20230823	13.43	10550	-30.33	20230130	6480	13.43	20230823	11600	-36.64	20220913	6480	13.43	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
127	20230906	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	240	2	3.41	15974718890	2049845	8844.31	7160	8250	7030	9130	4930	7030	7793.14	8.06	0	-14540	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	847	16.23	2.52	12	17.59	448.00	2882.00	11600	20220913	-37.33	6480	20230823	12.19	10550	-31.09	20230130	6480	12.19	20230823	11600	-37.33	20220913	6480	12.19	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
128	20230906	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	280	2	3.98	14268611630	1816403	7837.09	7160	8250	7030	9130	4930	7030	7855.42	8.06	0	-21567	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	852	16.32	2.54	12	15.58	448.00	2882.00	11600	20220913	-36.98	6480	20230823	12.81	10550	-30.71	20230130	6480	12.81	20230823	11600	-36.98	20220913	6480	12.81	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
129	20230906	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	90	2	1.28	27917210	3919	16.91	7160	7160	7030	9130	4930	7030	7123.55	8.06	0	-1758	7270	7150	7050	6930	6830	7100	6880	58	2100	500	5060	10	1	11654922	830	15.89	2.47	12	0.03	448.00	2882.00	11600	20220913	-38.62	6480	20230823	9.88	10550	-32.51	20230130	6480	9.88	20230823	11600	-38.62	20220913	6480	9.88	20230823	1.97	N	150900	500	58 억		939862	N	N	0	N	00	N
130	20230905	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-20	5	-0.28	155097540	22195	57.52	7170	7170	6950	9160	4940	7050	6987.93	8.07	0	-113	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	819	15.69	2.44	12	0.19	448.00	2882.00	11600	20220913	-39.40	6480	20230823	8.49	10550	-33.36	20230130	6480	8.49	20230823	11600	-39.40	20220913	6480	8.49	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
131	20230905	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-40	5	-0.57	149212370	21355	55.35	7170	7170	6950	9160	4940	7050	6987.23	8.07	0	-127	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	817	15.65	2.43	12	0.18	448.00	2882.00	11600	20220913	-39.57	6480	20230823	8.18	10550	-33.55	20230130	6480	8.18	20230823	11600	-39.57	20220913	6480	8.18	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
132	20230905	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-70	5	-0.99	135544160	19403	50.29	7170	7170	6950	9160	4940	7050	6985.73	8.07	0	89	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	814	15.58	2.42	12	0.17	448.00	2882.00	11600	20220913	-39.83	6480	20230823	7.72	10550	-33.84	20230130	6480	7.72	20230823	11600	-39.83	20220913	6480	7.72	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
133	20230905	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-50	5	-0.71	122759100	17573	45.54	7170	7170	6950	9160	4940	7050	6985.67	8.07	0	652	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	816	15.62	2.43	12	0.15	448.00	2882.00	11600	20220913	-39.66	6480	20230823	8.02	10550	-33.65	20230130	6480	8.02	20230823	11600	-39.66	20220913	6480	8.02	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
134	20230905	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-60	5	-0.85	113514410	16249	42.11	7170	7170	6950	9160	4940	7050	6985.93	8.07	0	745	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	815	15.60	2.43	12	0.14	448.00	2882.00	11600	20220913	-39.74	6480	20230823	7.87	10550	-33.74	20230130	6480	7.87	20230823	11600	-39.74	20220913	6480	7.87	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
135	20230905	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-30	5	-0.43	92286500	13200	34.21	7170	7170	6970	9160	4940	7050	6991.40	8.07	0	869	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	818	15.67	2.44	12	0.11	448.00	2882.00	11600	20220913	-39.48	6480	20230823	8.33	10550	-33.46	20230130	6480	8.33	20230823	11600	-39.48	20220913	6480	8.33	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
136	20230905	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-10	5	-0.14	32842160	4686	12.14	7170	7170	6980	9160	4940	7050	7008.57	8.07	0	871	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	821	15.71	2.44	12	0.04	448.00	2882.00	11600	20220913	-39.31	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	11600	-39.31	20220913	6480	8.64	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
137	20230905	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-10	5	-0.14	10046990	1432	3.71	7170	7170	6980	9160	4940	7050	7016.05	8.07	0	446	7170	7110	7040	6980	6910	7140	7010	58	2110	500	5070	10	1	11654922	821	15.71	2.44	12	0.01	448.00	2882.00	11600	20220913	-39.31	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	11600	-39.31	20220913	6480	8.64	20230823	1.98	N	150900	500	58 억		939975	N	N	0	N	00	N
138	20230904	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-20	5	-0.28	270243880	38533	100.58	7040	7100	6970	9190	4950	7070	7013.31	7.99	0	8618	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	822	15.74	2.45	12	0.33	448.00	2882.00	11600	20220913	-39.22	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	11600	-39.22	20220913	6480	8.80	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
139	20230904	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-20	5	-0.28	259770640	37047	96.70	7040	7100	6970	9190	4950	7070	7011.92	7.99	0	8625	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	822	15.74	2.45	12	0.32	448.00	2882.00	11600	20220913	-39.22	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	11600	-39.22	20220913	6480	8.80	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
140	20230904	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-40	5	-0.57	255836040	36487	95.24	7040	7100	6970	9190	4950	7070	7011.70	7.99	0	8575	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	819	15.69	2.44	12	0.31	448.00	2882.00	11600	20220913	-39.40	6480	20230823	8.49	10550	-33.36	20230130	6480	8.49	20230823	11600	-39.40	20220913	6480	8.49	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
141	20230904	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-30	5	-0.42	230249950	32828	85.69	7040	7100	6980	9190	4950	7070	7013.83	7.99	0	7786	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	821	15.71	2.44	12	0.28	448.00	2882.00	11600	20220913	-39.31	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	11600	-39.31	20220913	6480	8.64	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
142	20230904	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-20	5	-0.28	199292780	28407	74.15	7040	7100	6980	9190	4950	7070	7015.62	7.99	0	8151	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	822	15.74	2.45	12	0.24	448.00	2882.00	11600	20220913	-39.22	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	11600	-39.22	20220913	6480	8.80	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
143	20230904	110617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-30	5	-0.42	185158050	26401	68.91	7040	7100	6980	9190	4950	7070	7013.30	7.99	0	8208	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	821	15.71	2.44	12	0.23	448.00	2882.00	11600	20220913	-39.31	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	11600	-39.31	20220913	6480	8.64	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
144	20230904	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	10	2	0.14	145881840	20825	54.36	7040	7080	6980	9190	4950	7070	7005.13	7.99	0	7036	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	825	15.80	2.46	12	0.18	448.00	2882.00	11600	20220913	-38.97	6480	20230823	9.26	10550	-32.89	20230130	6480	9.26	20230823	11600	-38.97	20220913	6480	9.26	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
145	20230904	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-30	5	-0.42	12540430	1791	4.68	7040	7050	6990	9190	4950	7070	7001.92	7.99	0	221	7303	7186	7043	6926	6783	7245	6985	58	2120	500	5090	10	1	11654922	821	15.71	2.44	12	0.02	448.00	2882.00	11600	20220913	-39.31	6480	20230823	8.64	10550	-33.27	20230130	6480	8.64	20230823	11600	-39.31	20220913	6480	8.64	20230823	1.60	N	150900	500	58 억		931303	N	N	0	N	00	N
146	20230901	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	30	2	0.43	258341060	36575	4.03	6990	7160	6900	9150	4930	7040	7063.31	7.95	0	4211	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	824	15.78	2.45	12	0.31	448.00	2882.00	11600	20220913	-39.05	6480	20230823	9.10	10550	-32.99	20230130	6480	9.10	20230823	11600	-39.05	20220913	6480	9.10	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N
147	20230901	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	10	2	0.14	242116560	34274	3.77	6990	7160	6900	9150	4930	7040	7064.15	7.95	0	4395	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	822	15.74	2.45	12	0.29	448.00	2882.00	11600	20220913	-39.22	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	11600	-39.22	20220913	6480	8.80	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N
148	20230901	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	50	2	0.71	197988630	27998	3.08	6990	7160	6900	9150	4930	7040	7071.53	7.95	0	3871	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	826	15.83	2.46	12	0.24	448.00	2882.00	11600	20220913	-38.88	6480	20230823	9.41	10550	-32.80	20230130	6480	9.41	20230823	11600	-38.88	20220913	6480	9.41	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N
149	20230901	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	50	2	0.71	178715460	25272	2.78	6990	7160	6900	9150	4930	7040	7071.68	7.95	0	4233	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	826	15.83	2.46	12	0.22	448.00	2882.00	11600	20220913	-38.88	6480	20230823	9.41	10550	-32.80	20230130	6480	9.41	20230823	11600	-38.88	20220913	6480	9.41	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N
150	20230901	120621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	120	2	1.70	162785970	23023	2.54	6990	7160	6900	9150	4930	7040	7070.58	7.95	0	3644	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	834	15.98	2.48	12	0.20	448.00	2882.00	11600	20220913	-38.28	6480	20230823	10.49	10550	-32.13	20230130	6480	10.49	20230823	11600	-38.28	20220913	6480	10.49	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N
151	20230901	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	60	2	0.85	137104910	19421	2.14	6990	7150	6900	9150	4930	7040	7059.62	7.95	0	3602	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	827	15.85	2.46	12	0.17	448.00	2882.00	11600	20220913	-38.79	6480	20230823	9.57	10550	-32.70	20230130	6480	9.57	20230823	11600	-38.79	20220913	6480	9.57	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N
152	20230901	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	60	2	0.85	96637810	13696	1.51	6990	7150	6900	9150	4930	7040	7055.91	7.95	0	3401	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	827	15.85	2.46	12	0.12	448.00	2882.00	11600	20220913	-38.79	6480	20230823	9.57	10550	-32.70	20230130	6480	9.57	20230823	11600	-38.79	20220913	6480	9.57	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N
153	20230901	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-10	5	-0.14	18925070	2708	0.30	6990	7040	6900	9150	4930	7040	6988.58	7.95	0	319	8453	7746	7393	6686	6333	7570	6510	58	2110	500	5060	10	1	11654922	819	15.69	2.44	12	0.02	448.00	2882.00	11600	20220913	-39.40	6480	20230823	8.49	10550	-33.36	20230130	6480	8.49	20230823	11600	-39.40	20220913	6480	8.49	20230823	1.61	N	150900	500	58 억		926945	N	N	0	N	00	N