KissMeData/234340/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	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	0	3	0.00	126782610	8124	151.51	15060	15800	15060	20400	10990	15700	15605.92	2.58	0	-3262	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1484	10.60	0.94	12	0.09	1481.00	16740.00	25150	20221121	-37.57	15000	20230726	4.67	24350	-35.52	20230203	15000	4.67	20230726	25150	-37.57	20221121	15000	4.67	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
3	20230927	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	0	3	0.00	90828130	5831	108.75	15060	15800	15060	20400	10990	15700	15576.77	2.58	0	-2740	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1484	10.60	0.94	12	0.06	1481.00	16740.00	25150	20221121	-37.57	15000	20230726	4.67	24350	-35.52	20230203	15000	4.67	20230726	25150	-37.57	20221121	15000	4.67	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
4	20230927	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	0	3	0.00	83747590	5380	100.34	15060	15800	15060	20400	10990	15700	15566.47	2.58	0	-2371	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1484	10.60	0.94	12	0.06	1481.00	16740.00	25150	20221121	-37.57	15000	20230726	4.67	24350	-35.52	20230203	15000	4.67	20230726	25150	-37.57	20221121	15000	4.67	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
5	20230927	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15680	-20	5	-0.13	77407050	4976	92.80	15060	15800	15060	20400	10990	15700	15556.08	2.58	0	-2335	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1482	10.59	0.94	12	0.05	1481.00	16740.00	25150	20221121	-37.65	15000	20230726	4.53	24350	-35.61	20230203	15000	4.53	20230726	25150	-37.65	20221121	15000	4.53	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
6	20230927	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	0	3	0.00	74880980	4815	89.80	15060	15800	15060	20400	10990	15700	15551.61	2.58	0	-2292	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1484	10.60	0.94	12	0.05	1481.00	16740.00	25150	20221121	-37.57	15000	20230726	4.67	24350	-35.52	20230203	15000	4.67	20230726	25150	-37.57	20221121	15000	4.67	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
7	20230927	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	100	2	0.64	60107850	3874	72.25	15060	15800	15060	20400	10990	15700	15515.71	2.58	0	-1444	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1494	10.67	0.94	12	0.04	1481.00	16740.00	25150	20221121	-37.18	15000	20230726	5.33	24350	-35.11	20230203	15000	5.33	20230726	25150	-37.18	20221121	15000	5.33	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
8	20230927	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-260	5	-1.66	29398520	1917	35.75	15060	15700	15060	20400	10990	15700	15335.69	2.58	0	253	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1460	10.43	0.92	12	0.02	1481.00	16740.00	25150	20221121	-38.61	15000	20230726	2.93	24350	-36.59	20230203	15000	2.93	20230726	25150	-38.61	20221121	15000	2.93	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
9	20230927	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15410	-290	5	-1.85	12831430	846	15.78	15060	15700	15060	20400	10990	15700	15167.17	2.58	0	-89	16106	15902	15766	15562	15426	15835	15495	47	4700	500	11300	10	1	9453000	1457	10.41	0.92	12	0.01	1481.00	16740.00	25150	20221121	-38.73	15000	20230726	2.73	24350	-36.71	20230203	15000	2.73	20230726	25150	-38.73	20221121	15000	2.73	20230726	0.87	N	234340	500	47 억		243737	N	N	1	N	00	N
10	20230926	160956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	-270	5	-1.69	84096200	5362	26.20	15970	15970	15630	20750	11180	15970	15683.74	2.61	0	-2708	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1484	10.60	0.94	12	0.06	1481.00	16740.00	25150	20221121	-37.57	15000	20230726	4.67	24350	-35.52	20230203	15000	4.67	20230726	25150	-37.57	20221121	15000	4.67	20230726	0.89	N	234340	500	47 억		246445	N	N	1	N	00	N
11	20230926	150954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15650	-320	5	-2.00	69462050	4429	21.65	15970	15970	15630	20750	11180	15970	15683.46	2.61	0	-2442	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1479	10.57	0.93	12	0.05	1481.00	16740.00	25150	20221121	-37.77	15000	20230726	4.33	24350	-35.73	20230203	15000	4.33	20230726	25150	-37.77	20221121	15000	4.33	20230726	0.89	N	234340	500	47 억		246445	N	N	0	N	00	N
12	20230926	140949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15650	-320	5	-2.00	61218260	3902	19.07	15970	15970	15630	20750	11180	15970	15688.94	2.61	0	-2335	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1479	10.57	0.93	12	0.04	1481.00	16740.00	25150	20221121	-37.77	15000	20230726	4.33	24350	-35.73	20230203	15000	4.33	20230726	25150	-37.77	20221121	15000	4.33	20230726	0.89	N	234340	500	47 억		246445	N	N	0	N	00	N
13	20230926	130952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15670	-300	5	-1.88	47624250	3033	14.82	15970	15970	15630	20750	11180	15970	15702.03	2.61	0	-1927	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1481	10.58	0.94	12	0.03	1481.00	16740.00	25150	20221121	-37.69	15000	20230726	4.47	24350	-35.65	20230203	15000	4.47	20230726	25150	-37.69	20221121	15000	4.47	20230726	0.89	N	234340	500	47 억		246445	N	N	0	N	00	N
14	20230926	120959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15630	-340	5	-2.13	41540950	2645	12.93	15970	15970	15630	20750	11180	15970	15705.46	2.61	0	-1601	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1478	10.55	0.93	12	0.03	1481.00	16740.00	25150	20221121	-37.85	15000	20230726	4.20	24350	-35.81	20230203	15000	4.20	20230726	25150	-37.85	20221121	15000	4.20	20230726	0.89	N	234340	500	47 억		246445	N	N	0	N	00	N
15	20230926	110953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15680	-290	5	-1.82	27265410	1733	8.47	15970	15970	15650	20750	11180	15970	15733.07	2.61	0	-739	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1482	10.59	0.94	12	0.02	1481.00	16740.00	25150	20221121	-37.65	15000	20230726	4.53	24350	-35.61	20230203	15000	4.53	20230726	25150	-37.65	20221121	15000	4.53	20230726	0.89	N	234340	500	47 억		246445	N	N	0	N	00	N
16	20230926	100954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15650	-320	5	-2.00	21815470	1386	6.77	15970	15970	15650	20750	11180	15970	15739.88	2.61	0	-632	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1479	10.57	0.93	12	0.01	1481.00	16740.00	25150	20221121	-37.77	15000	20230726	4.33	24350	-35.73	20230203	15000	4.33	20230726	25150	-37.77	20221121	15000	4.33	20230726	0.89	N	234340	500	47 억		246445	N	N	0	N	00	N
17	20230926	090956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15860	-110	5	-0.69	3141860	198	0.97	15970	15970	15850	20750	11180	15970	15867.98	2.61	0	-183	16356	16162	15906	15712	15456	16035	15585	47	4780	500	11490	10	1	9453000	1499	10.71	0.95	12	0.00	1481.00	16740.00	25150	20221121	-36.94	15000	20230726	5.73	24350	-34.87	20230203	15000	5.73	20230726	25150	-36.94	20221121	15000	5.73	20230726	0.89	N	234340	500	47 억		246445	N	N	0	N	00	N
18	20230925	160955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15970	-130	5	-0.81	323204560	20462	215.10	16100	16100	15650	20900	11270	16100	15795.36	2.65	0	-3801	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1510	10.78	0.95	12	0.22	1481.00	16740.00	25150	20221121	-36.50	15000	20230726	6.47	24350	-34.41	20230203	15000	6.47	20230726	25150	-36.50	20221121	15000	6.47	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
19	20230925	150958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15740	-360	5	-2.24	283077550	17917	188.34	16100	16100	15660	20900	11270	16100	15799.38	2.65	0	-2559	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1488	10.63	0.94	12	0.19	1481.00	16740.00	25150	20221121	-37.42	15000	20230726	4.93	24350	-35.36	20230203	15000	4.93	20230726	25150	-37.42	20221121	15000	4.93	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
20	20230925	140941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15850	-250	5	-1.55	236243740	14935	157.00	16100	16100	15740	20900	11270	16100	15818.13	2.65	0	-804	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1498	10.70	0.95	12	0.16	1481.00	16740.00	25150	20221121	-36.98	15000	20230726	5.67	24350	-34.91	20230203	15000	5.67	20230726	25150	-36.98	20221121	15000	5.67	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
21	20230925	130947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15790	-310	5	-1.93	185995710	11748	123.49	16100	16100	15760	20900	11270	16100	15832.12	2.65	0	1765	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1493	10.66	0.94	12	0.12	1481.00	16740.00	25150	20221121	-37.22	15000	20230726	5.27	24350	-35.15	20230203	15000	5.27	20230726	25150	-37.22	20221121	15000	5.27	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
22	20230925	120952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15810	-290	5	-1.80	172221590	10877	114.34	16100	16100	15760	20900	11270	16100	15833.56	2.65	0	1931	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1495	10.68	0.94	12	0.12	1481.00	16740.00	25150	20221121	-37.14	15000	20230726	5.40	24350	-35.07	20230203	15000	5.40	20230726	25150	-37.14	20221121	15000	5.40	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
23	20230925	110947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15800	-300	5	-1.86	166635080	10524	110.63	16100	16100	15760	20900	11270	16100	15833.82	2.65	0	1939	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1494	10.67	0.94	12	0.11	1481.00	16740.00	25150	20221121	-37.18	15000	20230726	5.33	24350	-35.11	20230203	15000	5.33	20230726	25150	-37.18	20221121	15000	5.33	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
24	20230925	100951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15800	-300	5	-1.86	148062120	9350	98.29	16100	16100	15760	20900	11270	16100	15835.52	2.65	0	1991	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1494	10.67	0.94	12	0.10	1481.00	16740.00	25150	20221121	-37.18	15000	20230726	5.33	24350	-35.11	20230203	15000	5.33	20230726	25150	-37.18	20221121	15000	5.33	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
25	20230925	090946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16070	-30	5	-0.19	4319890	269	2.83	16100	16100	16000	20900	11270	16100	16059.07	2.65	0	-120	17000	16550	16030	15580	15060	16290	15320	47	4800	500	11590	10	1	9453000	1519	10.85	0.96	12	0.00	1481.00	16740.00	25150	20221121	-36.10	15000	20230726	7.13	24350	-34.00	20230203	15000	7.13	20230726	25150	-36.10	20221121	15000	7.13	20230726	0.89	N	234340	500	47 억		250244	N	N	0	N	00	N
26	20230922	161022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16100	-420	5	-2.54	153219460	9513	75.40	16480	16480	15510	21450	11570	16520	16106.32	2.68	0	-2632	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1522	10.87	0.96	12	0.10	1481.00	16740.00	25150	20221121	-35.98	15000	20230726	7.33	24350	-33.88	20230203	15000	7.33	20230726	25600	-37.11	20220922	15000	7.33	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
27	20230922	151017	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16100	-420	5	-2.54	146812100	9115	72.25	16480	16480	15510	21450	11570	16520	16106.65	2.68	0	-2612	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1522	10.87	0.96	12	0.10	1481.00	16740.00	25150	20221121	-35.98	15000	20230726	7.33	24350	-33.88	20230203	15000	7.33	20230726	25600	-37.11	20220922	15000	7.33	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
28	20230922	141015	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16190	-330	5	-2.00	115795840	7188	56.98	16480	16480	15510	21450	11570	16520	16109.60	2.68	0	-2378	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1530	10.93	0.97	12	0.08	1481.00	16740.00	25150	20221121	-35.63	15000	20230726	7.93	24350	-33.51	20230203	15000	7.93	20230726	25600	-36.76	20220922	15000	7.93	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
29	20230922	130915	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16120	-400	5	-2.42	106878450	6637	52.61	16480	16480	15510	21450	11570	16520	16103.43	2.68	0	-2070	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1524	10.88	0.96	12	0.07	1481.00	16740.00	25150	20221121	-35.90	15000	20230726	7.47	24350	-33.80	20230203	15000	7.47	20230726	25600	-37.03	20220922	15000	7.47	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
30	20230922	120913	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16140	-380	5	-2.30	92599150	5752	45.59	16480	16480	15510	21450	11570	16520	16098.60	2.68	0	-1284	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1526	10.90	0.96	12	0.06	1481.00	16740.00	25150	20221121	-35.83	15000	20230726	7.60	24350	-33.72	20230203	15000	7.60	20230726	25600	-36.95	20220922	15000	7.60	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
31	20230922	110907	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16190	-330	5	-2.00	51702640	3209	25.44	16480	16480	15510	21450	11570	16520	16111.76	2.68	0	-1010	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1530	10.93	0.97	12	0.03	1481.00	16740.00	25150	20221121	-35.63	15000	20230726	7.93	24350	-33.51	20230203	15000	7.93	20230726	25600	-36.76	20220922	15000	7.93	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
32	20230922	100908	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16190	-330	5	-2.00	47457010	2947	23.36	16480	16480	15510	21450	11570	16520	16103.50	2.68	0	-792	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1530	10.93	0.97	12	0.03	1481.00	16740.00	25150	20221121	-35.63	15000	20230726	7.93	24350	-33.51	20230203	15000	7.93	20230726	25600	-36.76	20220922	15000	7.93	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
33	20230922	090904	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16350	-170	5	-1.03	5336360	326	2.58	16480	16480	16300	21450	11570	16520	16369.20	2.68	0	-153	17026	16772	16586	16332	16146	16680	16240	47	4930	500	11890	10	1	9453000	1546	11.04	0.98	12	0.00	1481.00	16740.00	25150	20221121	-34.99	15000	20230726	9.00	24350	-32.85	20230203	15000	9.00	20230726	25600	-36.13	20220922	15000	9.00	20230726	0.88	N	234340	500	47 억		252876	N	N	0	N	00	N
34	20230921	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	-180	5	-1.08	208028610	12616	174.09	16650	16840	16400	21700	11690	16700	16489.27	2.73	0	-4728	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1562	11.15	0.99	12	0.13	1481.00	16740.00	25600	20220922	-35.47	15000	20230726	10.13	24350	-32.16	20230203	15000	10.13	20230726	25600	-35.47	20220922	15000	10.13	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
35	20230921	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-200	5	-1.20	160083580	9713	134.03	16650	16840	16400	21700	11690	16700	16481.37	2.73	0	-2334	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1560	11.14	0.99	12	0.10	1481.00	16740.00	25600	20220922	-35.55	15000	20230726	10.00	24350	-32.24	20230203	15000	10.00	20230726	25600	-35.55	20220922	15000	10.00	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
36	20230921	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	-290	5	-1.74	152382200	9244	127.56	16650	16840	16400	21700	11690	16700	16484.44	2.73	0	-2122	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1551	11.08	0.98	12	0.10	1481.00	16740.00	25600	20220922	-35.90	15000	20230726	9.40	24350	-32.61	20230203	15000	9.40	20230726	25600	-35.90	20220922	15000	9.40	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
37	20230921	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16480	-220	5	-1.32	113555900	6886	95.02	16650	16840	16400	21700	11690	16700	16490.84	2.73	0	-1801	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1558	11.13	0.98	12	0.07	1481.00	16740.00	25600	20220922	-35.62	15000	20230726	9.87	24350	-32.32	20230203	15000	9.87	20230726	25600	-35.62	20220922	15000	9.87	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
38	20230921	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-160	5	-0.96	77173570	4683	64.62	16650	16840	16400	21700	11690	16700	16479.52	2.73	0	-343	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1564	11.17	0.99	12	0.05	1481.00	16740.00	25600	20220922	-35.39	15000	20230726	10.27	24350	-32.07	20230203	15000	10.27	20230726	25600	-35.39	20220922	15000	10.27	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
39	20230921	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	-210	5	-1.26	64495020	3914	54.01	16650	16840	16400	21700	11690	16700	16478.03	2.73	0	-341	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1559	11.13	0.99	12	0.04	1481.00	16740.00	25600	20220922	-35.59	15000	20230726	9.93	24350	-32.28	20230203	15000	9.93	20230726	25600	-35.59	20220922	15000	9.93	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
40	20230921	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-80	5	-0.48	4116630	247	3.41	16650	16840	16620	21700	11690	16700	16666.52	2.73	0	-212	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1571	11.22	0.99	12	0.00	1481.00	16740.00	25600	20220922	-35.08	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	25600	-35.08	20220922	15000	10.80	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
41	20230921	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-40	5	-0.24	719070	43	0.59	16650	16840	16650	21700	11690	16700	16722.56	2.73	0	-42	16900	16800	16700	16600	16500	16750	16550	47	5000	500	12020	10	1	9453000	1575	11.25	1.00	12	0.00	1481.00	16740.00	25600	20220922	-34.92	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	25600	-34.92	20220922	15000	11.07	20230726	0.88	N	234340	500	47 억		257604	N	N	1	N	00	N
42	20230920	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-100	5	-0.60	121011400	7246	205.56	16800	16800	16600	21800	11760	16800	16700.44	2.74	0	-899	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1579	11.28	1.00	12	0.08	1481.00	16740.00	25600	20220922	-34.77	15000	20230726	11.33	24350	-31.42	20230203	15000	11.33	20230726	25600	-34.77	20220922	15000	11.33	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
43	20230920	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-180	5	-1.07	110329050	6604	187.35	16800	16800	16600	21800	11760	16800	16706.40	2.74	0	-858	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1571	11.22	0.99	12	0.07	1481.00	16740.00	25600	20220922	-35.08	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	25600	-35.08	20220922	15000	10.80	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
44	20230920	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-180	5	-1.07	105244650	6298	178.67	16800	16800	16610	21800	11760	16800	16710.81	2.74	0	-869	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1571	11.22	0.99	12	0.07	1481.00	16740.00	25600	20220922	-35.08	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	25600	-35.08	20220922	15000	10.80	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
45	20230920	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-60	5	-0.36	92077900	5506	156.20	16800	16800	16640	21800	11760	16800	16723.19	2.74	0	-949	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1582	11.30	1.00	12	0.06	1481.00	16740.00	25600	20220922	-34.61	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	25600	-34.61	20220922	15000	11.60	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
46	20230920	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-140	5	-0.83	38085410	2280	64.68	16800	16800	16640	21800	11760	16800	16704.13	2.74	0	-505	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1575	11.25	1.00	12	0.02	1481.00	16740.00	25600	20220922	-34.92	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	25600	-34.92	20220922	15000	11.07	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
47	20230920	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-140	5	-0.83	10082360	604	17.13	16800	16800	16650	21800	11760	16800	16692.65	2.74	0	-346	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1575	11.25	1.00	12	0.01	1481.00	16740.00	25600	20220922	-34.92	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	25600	-34.92	20220922	15000	11.07	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
48	20230920	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-110	5	-0.65	3629860	217	6.16	16800	16800	16650	21800	11760	16800	16727.47	2.74	0	-18	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1578	11.27	1.00	12	0.00	1481.00	16740.00	25600	20220922	-34.80	15000	20230726	11.27	24350	-31.46	20230203	15000	11.27	20230726	25600	-34.80	20220922	15000	11.27	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
49	20230920	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-100	5	-0.60	1444600	86	2.44	16800	16800	16700	21800	11760	16800	16797.67	2.74	0	-6	17026	16912	16766	16652	16506	16970	16710	47	5000	500	12090	10	1	9453000	1579	11.28	1.00	12	0.00	1481.00	16740.00	25600	20220922	-34.77	15000	20230726	11.33	24350	-31.42	20230203	15000	11.33	20230726	25600	-34.77	20220922	15000	11.33	20230726	0.89	N	234340	500	47 억		258588	N	N	1	N	00	N
50	20230919	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-20	5	-0.12	58902430	3525	134.39	16620	16880	16620	21850	11780	16820	16709.91	2.74	0	-510	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1588	11.34	1.00	12	0.04	1481.00	16740.00	25600	20220922	-34.38	15000	20230726	12.00	24350	-31.01	20230203	15000	12.00	20230726	26050	-35.51	20220919	15000	12.00	20230726	0.89	N	234340	500	47 억		259098	N	N	1	N	00	N
51	20230919	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	-100	5	-0.59	43984100	2636	100.50	16620	16880	16620	21850	11780	16820	16685.93	2.74	0	-169	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1581	11.29	1.00	12	0.03	1481.00	16740.00	25600	20220922	-34.69	15000	20230726	11.47	24350	-31.33	20230203	15000	11.47	20230726	26050	-35.82	20220919	15000	11.47	20230726	0.89	N	234340	500	47 억		259098	N	N	2	N	00	N
52	20230919	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-140	5	-0.83	35243610	2112	80.52	16620	16880	16620	21850	11780	16820	16687.32	2.74	0	-44	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1577	11.26	1.00	12	0.02	1481.00	16740.00	25600	20220922	-34.84	15000	20230726	11.20	24350	-31.50	20230203	15000	11.20	20230726	26050	-35.97	20220919	15000	11.20	20230726	0.89	N	234340	500	47 억		259098	N	N	2	N	00	N
53	20230919	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-150	5	-0.89	34626410	2075	79.11	16620	16880	16620	21850	11780	16820	16687.43	2.74	0	-44	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1576	11.26	1.00	12	0.02	1481.00	16740.00	25600	20220922	-34.88	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26050	-36.01	20220919	15000	11.13	20230726	0.89	N	234340	500	47 억		259098	N	N	2	N	00	N
54	20230919	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-150	5	-0.89	32776030	1964	74.88	16620	16880	16620	21850	11780	16820	16688.41	2.74	0	-43	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1576	11.26	1.00	12	0.02	1481.00	16740.00	25600	20220922	-34.88	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26050	-36.01	20220919	15000	11.13	20230726	0.89	N	234340	500	47 억		259098	N	N	2	N	00	N
55	20230919	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-150	5	-0.89	21315140	1277	48.68	16620	16880	16620	21850	11780	16820	16691.57	2.74	0	-33	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1576	11.26	1.00	12	0.01	1481.00	16740.00	25600	20220922	-34.88	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26050	-36.01	20220919	15000	11.13	20230726	0.89	N	234340	500	47 억		259098	N	N	2	N	00	N
56	20230919	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-120	5	-0.71	17011660	1019	38.85	16620	16880	16620	21850	11780	16820	16694.47	2.74	0	-22	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1579	11.28	1.00	12	0.01	1481.00	16740.00	25600	20220922	-34.77	15000	20230726	11.33	24350	-31.42	20230203	15000	11.33	20230726	26050	-35.89	20220919	15000	11.33	20230726	0.89	N	234340	500	47 억		259098	N	N	2	N	00	N
57	20230919	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-160	5	-0.95	1313540	79	3.01	16620	16660	16620	21850	11780	16820	16627.09	2.74	0	13	17066	16942	16826	16702	16586	16885	16645	47	5030	500	12110	10	1	9453000	1575	11.25	1.00	12	0.00	1481.00	16740.00	25600	20220922	-34.92	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26050	-36.05	20220919	15000	11.07	20230726	0.89	N	234340	500	47 억		259098	N	N	2	N	00	N
58	20230918	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-130	5	-0.77	44108840	2623	63.77	16950	16950	16710	22000	11870	16950	16816.18	2.74	0	109	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1590	11.36	1.00	12	0.03	1481.00	16740.00	26050	20220919	-35.43	15000	20230726	12.13	24350	-30.92	20230203	15000	12.13	20230726	26050	-35.43	20220919	15000	12.13	20230726	0.89	N	234340	500	47 억		258989	N	N	2	N	00	N
59	20230918	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16810	-140	5	-0.83	42157830	2507	60.95	16950	16950	16710	22000	11870	16950	16816.05	2.74	0	107	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1589	11.35	1.00	12	0.03	1481.00	16740.00	26050	20220919	-35.47	15000	20230726	12.07	24350	-30.97	20230203	15000	12.07	20230726	26050	-35.47	20220919	15000	12.07	20230726	0.89	N	234340	500	47 억		258989	N	N	3	N	00	N
60	20230918	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	-160	5	-0.94	27970940	1661	40.38	16950	16950	16710	22000	11870	16950	16839.82	2.74	0	-56	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1587	11.34	1.00	12	0.02	1481.00	16740.00	26050	20220919	-35.55	15000	20230726	11.93	24350	-31.05	20230203	15000	11.93	20230726	26050	-35.55	20220919	15000	11.93	20230726	0.89	N	234340	500	47 억		258989	N	N	3	N	00	N
61	20230918	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-130	5	-0.77	26072230	1548	37.64	16950	16950	16710	22000	11870	16950	16842.53	2.74	0	-33	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1590	11.36	1.00	12	0.02	1481.00	16740.00	26050	20220919	-35.43	15000	20230726	12.13	24350	-30.92	20230203	15000	12.13	20230726	26050	-35.43	20220919	15000	12.13	20230726	0.89	N	234340	500	47 억		258989	N	N	3	N	00	N
62	20230918	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-60	5	-0.35	21747900	1290	31.36	16950	16950	16710	22000	11870	16950	16858.84	2.74	0	-56	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1597	11.40	1.01	12	0.01	1481.00	16740.00	26050	20220919	-35.16	15000	20230726	12.60	24350	-30.64	20230203	15000	12.60	20230726	26050	-35.16	20220919	15000	12.60	20230726	0.89	N	234340	500	47 억		258989	N	N	3	N	00	N
63	20230918	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	-30	5	-0.18	16454610	977	23.75	16950	16950	16710	22000	11870	16950	16841.98	2.74	0	-55	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1599	11.42	1.01	12	0.01	1481.00	16740.00	26050	20220919	-35.05	15000	20230726	12.80	24350	-30.51	20230203	15000	12.80	20230726	26050	-35.05	20220919	15000	12.80	20230726	0.89	N	234340	500	47 억		258989	N	N	3	N	00	N
64	20230918	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	-30	5	-0.18	9270410	551	13.40	16950	16950	16710	22000	11870	16950	16824.70	2.74	0	49	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1599	11.42	1.01	12	0.01	1481.00	16740.00	26050	20220919	-35.05	15000	20230726	12.80	24350	-30.51	20230203	15000	12.80	20230726	26050	-35.05	20220919	15000	12.80	20230726	0.89	N	234340	500	47 억		258989	N	N	3	N	00	N
65	20230918	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-200	5	-1.18	3053250	181	4.40	16950	16950	16710	22000	11870	16950	16868.78	2.74	0	-49	17130	17040	16960	16870	16790	17085	16915	47	5050	500	12200	10	1	9453000	1583	11.31	1.00	12	0.00	1481.00	16740.00	26050	20220919	-35.70	15000	20230726	11.67	24350	-31.21	20230203	15000	11.67	20230726	26050	-35.70	20220919	15000	11.67	20230726	0.89	N	234340	500	47 억		258989	N	N	3	N	00	N
66	20230915	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	-20	5	-0.12	69795250	4112	103.45	16880	17050	16880	22050	11880	16970	16973.62	2.73	0	955	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1602	11.44	1.01	12	0.04	1481.00	16740.00	26100	20220916	-35.06	15000	20230726	13.00	24350	-30.39	20230203	15000	13.00	20230726	26150	-35.18	20220915	15000	13.00	20230726	0.89	N	234340	500	47 억		258034	N	N	3	N	00	N
67	20230915	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	-10	5	-0.06	64299980	3788	95.30	16880	17050	16880	22050	11880	16970	16974.65	2.73	0	940	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1603	11.45	1.01	12	0.04	1481.00	16740.00	26100	20220916	-35.02	15000	20230726	13.07	24350	-30.35	20230203	15000	13.07	20230726	26150	-35.14	20220915	15000	13.07	20230726	0.89	N	234340	500	47 억		258034	N	N	1	N	00	N
68	20230915	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	-30	5	-0.18	58786950	3463	87.12	16880	17050	16880	22050	11880	16970	16975.73	2.73	0	838	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1601	11.44	1.01	12	0.04	1481.00	16740.00	26100	20220916	-35.10	15000	20230726	12.93	24350	-30.43	20230203	15000	12.93	20230726	26150	-35.22	20220915	15000	12.93	20230726	0.89	N	234340	500	47 억		258034	N	N	1	N	00	N
69	20230915	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	-10	5	-0.06	46719620	2751	69.21	16880	17050	16880	22050	11880	16970	16982.78	2.73	0	744	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1603	11.45	1.01	12	0.03	1481.00	16740.00	26100	20220916	-35.02	15000	20230726	13.07	24350	-30.35	20230203	15000	13.07	20230726	26150	-35.14	20220915	15000	13.07	20230726	0.89	N	234340	500	47 억		258034	N	N	1	N	00	N
70	20230915	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	0	3	0.00	41529220	2445	61.51	16880	17050	16880	22050	11880	16970	16985.37	2.73	0	708	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1604	11.46	1.01	12	0.03	1481.00	16740.00	26100	20220916	-34.98	15000	20230726	13.13	24350	-30.31	20230203	15000	13.13	20230726	26150	-35.11	20220915	15000	13.13	20230726	0.89	N	234340	500	47 억		258034	N	N	1	N	00	N
71	20230915	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	60	2	0.35	32072780	1888	47.50	16880	17050	16880	22050	11880	16970	16987.70	2.73	0	491	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1610	11.50	1.02	12	0.02	1481.00	16740.00	26100	20220916	-34.75	15000	20230726	13.53	24350	-30.06	20230203	15000	13.53	20230726	26150	-34.88	20220915	15000	13.53	20230726	0.89	N	234340	500	47 억		258034	N	N	1	N	00	N
72	20230915	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	80	2	0.47	14571750	859	21.61	16880	17050	16880	22050	11880	16970	16963.62	2.73	0	421	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1612	11.51	1.02	12	0.01	1481.00	16740.00	26100	20220916	-34.67	15000	20230726	13.67	24350	-29.98	20230203	15000	13.67	20230726	26150	-34.80	20220915	15000	13.67	20230726	0.89	N	234340	500	47 억		258034	N	N	1	N	00	N
73	20230915	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-80	5	-0.47	1468630	87	2.19	16880	16890	16880	22050	11880	16970	16880.80	2.73	0	0	17116	17042	16976	16902	16836	17080	16940	47	5080	500	12210	10	1	9453000	1597	11.40	1.01	12	0.00	1481.00	16740.00	26100	20220916	-35.29	15000	20230726	12.60	24350	-30.64	20230203	15000	12.60	20230726	26150	-35.41	20220915	15000	12.60	20230726	0.89	N	234340	500	47 억		258034	N	N	1	N	00	N
74	20230914	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-40	5	-0.24	67390720	3970	57.04	16960	17050	16910	22100	11910	17010	16974.99	2.74	0	-629	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1604	11.46	1.01	12	0.04	1481.00	16740.00	26150	20220915	-35.11	15000	20230726	13.13	24350	-30.31	20230203	15000	13.13	20230726	26700	-36.44	20220914	15000	13.13	20230726	0.89	N	234340	500	47 억		258652	N	N	1	N	00	N
75	20230914	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-80	5	-0.47	61603580	3629	52.14	16960	17050	16910	22100	11910	17010	16975.36	2.74	0	-629	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1600	11.43	1.01	12	0.04	1481.00	16740.00	26150	20220915	-35.26	15000	20230726	12.87	24350	-30.47	20230203	15000	12.87	20230726	26700	-36.59	20220914	15000	12.87	20230726	0.89	N	234340	500	47 억		258652	N	N	2	N	00	N
76	20230914	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	10	2	0.06	40320340	2375	34.12	16960	17050	16910	22100	11910	17010	16976.99	2.74	0	-585	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1609	11.49	1.02	12	0.03	1481.00	16740.00	26150	20220915	-34.91	15000	20230726	13.47	24350	-30.10	20230203	15000	13.47	20230726	26700	-36.25	20220914	15000	13.47	20230726	0.89	N	234340	500	47 억		258652	N	N	2	N	00	N
77	20230914	130817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-40	5	-0.24	30673870	1807	25.96	16960	17050	16910	22100	11910	17010	16975.02	2.74	0	-579	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1604	11.46	1.01	12	0.02	1481.00	16740.00	26150	20220915	-35.11	15000	20230726	13.13	24350	-30.31	20230203	15000	13.13	20230726	26700	-36.44	20220914	15000	13.13	20230726	0.89	N	234340	500	47 억		258652	N	N	2	N	00	N
78	20230914	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-40	5	-0.24	26163360	1541	22.14	16960	17050	16910	22100	11910	17010	16978.17	2.74	0	-565	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1604	11.46	1.01	12	0.02	1481.00	16740.00	26150	20220915	-35.11	15000	20230726	13.13	24350	-30.31	20230203	15000	13.13	20230726	26700	-36.44	20220914	15000	13.13	20230726	0.89	N	234340	500	47 억		258652	N	N	2	N	00	N
79	20230914	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	-20	5	-0.12	12960360	763	10.96	16960	17050	16910	22100	11910	17010	16986.06	2.74	0	-393	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1606	11.47	1.01	12	0.01	1481.00	16740.00	26150	20220915	-35.03	15000	20230726	13.27	24350	-30.23	20230203	15000	13.27	20230726	26700	-36.37	20220914	15000	13.27	20230726	0.89	N	234340	500	47 억		258652	N	N	2	N	00	N
80	20230914	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	-20	5	-0.12	10893290	641	9.21	16960	17050	16910	22100	11910	17010	16994.21	2.74	0	-384	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1606	11.47	1.01	12	0.01	1481.00	16740.00	26150	20220915	-35.03	15000	20230726	13.27	24350	-30.23	20230203	15000	13.27	20230726	26700	-36.37	20220914	15000	13.27	20230726	0.89	N	234340	500	47 억		258652	N	N	2	N	00	N
81	20230914	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	30	2	0.18	1720220	101	1.45	16960	17050	16960	22100	11910	17010	17031.88	2.74	0	-92	17590	17300	16960	16670	16330	17445	16815	47	5090	500	12240	10	1	9453000	1611	11.51	1.02	12	0.00	1481.00	16740.00	26150	20220915	-34.84	15000	20230726	13.60	24350	-30.02	20230203	15000	13.60	20230726	26700	-36.18	20220914	15000	13.60	20230726	0.89	N	234340	500	47 억		258652	N	N	2	N	00	N
82	20230913	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	30	2	0.18	117304480	6945	156.35	16870	17250	16620	22050	11890	16980	16889.84	2.74	0	-657	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1608	11.49	1.02	12	0.07	1481.00	16740.00	26700	20220914	-36.29	15000	20230726	13.40	24350	-30.14	20230203	15000	13.40	20230726	26700	-36.29	20220914	15000	13.40	20230726	0.90	N	234340	500	47 억		259300	N	N	2	N	00	N
83	20230913	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	200	2	1.18	102997520	6108	137.51	16870	17250	16620	22050	11890	16980	16862.72	2.74	0	-493	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1624	11.60	1.03	12	0.06	1481.00	16740.00	26700	20220914	-35.66	15000	20230726	14.53	24350	-29.45	20230203	15000	14.53	20230726	26700	-35.66	20220914	15000	14.53	20230726	0.90	N	234340	500	47 억		259300	N	N	3	N	00	N
84	20230913	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	-200	5	-1.18	64892330	3876	87.26	16870	16880	16620	22050	11890	16980	16742.09	2.74	0	-197	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1586	11.33	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.15	15000	20230726	11.87	24350	-31.09	20230203	15000	11.87	20230726	26700	-37.15	20220914	15000	11.87	20230726	0.90	N	234340	500	47 억		259300	N	N	3	N	00	N
85	20230913	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-320	5	-1.88	57329140	3423	77.06	16870	16880	16620	22050	11890	16980	16748.22	2.74	0	-188	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1575	11.25	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.60	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26700	-37.60	20220914	15000	11.07	20230726	0.90	N	234340	500	47 억		259300	N	N	3	N	00	N
86	20230913	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-360	5	-2.12	55792100	3331	74.99	16870	16880	16620	22050	11890	16980	16749.35	2.74	0	-220	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1571	11.22	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.75	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	26700	-37.75	20220914	15000	10.80	20230726	0.90	N	234340	500	47 억		259300	N	N	3	N	00	N
87	20230913	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16710	-270	5	-1.59	40590170	2418	54.43	16870	16880	16700	22050	11890	16980	16786.67	2.74	0	-658	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1580	11.28	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.42	15000	20230726	11.40	24350	-31.38	20230203	15000	11.40	20230726	26700	-37.42	20220914	15000	11.40	20230726	0.90	N	234340	500	47 억		259300	N	N	3	N	00	N
88	20230913	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	-200	5	-1.18	7888840	470	10.58	16870	16880	16760	22050	11890	16980	16784.77	2.74	0	-80	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1586	11.33	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.15	15000	20230726	11.87	24350	-31.09	20230203	15000	11.87	20230726	26700	-37.15	20220914	15000	11.87	20230726	0.90	N	234340	500	47 억		259300	N	N	3	N	00	N
89	20230913	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-220	5	-1.30	2049650	122	2.75	16870	16880	16760	22050	11890	16980	16800.41	2.74	0	-97	17193	17086	16873	16766	16553	17140	16820	47	5070	500	12220	10	1	9453000	1584	11.32	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.90	N	234340	500	47 억		259300	N	N	3	N	00	N
90	20230912	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	80	2	0.47	74448970	4431	87.62	16660	16980	16660	21950	11830	16900	16801.84	2.75	0	-720	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1605	11.47	1.01	12	0.05	1481.00	16740.00	26700	20220914	-36.40	15000	20230726	13.20	24350	-30.27	20230203	15000	13.20	20230726	26700	-36.40	20220914	15000	13.20	20230726	0.90	N	234340	500	47 억		260007	N	N	3	N	00	N
91	20230912	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-100	5	-0.59	52946850	3158	62.45	16660	16950	16660	21950	11830	16900	16765.94	2.75	0	-704	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1588	11.34	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.08	15000	20230726	12.00	24350	-31.01	20230203	15000	12.00	20230726	26700	-37.08	20220914	15000	12.00	20230726	0.90	N	234340	500	47 억		260007	N	N	2	N	00	N
92	20230912	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-160	5	-0.95	37365120	2227	44.04	16660	16950	16660	21950	11830	16900	16778.23	2.75	0	-470	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1582	11.30	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.30	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	26700	-37.30	20220914	15000	11.60	20230726	0.90	N	234340	500	47 억		260007	N	N	2	N	00	N
93	20230912	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	-130	5	-0.77	33931700	2022	39.98	16660	16950	16660	21950	11830	16900	16781.26	2.75	0	-467	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1585	11.32	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.19	15000	20230726	11.80	24350	-31.13	20230203	15000	11.80	20230726	26700	-37.19	20220914	15000	11.80	20230726	0.90	N	234340	500	47 억		260007	N	N	2	N	00	N
94	20230912	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-150	5	-0.89	30950670	1844	36.46	16660	16950	16660	21950	11830	16900	16784.53	2.75	0	-467	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1583	11.31	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.27	15000	20230726	11.67	24350	-31.21	20230203	15000	11.67	20230726	26700	-37.27	20220914	15000	11.67	20230726	0.90	N	234340	500	47 억		260007	N	N	2	N	00	N
95	20230912	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-60	5	-0.36	22050620	1313	25.96	16660	16950	16660	21950	11830	16900	16794.07	2.75	0	-386	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1592	11.37	1.01	12	0.01	1481.00	16740.00	26700	20220914	-36.93	15000	20230726	12.27	24350	-30.84	20230203	15000	12.27	20230726	26700	-36.93	20220914	15000	12.27	20230726	0.90	N	234340	500	47 억		260007	N	N	2	N	00	N
96	20230912	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-100	5	-0.59	12422130	740	14.63	16660	16950	16660	21950	11830	16900	16786.66	2.75	0	-69	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1588	11.34	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.08	15000	20230726	12.00	24350	-31.01	20230203	15000	12.00	20230726	26700	-37.08	20220914	15000	12.00	20230726	0.90	N	234340	500	47 억		260007	N	N	2	N	00	N
97	20230912	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	-30	5	-0.18	2933690	176	3.48	16660	16890	16660	21950	11830	16900	16668.69	2.75	0	-7	17086	16992	16806	16712	16526	17040	16760	47	5050	500	12160	10	1	9453000	1595	11.39	1.01	12	0.00	1481.00	16740.00	26700	20220914	-36.82	15000	20230726	12.47	24350	-30.72	20230203	15000	12.47	20230726	26700	-36.82	20220914	15000	12.47	20230726	0.90	N	234340	500	47 억		260007	N	N	2	N	00	N
98	20230911	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	-10	5	-0.06	84492230	5045	116.81	16720	16900	16620	21950	11840	16910	16747.66	2.76	0	-430	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1598	11.41	1.01	12	0.05	1481.00	16740.00	26700	20220914	-36.70	15000	20230726	12.67	24350	-30.60	20230203	15000	12.67	20230726	26700	-36.70	20220914	15000	12.67	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
99	20230911	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-180	5	-1.06	77252020	4615	106.85	16720	16810	16620	21950	11840	16910	16739.33	2.76	0	-344	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1581	11.30	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.34	15000	20230726	11.53	24350	-31.29	20230203	15000	11.53	20230726	26700	-37.34	20220914	15000	11.53	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
100	20230911	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-170	5	-1.01	53893940	3223	74.62	16720	16800	16620	21950	11840	16910	16721.67	2.76	0	-38	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1582	11.30	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.30	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	26700	-37.30	20220914	15000	11.60	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
101	20230911	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-110	5	-0.65	45243020	2706	62.65	16720	16800	16620	21950	11840	16910	16719.52	2.76	0	38	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1588	11.34	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.08	15000	20230726	12.00	24350	-31.01	20230203	15000	12.00	20230726	26700	-37.08	20220914	15000	12.00	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
102	20230911	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-180	5	-1.06	35182030	2105	48.74	16720	16800	16620	21950	11840	16910	16713.55	2.76	0	86	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1581	11.30	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.34	15000	20230726	11.53	24350	-31.29	20230203	15000	11.53	20230726	26700	-37.34	20220914	15000	11.53	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
103	20230911	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	-130	5	-0.77	21230790	1273	29.47	16720	16790	16620	21950	11840	16910	16677.76	2.76	0	200	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1586	11.33	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.15	15000	20230726	11.87	24350	-31.09	20230203	15000	11.87	20230726	26700	-37.15	20220914	15000	11.87	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
104	20230911	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-180	5	-1.06	17793710	1068	24.73	16720	16730	16620	21950	11840	16910	16660.78	2.76	0	250	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1581	11.30	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.34	15000	20230726	11.53	24350	-31.29	20230203	15000	11.53	20230726	26700	-37.34	20220914	15000	11.53	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
105	20230911	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-290	5	-1.71	10035430	603	13.96	16720	16720	16620	21950	11840	16910	16642.50	2.76	0	281	17083	16996	16853	16766	16623	16925	16695	47	5040	500	12170	10	1	9453000	1571	11.22	0.99	12	0.01	1481.00	16740.00	26700	20220914	-37.75	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	26700	-37.75	20220914	15000	10.80	20230726	0.90	N	234340	500	47 억		260437	N	N	2	N	00	N
106	20230908	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	-10	5	-0.06	72447450	4319	76.05	16940	16940	16710	21950	11850	16920	16774.13	2.76	0	-523	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1599	11.42	1.01	12	0.05	1481.00	16740.00	26700	20220914	-36.67	15000	20230726	12.73	24350	-30.55	20230203	15000	12.73	20230726	26700	-36.67	20220914	15000	12.73	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
107	20230908	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-90	5	-0.53	64796330	3866	68.08	16940	16940	16710	21950	11850	16920	16760.56	2.76	0	-469	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1591	11.36	1.01	12	0.04	1481.00	16740.00	26700	20220914	-36.97	15000	20230726	12.20	24350	-30.88	20230203	15000	12.20	20230726	26700	-36.97	20220914	15000	12.20	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
108	20230908	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-160	5	-0.95	48497570	2894	50.96	16940	16940	16710	21950	11850	16920	16757.97	2.76	0	-426	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1584	11.32	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
109	20230908	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-120	5	-0.71	43668820	2606	45.89	16940	16940	16710	21950	11850	16920	16757.03	2.76	0	-472	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1588	11.34	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.08	15000	20230726	12.00	24350	-31.01	20230203	15000	12.00	20230726	26700	-37.08	20220914	15000	12.00	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
110	20230908	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-160	5	-0.95	38265490	2284	40.22	16940	16940	16710	21950	11850	16920	16753.72	2.76	0	-592	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1584	11.32	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
111	20230908	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-170	5	-1.00	20666150	1233	21.71	16940	16940	16710	21950	11850	16920	16760.87	2.76	0	-603	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1583	11.31	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.27	15000	20230726	11.67	24350	-31.21	20230203	15000	11.67	20230726	26700	-37.27	20220914	15000	11.67	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
112	20230908	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16710	-210	5	-1.24	19442780	1160	20.43	16940	16940	16710	21950	11850	16920	16761.02	2.76	0	-625	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1580	11.28	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.42	15000	20230726	11.40	24350	-31.38	20230203	15000	11.40	20230726	26700	-37.42	20220914	15000	11.40	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
113	20230908	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-100	5	-0.59	3236240	192	3.38	16940	16940	16820	21950	11850	16920	16855.42	2.76	0	-146	17126	17022	16866	16762	16606	17075	16815	47	5030	500	12180	10	1	9453000	1590	11.36	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.00	15000	20230726	12.13	24350	-30.92	20230203	15000	12.13	20230726	26700	-37.00	20220914	15000	12.13	20230726	0.90	N	234340	500	47 억		260960	N	N	2	N	00	N
114	20230907	160757	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16920	30	2	0.18	95024780	5657	62.04	16890	16970	16710	21950	11830	16890	16797.60	2.76	0	96	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1599	11.42	1.01	12	0.06	1481.00	16740.00	26700	20220914	-36.63	15000	20230726	12.80	24350	-30.51	20230203	15000	12.80	20230726	26700	-36.63	20220914	15000	12.80	20230726	0.90	N	234340	500	47 억		260853	N	N	2	N	00	N
115	20230907	150802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16890	0	3	0.00	84353180	5026	55.12	16890	16970	16710	21950	11830	16890	16783.36	2.76	0	80	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1597	11.40	1.01	12	0.05	1481.00	16740.00	26700	20220914	-36.74	15000	20230726	12.60	24350	-30.64	20230203	15000	12.60	20230726	26700	-36.74	20220914	15000	12.60	20230726	0.90	N	234340	500	47 억		260853	N	N	4	N	00	N
116	20230907	140800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16790	-100	5	-0.59	74393100	4433	48.62	16890	16970	16710	21950	11830	16890	16781.66	2.76	0	85	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1587	11.34	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.12	15000	20230726	11.93	24350	-31.05	20230203	15000	11.93	20230726	26700	-37.12	20220914	15000	11.93	20230726	0.90	N	234340	500	47 억		260853	N	N	4	N	00	N
117	20230907	130756	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16710	-180	5	-1.07	64657250	3852	42.25	16890	16970	16710	21950	11830	16890	16785.37	2.76	0	96	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1580	11.28	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.42	15000	20230726	11.40	24350	-31.38	20230203	15000	11.40	20230726	26700	-37.42	20220914	15000	11.40	20230726	0.90	N	234340	500	47 억		260853	N	N	4	N	00	N
118	20230907	120808	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16720	-170	5	-1.01	42260280	2512	27.55	16890	16970	16710	21950	11830	16890	16823.36	2.76	0	89	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1581	11.29	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.38	15000	20230726	11.47	24350	-31.33	20230203	15000	11.47	20230726	26700	-37.38	20220914	15000	11.47	20230726	0.90	N	234340	500	47 억		260853	N	N	4	N	00	N
119	20230907	110802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16720	-170	5	-1.01	36742320	2182	23.93	16890	16970	16710	21950	11830	16890	16838.83	2.76	0	37	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1581	11.29	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.38	15000	20230726	11.47	24350	-31.33	20230203	15000	11.47	20230726	26700	-37.38	20220914	15000	11.47	20230726	0.90	N	234340	500	47 억		260853	N	N	4	N	00	N
120	20230907	100803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16770	-120	5	-0.71	23824420	1411	15.47	16890	16970	16770	21950	11830	16890	16884.78	2.76	0	-84	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1585	11.32	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.19	15000	20230726	11.80	24350	-31.13	20230203	15000	11.80	20230726	26700	-37.19	20220914	15000	11.80	20230726	0.90	N	234340	500	47 억		260853	N	N	4	N	00	N
121	20230907	090814	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16940	50	2	0.30	2060630	122	1.34	16890	16940	16890	21950	11830	16890	16890.41	2.76	0	-115	17270	17080	16810	16620	16350	17175	16715	47	5060	500	12160	10	1	9453000	1601	11.44	1.01	12	0.00	1481.00	16740.00	26700	20220914	-36.55	15000	20230726	12.93	24350	-30.43	20230203	15000	12.93	20230726	26700	-36.55	20220914	15000	12.93	20230726	0.90	N	234340	500	47 억		260853	N	N	4	N	00	N
122	20230906	160758	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16890	190	2	1.14	152826600	9117	141.33	16540	17000	16540	21700	11690	16700	16762.82	2.74	0	1737	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1597	11.40	1.01	12	0.10	1481.00	16740.00	26700	20220914	-36.74	15000	20230726	12.60	24350	-30.64	20230203	15000	12.60	20230726	26700	-36.74	20220914	15000	12.60	20230726	0.89	N	234340	500	47 억		259127	N	N	4	N	00	N
123	20230906	150802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16810	110	2	0.66	142459640	8501	131.78	16540	17000	16540	21700	11690	16700	16757.99	2.74	0	1762	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1589	11.35	1.00	12	0.09	1481.00	16740.00	26700	20220914	-37.04	15000	20230726	12.07	24350	-30.97	20230203	15000	12.07	20230726	26700	-37.04	20220914	15000	12.07	20230726	0.89	N	234340	500	47 억		259127	N	N	3	N	00	N
124	20230906	140800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16800	100	2	0.60	96793950	5773	89.49	16540	17000	16540	21700	11690	16700	16766.66	2.74	0	1491	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1588	11.34	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.08	15000	20230726	12.00	24350	-31.01	20230203	15000	12.00	20230726	26700	-37.08	20220914	15000	12.00	20230726	0.89	N	234340	500	47 억		259127	N	N	3	N	00	N
125	20230906	130754	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16760	60	2	0.36	65102620	3875	60.07	16540	17000	16540	21700	11690	16700	16800.68	2.74	0	1215	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1584	11.32	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.89	N	234340	500	47 억		259127	N	N	3	N	00	N
126	20230906	120805	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16770	70	2	0.42	62101420	3696	57.29	16540	17000	16540	21700	11690	16700	16802.33	2.74	0	1171	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1585	11.32	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.19	15000	20230726	11.80	24350	-31.13	20230203	15000	11.80	20230726	26700	-37.19	20220914	15000	11.80	20230726	0.89	N	234340	500	47 억		259127	N	N	3	N	00	N
127	20230906	110808	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16820	120	2	0.72	56517860	3363	52.13	16540	17000	16540	21700	11690	16700	16805.79	2.74	0	983	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1590	11.36	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.00	15000	20230726	12.13	24350	-30.92	20230203	15000	12.13	20230726	26700	-37.00	20220914	15000	12.13	20230726	0.89	N	234340	500	47 억		259127	N	N	3	N	00	N
128	20230906	100747	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16680	-20	5	-0.12	15968320	961	14.90	16540	16690	16540	21700	11690	16700	16616.36	2.74	0	146	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1577	11.26	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.53	15000	20230726	11.20	24350	-31.50	20230203	15000	11.20	20230726	26700	-37.53	20220914	15000	11.20	20230726	0.89	N	234340	500	47 억		259127	N	N	3	N	00	N
129	20230906	090750	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16540	-160	5	-0.96	1869020	113	1.75	16540	16540	16540	21700	11690	16700	16540.00	2.74	0	60	16946	16822	16586	16462	16226	16885	16525	47	5000	500	12020	10	1	9453000	1564	11.17	0.99	12	0.00	1481.00	16740.00	26700	20220914	-38.05	15000	20230726	10.27	24350	-32.07	20230203	15000	10.27	20230726	26700	-38.05	20220914	15000	10.27	20230726	0.89	N	234340	500	47 억		259127	N	N	3	N	00	N
130	20230905	160753	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16700	190	2	1.15	106219380	6450	81.18	16400	16710	16350	21450	11560	16510	16468.12	2.73	0	920	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1579	11.28	1.00	12	0.07	1481.00	16740.00	26700	20220914	-37.45	15000	20230726	11.33	24350	-31.42	20230203	15000	11.33	20230726	26700	-37.45	20220914	15000	11.33	20230726	0.88	N	234340	500	47 억		258219	N	N	3	N	00	N
131	20230905	150803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16700	190	2	1.15	103297230	6275	78.98	16400	16710	16350	21450	11560	16510	16461.71	2.73	0	915	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1579	11.28	1.00	12	0.07	1481.00	16740.00	26700	20220914	-37.45	15000	20230726	11.33	24350	-31.42	20230203	15000	11.33	20230726	26700	-37.45	20220914	15000	11.33	20230726	0.88	N	234340	500	47 억		258219	N	N	1	N	00	N
132	20230905	140802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16670	160	2	0.97	94750520	5762	72.52	16400	16710	16350	21450	11560	16510	16444.03	2.73	0	1034	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1576	11.26	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.57	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26700	-37.57	20220914	15000	11.13	20230726	0.88	N	234340	500	47 억		258219	N	N	1	N	00	N
133	20230905	130742	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16520	10	2	0.06	77283990	4711	59.30	16400	16700	16350	21450	11560	16510	16405.01	2.73	0	1046	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1562	11.15	0.99	12	0.05	1481.00	16740.00	26700	20220914	-38.13	15000	20230726	10.13	24350	-32.16	20230203	15000	10.13	20230726	26700	-38.13	20220914	15000	10.13	20230726	0.88	N	234340	500	47 억		258219	N	N	1	N	00	N
134	20230905	120748	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16460	-50	5	-0.30	75468270	4601	57.91	16400	16700	16350	21450	11560	16510	16402.58	2.73	0	1046	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1556	11.11	0.98	12	0.05	1481.00	16740.00	26700	20220914	-38.35	15000	20230726	9.73	24350	-32.40	20230203	15000	9.73	20230726	26700	-38.35	20220914	15000	9.73	20230726	0.88	N	234340	500	47 억		258219	N	N	1	N	00	N
135	20230905	110754	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16540	30	2	0.18	69541660	4242	53.39	16400	16700	16350	21450	11560	16510	16393.60	2.73	0	1059	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1564	11.17	0.99	12	0.04	1481.00	16740.00	26700	20220914	-38.05	15000	20230726	10.27	24350	-32.07	20230203	15000	10.27	20230726	26700	-38.05	20220914	15000	10.27	20230726	0.88	N	234340	500	47 억		258219	N	N	1	N	00	N
136	20230905	100742	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16370	-140	5	-0.85	33528310	2043	25.71	16400	16700	16370	21450	11560	16510	16411.31	2.73	0	760	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1547	11.05	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.69	15000	20230726	9.13	24350	-32.77	20230203	15000	9.13	20230726	26700	-38.69	20220914	15000	9.13	20230726	0.88	N	234340	500	47 억		258219	N	N	1	N	00	N
137	20230905	090743	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16630	120	2	0.73	3299610	201	2.53	16400	16700	16400	21450	11560	16510	16415.97	2.73	0	15	16843	16676	16593	16426	16343	16635	16385	47	4940	500	11880	10	1	9453000	1572	11.23	0.99	12	0.00	1481.00	16740.00	26700	20220914	-37.72	15000	20230726	10.87	24350	-31.70	20230203	15000	10.87	20230726	26700	-37.72	20220914	15000	10.87	20230726	0.88	N	234340	500	47 억		258219	N	N	1	N	00	N
138	20230904	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	-150	5	-0.90	131547050	7945	129.63	16670	16760	16510	21650	11670	16660	16557.21	2.77	0	-3284	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1561	11.15	0.99	12	0.08	1481.00	16740.00	26700	20220914	-38.16	15000	20230726	10.07	24350	-32.20	20230203	15000	10.07	20230726	26700	-38.16	20220914	15000	10.07	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
139	20230904	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	-110	5	-0.66	112419580	6787	110.74	16670	16760	16510	21650	11670	16660	16563.96	2.77	0	-3051	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1564	11.17	0.99	12	0.07	1481.00	16740.00	26700	20220914	-38.01	15000	20230726	10.33	24350	-32.03	20230203	15000	10.33	20230726	26700	-38.01	20220914	15000	10.33	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
140	20230904	140725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-120	5	-0.72	99417900	6000	97.90	16670	16760	16520	21650	11670	16660	16569.65	2.77	0	-2808	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1564	11.17	0.99	12	0.06	1481.00	16740.00	26700	20220914	-38.05	15000	20230726	10.27	24350	-32.07	20230203	15000	10.27	20230726	26700	-38.05	20220914	15000	10.27	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
141	20230904	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-100	5	-0.60	69513380	4192	68.40	16670	16760	16560	21650	11670	16660	16582.39	2.77	0	-1119	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1565	11.18	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.98	15000	20230726	10.40	24350	-31.99	20230203	15000	10.40	20230726	26700	-37.98	20220914	15000	10.40	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
142	20230904	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-90	5	-0.54	29881120	1799	29.35	16670	16760	16560	21650	11670	16660	16609.85	2.77	0	-517	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1566	11.19	0.99	12	0.02	1481.00	16740.00	26700	20220914	-37.94	15000	20230726	10.47	24350	-31.95	20230203	15000	10.47	20230726	26700	-37.94	20220914	15000	10.47	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
143	20230904	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-90	5	-0.54	24227280	1458	23.79	16670	16760	16560	21650	11670	16660	16616.79	2.77	0	-387	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1566	11.19	0.99	12	0.02	1481.00	16740.00	26700	20220914	-37.94	15000	20230726	10.47	24350	-31.95	20230203	15000	10.47	20230726	26700	-37.94	20220914	15000	10.47	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
144	20230904	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	-80	5	-0.48	21094140	1269	20.70	16670	16760	16580	21650	11670	16660	16622.65	2.77	0	-368	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1567	11.20	0.99	12	0.01	1481.00	16740.00	26700	20220914	-37.90	15000	20230726	10.53	24350	-31.91	20230203	15000	10.53	20230726	26700	-37.90	20220914	15000	10.53	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
145	20230904	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	-10	5	-0.06	1832870	110	1.79	16670	16760	16650	21650	11670	16660	16662.45	2.77	0	-61	16986	16822	16666	16502	16346	16905	16585	47	4990	500	11990	10	1	9453000	1574	11.24	0.99	12	0.00	1481.00	16740.00	26700	20220914	-37.64	15000	20230726	11.00	24350	-31.62	20230203	15000	11.00	20230726	26700	-37.64	20220914	15000	11.00	20230726	0.90	N	234340	500	47 억		261528	N	N	1	N	00	N
146	20230901	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	30	2	0.18	99219220	5973	107.43	16630	16830	16510	21600	11650	16630	16611.29	2.78	0	-1123	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1575	11.25	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.60	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26700	-37.60	20220914	15000	11.07	20230726	0.90	N	234340	500	47 억		262651	N	N	1	N	00	N
147	20230901	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-20	5	-0.12	88014440	5299	95.31	16630	16830	16510	21600	11650	16630	16609.63	2.78	0	-851	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1570	11.22	0.99	12	0.06	1481.00	16740.00	26700	20220914	-37.79	15000	20230726	10.73	24350	-31.79	20230203	15000	10.73	20230726	26700	-37.79	20220914	15000	10.73	20230726	0.90	N	234340	500	47 억		262651	N	N	2	N	00	N
148	20230901	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-30	5	-0.18	66955460	4032	72.52	16630	16830	16510	21600	11650	16630	16606.02	2.78	0	-875	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1569	11.21	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.90	N	234340	500	47 억		262651	N	N	2	N	00	N
149	20230901	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	-100	5	-0.60	57200530	3443	61.92	16630	16830	16530	21600	11650	16630	16613.57	2.78	0	-836	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1563	11.16	0.99	12	0.04	1481.00	16740.00	26700	20220914	-38.09	15000	20230726	10.20	24350	-32.11	20230203	15000	10.20	20230726	26700	-38.09	20220914	15000	10.20	20230726	0.90	N	234340	500	47 억		262651	N	N	2	N	00	N
150	20230901	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	-40	5	-0.24	35661640	2144	38.56	16630	16830	16590	21600	11650	16630	16633.23	2.78	0	-757	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1568	11.20	0.99	12	0.02	1481.00	16740.00	26700	20220914	-37.87	15000	20230726	10.60	24350	-31.87	20230203	15000	10.60	20230726	26700	-37.87	20220914	15000	10.60	20230726	0.90	N	234340	500	47 억		262651	N	N	2	N	00	N
151	20230901	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-30	5	-0.18	17563240	1056	18.99	16630	16830	16590	21600	11650	16630	16631.86	2.78	0	-99	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1569	11.21	0.99	12	0.01	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.90	N	234340	500	47 억		262651	N	N	2	N	00	N
152	20230901	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-20	5	-0.12	13262550	797	14.33	16630	16830	16610	21600	11650	16630	16640.59	2.78	0	19	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1570	11.22	0.99	12	0.01	1481.00	16740.00	26700	20220914	-37.79	15000	20230726	10.73	24350	-31.79	20230203	15000	10.73	20230726	26700	-37.79	20220914	15000	10.73	20230726	0.90	N	234340	500	47 억		262651	N	N	2	N	00	N
153	20230901	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	0	3	0.00	99780	6	0.11	16630	16630	16630	21600	11650	16630	16630.00	2.78	0	5	16903	16766	16683	16546	16463	16725	16505	47	4970	500	11970	10	1	9453000	1572	11.23	0.99	12	0.00	1481.00	16740.00	26700	20220914	-37.72	15000	20230726	10.87	24350	-31.70	20230203	15000	10.87	20230726	26700	-37.72	20220914	15000	10.87	20230726	0.90	N	234340	500	47 억		262651	N	N	2	N	00	N