KissMeData/434480/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	161232	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	90	2	0.88	27608348500	2690482	26.11	9920	10530	9610	13230	7130	10180	10261.57	1.48	0	-66355	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1241	142.64	7.42	12	22.27	72.00	1385.00	23200	20230519	-55.73	6090	20230726	68.64	23200	-55.73	20230519	6090	68.64	20230726	23200	-55.73	20230519	6090	68.64	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
3	20230927	151246	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	80	2	0.79	26549637590	2587350	25.11	9920	10530	9610	13230	7130	10180	10261.44	1.48	0	-75178	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1240	142.50	7.41	12	21.41	72.00	1385.00	23200	20230519	-55.78	6090	20230726	68.47	23200	-55.78	20230519	6090	68.47	20230726	23200	-55.78	20230519	6090	68.47	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
4	20230927	141246	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	200	2	1.96	24456152530	2383869	23.14	9920	10530	9610	13230	7130	10180	10259.13	1.48	0	-103903	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1254	144.17	7.49	12	19.73	72.00	1385.00	23200	20230519	-55.26	6090	20230726	70.44	23200	-55.26	20230519	6090	70.44	20230726	23200	-55.26	20230519	6090	70.44	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
5	20230927	131230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10210	30	2	0.29	22381629190	2183110	21.19	9920	10530	9610	13230	7130	10180	10252.29	1.48	0	-132106	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1234	141.81	7.37	12	18.07	72.00	1385.00	23200	20230519	-55.99	6090	20230726	67.65	23200	-55.99	20230519	6090	67.65	20230726	23200	-55.99	20230519	6090	67.65	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
6	20230927	121226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10290	110	2	1.08	21219004260	2069330	20.08	9920	10530	9610	13230	7130	10180	10254.17	1.48	0	-143031	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1243	142.92	7.43	12	17.13	72.00	1385.00	23200	20230519	-55.65	6090	20230726	68.97	23200	-55.65	20230519	6090	68.97	20230726	23200	-55.65	20230519	6090	68.97	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
7	20230927	111240	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10280	100	2	0.98	19748084010	1925536	18.69	9920	10530	9610	13230	7130	10180	10256.03	1.48	0	-139312	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1242	142.78	7.42	12	15.94	72.00	1385.00	23200	20230519	-55.69	6090	20230726	68.80	23200	-55.69	20230519	6090	68.80	20230726	23200	-55.69	20230519	6090	68.80	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
8	20230927	101233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10310	130	2	1.28	13433403690	1318006	12.79	9920	10470	9610	13230	7130	10180	10192.25	1.48	0	-113296	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1246	143.19	7.44	12	10.91	72.00	1385.00	23200	20230519	-55.56	6090	20230726	69.29	23200	-55.56	20230519	6090	69.29	20230726	23200	-55.56	20230519	6090	69.29	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
9	20230927	091253	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	-200	5	-1.96	3445546370	349595	3.39	9920	10110	9610	13230	7130	10180	9852.53	1.48	0	-27740	12020	11100	10190	9270	8360	11560	9730	12	3050	100	7120	10	1	12083500	1206	138.61	7.21	12	2.89	72.00	1385.00	23200	20230519	-56.98	6090	20230726	63.88	23200	-56.98	20230519	6090	63.88	20230726	23200	-56.98	20230519	6090	63.88	20230726	4.22	N	434480	100	12 억		179115	N	N	0	N	00	N
10	20230926	161230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	800	2	8.53	106012427000	10224739	285.27	9290	11110	9280	12190	6570	9380	10368.71	0.39	0	128329	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1230	141.39	7.35	12	84.62	72.00	1385.00	23200	20230519	-56.12	6090	20230726	67.16	23200	-56.12	20230519	6090	67.16	20230726	23200	-56.12	20230519	6090	67.16	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
11	20230926	151229	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10090	710	2	7.57	102201713560	9848050	274.77	9290	11110	9280	12190	6570	9380	10377.91	0.39	0	63142	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1219	140.14	7.29	12	81.50	72.00	1385.00	23200	20230519	-56.51	6090	20230726	65.68	23200	-56.51	20230519	6090	65.68	20230726	23200	-56.51	20230519	6090	65.68	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
12	20230926	141220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	890	2	9.49	59743389160	5837770	162.88	9290	10550	9280	12190	6570	9380	10234.01	0.39	0	94031	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1241	142.64	7.42	12	48.31	72.00	1385.00	23200	20230519	-55.73	6090	20230726	68.64	23200	-55.73	20230519	6090	68.64	20230726	23200	-55.73	20230519	6090	68.64	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
13	20230926	131223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10060	680	2	7.25	47894959220	4689261	130.83	9290	10540	9280	12190	6570	9380	10213.84	0.39	0	59656	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1216	139.72	7.26	12	38.81	72.00	1385.00	23200	20230519	-56.64	6090	20230726	65.19	23200	-56.64	20230519	6090	65.19	20230726	23200	-56.64	20230519	6090	65.19	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
14	20230926	121232	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10120	740	2	7.89	45266235330	4430864	123.62	9290	10540	9280	12190	6570	9380	10216.21	0.39	0	58373	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1223	140.56	7.31	12	36.67	72.00	1385.00	23200	20230519	-56.38	6090	20230726	66.17	23200	-56.38	20230519	6090	66.17	20230726	23200	-56.38	20230519	6090	66.17	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
15	20230926	111223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10160	780	2	8.32	38330969560	3754018	104.74	9290	10540	9280	12190	6570	9380	10210.76	0.39	0	75955	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1228	141.11	7.34	12	31.07	72.00	1385.00	23200	20230519	-56.21	6090	20230726	66.83	23200	-56.21	20230519	6090	66.83	20230726	23200	-56.21	20230519	6090	66.83	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
16	20230926	101226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	600	2	6.40	20048082240	1977793	55.18	9290	10390	9280	12190	6570	9380	10136.78	0.39	0	38663	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1206	138.61	7.21	12	16.37	72.00	1385.00	23200	20230519	-56.98	6090	20230726	63.88	23200	-56.98	20230519	6090	63.88	20230726	23200	-56.98	20230519	6090	63.88	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
17	20230926	091226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9840	460	2	4.90	1655215690	170318	4.75	9290	9870	9280	12190	6570	9380	9719.36	0.39	0	2857	11406	10392	9796	8782	8186	10095	8485	12	2810	100	6560	10	1	12083500	1189	136.67	7.10	12	1.41	72.00	1385.00	23200	20230519	-57.59	6090	20230726	61.58	23200	-57.59	20230519	6090	61.58	20230726	23200	-57.59	20230519	6090	61.58	20230726	4.00	N	434480	100	12 억		47690	N	N	0	N	00	N
18	20230925	161231	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9380	-760	5	-7.50	36407053730	3559047	88.44	9980	10810	9200	13180	7100	10140	10230.38	0.66	0	-34745	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1133	130.28	6.77	12	29.45	72.00	1385.00	23200	20230519	-59.57	6090	20230726	54.02	23200	-59.57	20230519	6090	54.02	20230726	23200	-59.57	20230519	6090	54.02	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
19	20230925	151232	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	-850	5	-8.38	35683816720	3481491	86.52	9980	10810	9200	13180	7100	10140	10249.71	0.66	0	-43349	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1123	129.03	6.71	12	28.81	72.00	1385.00	23200	20230519	-59.96	6090	20230726	52.55	23200	-59.96	20230519	6090	52.55	20230726	23200	-59.96	20230519	6090	52.55	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
20	20230925	141213	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9740	-400	5	-3.94	33621803180	3264070	81.11	9980	10810	9620	13180	7100	10140	10300.78	0.66	0	-61920	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1177	135.28	7.03	12	27.01	72.00	1385.00	23200	20230519	-58.02	6090	20230726	59.93	23200	-58.02	20230519	6090	59.93	20230726	23200	-58.02	20230519	6090	59.93	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
21	20230925	131218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9630	-510	5	-5.03	32872078890	3187483	79.21	9980	10810	9620	13180	7100	10140	10313.09	0.66	0	-60838	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1164	133.75	6.95	12	26.38	72.00	1385.00	23200	20230519	-58.49	6090	20230726	58.13	23200	-58.49	20230519	6090	58.13	20230726	23200	-58.49	20230519	6090	58.13	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
22	20230925	121223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9920	-220	5	-2.17	31180442640	3014468	74.91	9980	10810	9750	13180	7100	10140	10343.88	0.66	0	-56182	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1199	137.78	7.16	12	24.95	72.00	1385.00	23200	20230519	-57.24	6090	20230726	62.89	23200	-57.24	20230519	6090	62.89	20230726	23200	-57.24	20230519	6090	62.89	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
23	20230925	111218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	-120	5	-1.18	29817782010	2878295	71.53	9980	10810	9750	13180	7100	10140	10359.85	0.66	0	-36209	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1211	139.17	7.23	12	23.82	72.00	1385.00	23200	20230519	-56.81	6090	20230726	64.53	23200	-56.81	20230519	6090	64.53	20230726	23200	-56.81	20230519	6090	64.53	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
24	20230925	101222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10070	-70	5	-0.69	25133895930	2409230	59.87	9980	10810	9750	13180	7100	10140	10432.85	0.66	0	-32406	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1217	139.86	7.27	12	19.94	72.00	1385.00	23200	20230519	-56.59	6090	20230726	65.35	23200	-56.59	20230519	6090	65.35	20230726	23200	-56.59	20230519	6090	65.35	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
25	20230925	091216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	-30	5	-0.30	4078940270	405353	10.07	9980	10290	9750	13180	7100	10140	10061.87	0.66	0	12926	11060	10600	9690	9230	8320	10830	9460	12	3040	100	7090	10	1	12083500	1222	140.42	7.30	12	3.35	72.00	1385.00	23200	20230519	-56.42	6090	20230726	66.01	23200	-56.42	20230519	6090	66.01	20230726	23200	-56.42	20230519	6090	66.01	20230726	3.89	N	434480	100	12 억		79186	N	N	0	N	00	N
26	20230922	161258	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	810	2	8.68	38004795010	3935696	148.39	9130	10150	8780	12120	6540	9330	9654.79	0.98	0	-35440	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1225	140.83	7.32	12	32.57	72.00	1385.00	23200	20230519	-56.29	6090	20230726	66.50	23200	-56.29	20230519	6090	66.50	20230726	23200	-56.29	20230519	6090	66.50	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
27	20230922	151257	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	380	2	4.07	34232407770	3559653	134.21	9130	10150	8780	12120	6540	9330	9616.78	0.98	0	-64542	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1173	134.86	7.01	12	29.46	72.00	1385.00	23200	20230519	-58.15	6090	20230726	59.44	23200	-58.15	20230519	6090	59.44	20230726	23200	-58.15	20230519	6090	59.44	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
28	20230922	141254	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9640	310	2	3.32	20981657710	2221964	83.78	9130	9900	8780	12120	6540	9330	9442.84	0.98	0	-17192	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1165	133.89	6.96	12	18.39	72.00	1385.00	23200	20230519	-58.45	6090	20230726	58.29	23200	-58.45	20230519	6090	58.29	20230726	23200	-58.45	20230519	6090	58.29	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
29	20230922	131133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	-10	5	-0.11	14110695910	1511956	57.01	9130	9900	8780	12120	6540	9330	9332.74	0.98	0	-24640	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1126	129.44	6.73	12	12.51	72.00	1385.00	23200	20230519	-59.83	6090	20230726	53.04	23200	-59.83	20230519	6090	53.04	20230726	23200	-59.83	20230519	6090	53.04	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
30	20230922	121133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	-80	5	-0.86	7636399570	837882	31.59	9130	9490	8780	12120	6540	9330	9113.93	0.98	0	25752	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1118	128.47	6.68	12	6.93	72.00	1385.00	23200	20230519	-60.13	6090	20230726	51.89	23200	-60.13	20230519	6090	51.89	20230726	23200	-60.13	20230519	6090	51.89	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
31	20230922	111128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	-120	5	-1.29	5337977720	592458	22.34	9130	9330	8780	12120	6540	9330	9009.87	0.98	0	6894	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1113	127.92	6.65	12	4.90	72.00	1385.00	23200	20230519	-60.30	6090	20230726	51.23	23200	-60.30	20230519	6090	51.23	20230726	23200	-60.30	20230519	6090	51.23	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
32	20230922	101125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8850	-480	5	-5.14	3448621250	381851	14.40	9130	9330	8800	12120	6540	9330	9031.31	0.98	0	-23197	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1069	122.92	6.39	12	3.16	72.00	1385.00	23200	20230519	-61.85	6090	20230726	45.32	23200	-61.85	20230519	6090	45.32	20230726	23200	-61.85	20230519	6090	45.32	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
33	20230922	091126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	-290	5	-3.11	1273207090	140977	5.32	9130	9200	8920	12120	6540	9330	9031.27	0.98	0	9274	10783	10056	9603	8876	8423	9830	8650	12	2790	100	6530	10	1	12083500	1092	125.56	6.53	12	1.17	72.00	1385.00	23200	20230519	-61.03	6090	20230726	48.44	23200	-61.03	20230519	6090	48.44	20230726	23200	-61.03	20230519	6090	48.44	20230726	4.23	N	434480	100	12 억		118036	N	N	0	N	00	N
34	20230921	161123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	-420	5	-4.31	25938571960	2631414	23.32	9640	10330	9150	12670	6830	9750	9858.20	1.06	0	-13959	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1127	129.58	6.74	12	21.78	72.00	1385.00	23200	20230519	-59.78	6090	20230726	53.20	23200	-59.78	20230519	6090	53.20	20230726	23200	-59.78	20230519	6090	53.20	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
35	20230921	151114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	-400	5	-4.10	25174132230	2549303	22.59	9640	10330	9150	12670	6830	9750	9875.11	1.06	0	-22602	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1130	129.86	6.75	12	21.10	72.00	1385.00	23200	20230519	-59.70	6090	20230726	53.53	23200	-59.70	20230519	6090	53.53	20230726	23200	-59.70	20230519	6090	53.53	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
36	20230921	141117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	-220	5	-2.26	22866962630	2302534	20.41	9640	10330	9470	12670	6830	9750	9931.55	1.06	0	-72764	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1152	132.36	6.88	12	19.06	72.00	1385.00	23200	20230519	-58.92	6090	20230726	56.49	23200	-58.92	20230519	6090	56.49	20230726	23200	-58.92	20230519	6090	56.49	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
37	20230921	131118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	-220	5	-2.26	21817283280	2192868	19.43	9640	10330	9470	12670	6830	9750	9949.58	1.06	0	-53148	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1152	132.36	6.88	12	18.15	72.00	1385.00	23200	20230519	-58.92	6090	20230726	56.49	23200	-58.92	20230519	6090	56.49	20230726	23200	-58.92	20230519	6090	56.49	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
38	20230921	121109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	-40	5	-0.41	20255265480	2030095	17.99	9640	10330	9470	12670	6830	9750	9977.97	1.06	0	-73574	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1173	134.86	7.01	12	16.80	72.00	1385.00	23200	20230519	-58.15	6090	20230726	59.44	23200	-58.15	20230519	6090	59.44	20230726	23200	-58.15	20230519	6090	59.44	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
39	20230921	111133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	270	2	2.77	17891093750	1790673	15.87	9640	10330	9470	12670	6830	9750	9991.84	1.06	0	-90354	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1211	139.17	7.23	12	14.82	72.00	1385.00	23200	20230519	-56.81	6090	20230726	64.53	23200	-56.81	20230519	6090	64.53	20230726	23200	-56.81	20230519	6090	64.53	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
40	20230921	101109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9840	90	2	0.92	9767607280	988929	8.76	9640	10140	9470	12670	6830	9750	9877.50	1.06	0	-66903	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1189	136.67	7.10	12	8.18	72.00	1385.00	23200	20230519	-57.59	6090	20230726	61.58	23200	-57.59	20230519	6090	61.58	20230726	23200	-57.59	20230519	6090	61.58	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
41	20230921	091110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9740	-10	5	-0.10	3764527890	379825	3.37	9640	10140	9640	12670	6830	9750	9913.02	1.06	0	-64013	12036	10892	10306	9162	8576	10600	8870	12	2920	100	6820	10	1	12083500	1177	135.28	7.03	12	3.14	72.00	1385.00	23200	20230519	-58.02	6090	20230726	59.93	23200	-58.02	20230519	6090	59.93	20230726	23200	-58.02	20230519	6090	59.93	20230726	4.06	N	434480	100	12 억		127907	N	N	0	N	00	N
42	20230920	161122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9750	-560	5	-5.43	121640729040	11201061	374.66	10210	11450	9720	13400	7220	10310	10860.71	1.04	0	-10993	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1178	135.42	7.04	12	92.70	72.00	1385.00	23200	20230519	-57.97	6090	20230726	60.10	23200	-57.97	20230519	6090	60.10	20230726	23200	-57.97	20230519	6090	60.10	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
43	20230920	151051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9850	-460	5	-4.46	119706703160	11003269	368.05	10210	11450	9790	13400	7220	10310	10879.50	1.04	0	-45757	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1190	136.81	7.11	12	91.06	72.00	1385.00	23200	20230519	-57.54	6090	20230726	61.74	23200	-57.54	20230519	6090	61.74	20230726	23200	-57.54	20230519	6090	61.74	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
44	20230920	141110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10550	240	2	2.33	109714741180	10003252	334.60	10210	11450	10180	13400	7220	10310	10968.30	1.04	0	-81971	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1275	146.53	7.62	12	82.78	72.00	1385.00	23200	20230519	-54.53	6090	20230726	73.23	23200	-54.53	20230519	6090	73.23	20230726	23200	-54.53	20230519	6090	73.23	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
45	20230920	131103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10890	580	2	5.63	104425510830	9506499	317.98	10210	11450	10180	13400	7220	10310	10985.07	1.04	0	-111621	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1316	151.25	7.86	12	78.67	72.00	1385.00	23200	20230519	-53.06	6090	20230726	78.82	23200	-53.06	20230519	6090	78.82	20230726	23200	-53.06	20230519	6090	78.82	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
46	20230920	121101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10820	510	2	4.95	92392647020	8405893	281.17	10210	11450	10180	13400	7220	10310	10991.90	1.04	0	-114503	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1307	150.28	7.81	12	69.57	72.00	1385.00	23200	20230519	-53.36	6090	20230726	77.67	23200	-53.36	20230519	6090	77.67	20230726	23200	-53.36	20230519	6090	77.67	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
47	20230920	111111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10620	310	2	3.01	87252309370	7926548	265.13	10210	11450	10180	13400	7220	10310	11008.13	1.04	0	-100708	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1283	147.50	7.67	12	65.60	72.00	1385.00	23200	20230519	-54.22	6090	20230726	74.38	23200	-54.22	20230519	6090	74.38	20230726	23200	-54.22	20230519	6090	74.38	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
48	20230920	101047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10980	670	2	6.50	76286485420	6900931	230.83	10210	11450	10180	13400	7220	10310	11055.16	1.04	0	-104608	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1327	152.50	7.93	12	57.11	72.00	1385.00	23200	20230519	-52.67	6090	20230726	80.30	23200	-52.67	20230519	6090	80.30	20230726	23200	-52.67	20230519	6090	80.30	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
49	20230920	091059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10870	560	2	5.43	13170888510	1241793	41.54	10210	10940	10180	13400	7220	10310	10607.77	1.04	0	9560	11156	10732	10256	9832	9356	10495	9595	12	3090	100	7210	10	1	12083500	1313	150.97	7.85	12	10.28	72.00	1385.00	23200	20230519	-53.15	6090	20230726	78.49	23200	-53.15	20230519	6090	78.49	20230726	23200	-53.15	20230519	6090	78.49	20230726	3.12	N	434480	100	12 억		125782	N	N	0	N	00	N
50	20230919	161057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10310	-490	5	-4.54	29753647930	2928021	15.24	10510	10680	9780	14040	7560	10800	10159.87	0.67	0	59377	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1246	143.19	7.44	12	24.23	72.00	1385.00	23200	20230519	-55.56	6090	20230726	69.29	23200	-55.56	20230519	6090	69.29	20230726	23200	-55.56	20230519	6090	69.29	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
51	20230919	151059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	-660	5	-6.11	27109258700	2669804	13.89	10510	10680	9780	14040	7560	10800	10153.69	0.67	0	67845	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1225	140.83	7.32	12	22.09	72.00	1385.00	23200	20230519	-56.29	6090	20230726	66.50	23200	-56.29	20230519	6090	66.50	20230726	23200	-56.29	20230519	6090	66.50	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
52	20230919	141102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9930	-870	5	-8.06	23066961510	2266731	11.80	10510	10680	9780	14040	7560	10800	10175.93	0.67	0	99771	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1200	137.92	7.17	12	18.76	72.00	1385.00	23200	20230519	-57.20	6090	20230726	63.05	23200	-57.20	20230519	6090	63.05	20230726	23200	-57.20	20230519	6090	63.05	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
53	20230919	131040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9870	-930	5	-8.61	21180503380	2075806	10.80	10510	10680	9810	14040	7560	10800	10203.10	0.67	0	100510	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1193	137.08	7.13	12	17.18	72.00	1385.00	23200	20230519	-57.46	6090	20230726	62.07	23200	-57.46	20230519	6090	62.07	20230726	23200	-57.46	20230519	6090	62.07	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
54	20230919	121055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10010	-790	5	-7.31	18957278340	1851435	9.63	10510	10680	9850	14040	7560	10800	10238.81	0.67	0	148997	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1210	139.03	7.23	12	15.32	72.00	1385.00	23200	20230519	-56.85	6090	20230726	64.37	23200	-56.85	20230519	6090	64.37	20230726	23200	-56.85	20230519	6090	64.37	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
55	20230919	111102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9990	-810	5	-7.50	17109570240	1666125	8.67	10510	10680	9850	14040	7560	10800	10268.63	0.67	0	147729	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1207	138.75	7.21	12	13.79	72.00	1385.00	23200	20230519	-56.94	6090	20230726	64.04	23200	-56.94	20230519	6090	64.04	20230726	23200	-56.94	20230519	6090	64.04	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
56	20230919	101055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10100	-700	5	-6.48	12846627300	1241465	6.46	10510	10680	10050	14040	7560	10800	10347.45	0.67	0	74383	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1220	140.28	7.29	12	10.27	72.00	1385.00	23200	20230519	-56.47	6090	20230726	65.85	23200	-56.47	20230519	6090	65.85	20230726	23200	-56.47	20230519	6090	65.85	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
57	20230919	091052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10440	-360	5	-3.33	5085055950	485200	2.52	10510	10680	10290	14040	7560	10800	10479.40	0.67	0	36804	12400	11600	10380	9580	8360	12000	9980	12	3240	100	7560	10	1	12083500	1262	145.00	7.54	12	4.02	72.00	1385.00	23200	20230519	-55.00	6090	20230726	71.43	23200	-55.00	20230519	6090	71.43	20230726	23200	-55.00	20230519	6090	71.43	20230726	2.92	N	434480	100	12 억		81507	N	N	0	N	00	N
58	20230918	161059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10800	1500	2	16.13	197905355120	19073605	207.10	9280	11180	9160	12090	6510	9300	10375.05	0.97	0	-46381	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1305	150.00	7.80	12	157.85	72.00	1385.00	23200	20230519	-53.45	6090	20230726	77.34	23200	-53.45	20230519	6090	77.34	20230726	23200	-53.45	20230519	6090	77.34	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
59	20230918	151054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10490	1190	2	12.80	190333422800	18366191	199.42	9280	11180	9160	12090	6510	9300	10363.44	0.97	0	-52634	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1268	145.69	7.57	12	151.99	72.00	1385.00	23200	20230519	-54.78	6090	20230726	72.25	23200	-54.78	20230519	6090	72.25	20230726	23200	-54.78	20230519	6090	72.25	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
60	20230918	141119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10590	1290	2	13.87	178589785600	17247199	187.27	9280	11180	9160	12090	6510	9300	10354.92	0.97	0	-55650	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1280	147.08	7.65	12	142.73	72.00	1385.00	23200	20230519	-54.35	6090	20230726	73.89	23200	-54.35	20230519	6090	73.89	20230726	23200	-54.35	20230519	6090	73.89	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
61	20230918	131053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10840	1540	2	16.56	152723635720	14804342	160.74	9280	11180	9160	12090	6510	9300	10316.37	0.97	0	-72011	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1310	150.56	7.83	12	122.52	72.00	1385.00	23200	20230519	-53.28	6090	20230726	78.00	23200	-53.28	20230519	6090	78.00	20230726	23200	-53.28	20230519	6090	78.00	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
62	20230918	121103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10320	1020	2	10.97	99324111430	9854971	107.00	9280	10630	9160	12090	6510	9300	10078.84	0.97	0	-73799	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1247	143.33	7.45	12	81.56	72.00	1385.00	23200	20230519	-55.52	6090	20230726	69.46	23200	-55.52	20230519	6090	69.46	20230726	23200	-55.52	20230519	6090	69.46	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
63	20230918	111040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10030	730	2	7.85	58118346310	5861642	63.64	9280	10190	9160	12090	6510	9300	9915.38	0.97	0	-66557	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1212	139.31	7.24	12	48.51	72.00	1385.00	23200	20230519	-56.77	6090	20230726	64.70	23200	-56.77	20230519	6090	64.70	20230726	23200	-56.77	20230519	6090	64.70	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
64	20230918	101035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9840	540	2	5.81	38232947090	3884055	42.17	9280	10170	9160	12090	6510	9300	9844.03	0.97	0	-85977	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1189	136.67	7.10	12	32.14	72.00	1385.00	23200	20230519	-57.59	6090	20230726	61.58	23200	-57.59	20230519	6090	61.58	20230726	23200	-57.59	20230519	6090	61.58	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
65	20230918	091042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9860	560	2	6.02	15488324790	1582561	17.18	9280	10170	9160	12090	6510	9300	9787.90	0.97	0	9020	10506	9902	9076	8472	7646	10205	8775	12	2790	100	6510	10	1	12083500	1191	136.94	7.12	12	13.10	72.00	1385.00	23200	20230519	-57.50	6090	20230726	61.90	23200	-57.50	20230519	6090	61.90	20230726	23200	-57.50	20230519	6090	61.90	20230726	2.65	N	434480	100	12 억		117402	N	N	0	N	00	N
66	20230915	161049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	1130	2	13.83	83817506010	9128001	1445.36	8330	9680	8250	10620	5720	8170	9182.33	0.70	0	40235	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1124	129.17	6.71	12	75.54	72.00	1385.00	23200	20230519	-59.91	6090	20230726	52.71	23200	-59.91	20230519	6090	52.71	20230726	23200	-59.91	20230519	6090	52.71	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
67	20230915	151046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9280	1110	2	13.59	80270300220	8744189	1384.58	8330	9680	8250	10620	5720	8170	9179.86	0.70	0	-1069	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1121	128.89	6.70	12	72.36	72.00	1385.00	23200	20230519	-60.00	6090	20230726	52.38	23200	-60.00	20230519	6090	52.38	20230726	23200	-60.00	20230519	6090	52.38	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
68	20230915	141053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	1080	2	13.22	47621107690	5270028	834.47	8330	9400	8250	10620	5720	8170	9036.23	0.70	0	-15823	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1118	128.47	6.68	12	43.61	72.00	1385.00	23200	20230519	-60.13	6090	20230726	51.89	23200	-60.13	20230519	6090	51.89	20230726	23200	-60.13	20230519	6090	51.89	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
69	20230915	131039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	480	2	5.88	18975969150	2145778	339.77	8330	9140	8250	10620	5720	8170	8843.43	0.70	0	54012	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1045	120.14	6.25	12	17.76	72.00	1385.00	23200	20230519	-62.72	6090	20230726	42.04	23200	-62.72	20230519	6090	42.04	20230726	23200	-62.72	20230519	6090	42.04	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
70	20230915	121046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	470	2	5.75	18418078830	2081057	329.52	8330	9140	8250	10620	5720	8170	8850.38	0.70	0	44387	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1044	120.00	6.24	12	17.22	72.00	1385.00	23200	20230519	-62.76	6090	20230726	41.87	23200	-62.76	20230519	6090	41.87	20230726	23200	-62.76	20230519	6090	41.87	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
71	20230915	111056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8750	580	2	7.10	17342779660	1958000	310.04	8330	9140	8250	10620	5720	8170	8857.43	0.70	0	61413	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1057	121.53	6.32	12	16.20	72.00	1385.00	23200	20230519	-62.28	6090	20230726	43.68	23200	-62.28	20230519	6090	43.68	20230726	23200	-62.28	20230519	6090	43.68	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
72	20230915	101054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	590	2	7.22	15789319990	1779669	281.80	8330	9140	8250	10620	5720	8170	8872.09	0.70	0	63150	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1059	121.67	6.32	12	14.73	72.00	1385.00	23200	20230519	-62.24	6090	20230726	43.84	23200	-62.24	20230519	6090	43.84	20230726	23200	-62.24	20230519	6090	43.84	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
73	20230915	091041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8820	650	2	7.96	3429025150	396759	62.82	8330	8900	8250	10620	5720	8170	8642.71	0.70	0	65284	8450	8310	8180	8040	7910	8380	8110	12	2450	100	5710	10	1	12083500	1066	122.50	6.37	12	3.28	72.00	1385.00	23200	20230519	-61.98	6090	20230726	44.83	23200	-61.98	20230519	6090	44.83	20230726	23200	-61.98	20230519	6090	44.83	20230726	2.92	N	434480	100	12 억		84709	N	N	0	N	00	N
74	20230914	161052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	180	2	2.25	5071272850	619397	75.44	8120	8320	8050	10380	5600	7990	8187.51	0.46	0	28367	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	987	113.47	5.90	12	5.13	72.00	1385.00	23200	20230519	-64.78	6090	20230726	34.15	23200	-64.78	20230519	6090	34.15	20230726	23200	-64.78	20230519	6090	34.15	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
75	20230914	151016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8090	100	2	1.25	4737628420	578366	70.45	8120	8320	8050	10380	5600	7990	8191.43	0.46	0	30036	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	978	112.36	5.84	12	4.79	72.00	1385.00	23200	20230519	-65.13	6090	20230726	32.84	23200	-65.13	20230519	6090	32.84	20230726	23200	-65.13	20230519	6090	32.84	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
76	20230914	141047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8150	160	2	2.00	4203858980	512545	62.43	8120	8320	8050	10380	5600	7990	8201.96	0.46	0	23120	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	985	113.19	5.88	12	4.24	72.00	1385.00	23200	20230519	-64.87	6090	20230726	33.83	23200	-64.87	20230519	6090	33.83	20230726	23200	-64.87	20230519	6090	33.83	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
77	20230914	131022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8210	220	2	2.75	3759570690	458424	55.84	8120	8320	8050	10380	5600	7990	8201.11	0.46	0	23276	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	992	114.03	5.93	12	3.79	72.00	1385.00	23200	20230519	-64.61	6090	20230726	34.81	23200	-64.61	20230519	6090	34.81	20230726	23200	-64.61	20230519	6090	34.81	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
78	20230914	121032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8210	220	2	2.75	3561311390	434196	52.89	8120	8320	8050	10380	5600	7990	8202.12	0.46	0	21535	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	992	114.03	5.93	12	3.59	72.00	1385.00	23200	20230519	-64.61	6090	20230726	34.81	23200	-64.61	20230519	6090	34.81	20230726	23200	-64.61	20230519	6090	34.81	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
79	20230914	111024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8250	260	2	3.25	2265221840	277244	33.77	8120	8300	8050	10380	5600	7990	8170.55	0.46	0	40380	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	997	114.58	5.96	12	2.29	72.00	1385.00	23200	20230519	-64.44	6090	20230726	35.47	23200	-64.44	20230519	6090	35.47	20230726	23200	-64.44	20230519	6090	35.47	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
80	20230914	101018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8150	160	2	2.00	1571385090	192095	23.40	8120	8300	8070	10380	5600	7990	8180.32	0.46	0	29869	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	985	113.19	5.88	12	1.59	72.00	1385.00	23200	20230519	-64.87	6090	20230726	33.83	23200	-64.87	20230519	6090	33.83	20230726	23200	-64.87	20230519	6090	33.83	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
81	20230914	091036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	180	2	2.25	366899540	45130	5.50	8120	8180	8070	10380	5600	7990	8130.07	0.46	0	116	9096	8542	8196	7642	7296	8370	7470	12	2390	100	5590	10	1	12083500	987	113.47	5.90	12	0.37	72.00	1385.00	23200	20230519	-64.78	6090	20230726	34.15	23200	-64.78	20230519	6090	34.15	20230726	23200	-64.78	20230519	6090	34.15	20230726	2.35	N	434480	100	12 억		55796	N	N	0	N	00	N
82	20230913	161042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-690	5	-7.95	6635255790	808641	18.20	8520	8750	7850	11280	6080	8680	8205.95	0.47	0	-2130	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	965	110.97	5.77	12	6.69	72.00	1385.00	23200	20230519	-65.56	6090	20230726	31.20	23200	-65.56	20230519	6090	31.20	20230726	23200	-65.56	20230519	6090	31.20	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
83	20230913	151033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7970	-710	5	-8.18	6391110440	778083	17.51	8520	8750	7850	11280	6080	8680	8213.90	0.47	0	-5422	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	963	110.69	5.75	12	6.44	72.00	1385.00	23200	20230519	-65.65	6090	20230726	30.87	23200	-65.65	20230519	6090	30.87	20230726	23200	-65.65	20230519	6090	30.87	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
84	20230913	141042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8120	-560	5	-6.45	5782901190	702217	15.81	8520	8750	7850	11280	6080	8680	8235.18	0.47	0	6765	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	981	112.78	5.86	12	5.81	72.00	1385.00	23200	20230519	-65.00	6090	20230726	33.33	23200	-65.00	20230519	6090	33.33	20230726	23200	-65.00	20230519	6090	33.33	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
85	20230913	131011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7960	-720	5	-8.29	5387301230	653169	14.70	8520	8750	7850	11280	6080	8680	8247.92	0.47	0	11502	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	962	110.56	5.75	12	5.41	72.00	1385.00	23200	20230519	-65.69	6090	20230726	30.71	23200	-65.69	20230519	6090	30.71	20230726	23200	-65.69	20230519	6090	30.71	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
86	20230913	121037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	-670	5	-7.72	4218881480	507107	11.41	8520	8750	8000	11280	6080	8680	8319.49	0.47	0	22596	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	968	111.25	5.78	12	4.20	72.00	1385.00	23200	20230519	-65.47	6090	20230726	31.53	23200	-65.47	20230519	6090	31.53	20230726	23200	-65.47	20230519	6090	31.53	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
87	20230913	111037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8140	-540	5	-6.22	3190677480	379799	8.55	8520	8750	8100	11280	6080	8680	8400.94	0.47	0	17504	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	984	113.06	5.88	12	3.14	72.00	1385.00	23200	20230519	-64.91	6090	20230726	33.66	23200	-64.91	20230519	6090	33.66	20230726	23200	-64.91	20230519	6090	33.66	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
88	20230913	101021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8430	-250	5	-2.88	1746562790	204695	4.61	8520	8750	8410	11280	6080	8680	8532.49	0.47	0	15073	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	1019	117.08	6.09	12	1.69	72.00	1385.00	23200	20230519	-63.66	6090	20230726	38.42	23200	-63.66	20230519	6090	38.42	20230726	23200	-63.66	20230519	6090	38.42	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
89	20230913	091013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8540	-140	5	-1.61	556667150	64872	1.46	8520	8750	8510	11280	6080	8680	8580.96	0.47	0	14960	10326	9502	9006	8182	7686	9255	7935	12	2600	100	6070	10	1	12083500	1032	118.61	6.17	12	0.54	72.00	1385.00	23200	20230519	-63.19	6090	20230726	40.23	23200	-63.19	20230519	6090	40.23	20230726	23200	-63.19	20230519	6090	40.23	20230726	1.95	N	434480	100	12 억		56270	N	N	0	N	00	N
90	20230912	161011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8680	-300	5	-3.34	41436383290	4423022	307.69	9300	9830	8510	11670	6290	8980	9368.54	0.92	0	-50140	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1049	120.56	6.27	12	36.60	72.00	1385.00	23200	20230519	-62.59	6090	20230726	42.53	23200	-62.59	20230519	6090	42.53	20230726	23200	-62.59	20230519	6090	42.53	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
91	20230912	151021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8610	-370	5	-4.12	41096536790	4383675	304.96	9300	9830	8510	11670	6290	8980	9374.91	0.92	0	-59857	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1040	119.58	6.22	12	36.28	72.00	1385.00	23200	20230519	-62.89	6090	20230726	41.38	23200	-62.89	20230519	6090	41.38	20230726	23200	-62.89	20230519	6090	41.38	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
92	20230912	141018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8790	-190	5	-2.12	39226137750	4169816	290.08	9300	9830	8510	11670	6290	8980	9407.16	0.92	0	-61738	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1062	122.08	6.35	12	34.51	72.00	1385.00	23200	20230519	-62.11	6090	20230726	44.33	23200	-62.11	20230519	6090	44.33	20230726	23200	-62.11	20230519	6090	44.33	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
93	20230912	131004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	310	2	3.45	16155713630	1732678	120.54	9300	9500	9100	11670	6290	8980	9324.13	0.92	0	-62049	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1123	129.03	6.71	12	14.34	72.00	1385.00	23200	20230519	-59.96	6090	20230726	52.55	23200	-59.96	20230519	6090	52.55	20230726	23200	-59.96	20230519	6090	52.55	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
94	20230912	121005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	310	2	3.45	15396726830	1650816	114.84	9300	9500	9100	11670	6290	8980	9326.74	0.92	0	-60736	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1123	129.03	6.71	12	13.66	72.00	1385.00	23200	20230519	-59.96	6090	20230726	52.55	23200	-59.96	20230519	6090	52.55	20230726	23200	-59.96	20230519	6090	52.55	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
95	20230912	111013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	350	2	3.90	13851620740	1485059	103.31	9300	9500	9100	11670	6290	8980	9327.32	0.92	0	-71063	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1127	129.58	6.74	12	12.29	72.00	1385.00	23200	20230519	-59.78	6090	20230726	53.20	23200	-59.78	20230519	6090	53.20	20230726	23200	-59.78	20230519	6090	53.20	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
96	20230912	101002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9160	180	2	2.00	8541886870	919044	63.93	9300	9470	9100	11670	6290	8980	9294.32	0.92	0	-75519	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1107	127.22	6.61	12	7.61	72.00	1385.00	23200	20230519	-60.52	6090	20230726	50.41	23200	-60.52	20230519	6090	50.41	20230726	23200	-60.52	20230519	6090	50.41	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
97	20230912	091025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9260	280	2	3.12	3644851520	391797	27.26	9300	9470	9110	11670	6290	8980	9302.91	0.92	0	-64947	9460	9220	8900	8660	8340	9340	8780	12	2690	100	6280	10	1	12083500	1119	128.61	6.69	12	3.24	72.00	1385.00	23200	20230519	-60.09	6090	20230726	52.05	23200	-60.09	20230519	6090	52.05	20230726	23200	-60.09	20230519	6090	52.05	20230726	1.76	N	434480	100	12 억		110912	N	N	0	N	00	N
98	20230911	161004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	220	2	2.51	12630011960	1414208	23.19	8700	9140	8580	11380	6140	8760	8930.72	0.88	0	3363	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1085	124.72	6.48	12	11.70	72.00	1385.00	23200	20230519	-61.29	6090	20230726	47.45	23200	-61.29	20230519	6090	47.45	20230726	23200	-61.29	20230519	6090	47.45	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
99	20230911	151005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9020	260	2	2.97	12150208400	1360844	22.32	8700	9140	8580	11380	6140	8760	8928.59	0.88	0	5463	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1090	125.28	6.51	12	11.26	72.00	1385.00	23200	20230519	-61.12	6090	20230726	48.11	23200	-61.12	20230519	6090	48.11	20230726	23200	-61.12	20230519	6090	48.11	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
100	20230911	141016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	290	2	3.31	10797532410	1210327	19.85	8700	9140	8580	11380	6140	8760	8921.34	0.88	0	-11779	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1094	125.69	6.53	12	10.02	72.00	1385.00	23200	20230519	-60.99	6090	20230726	48.60	23200	-60.99	20230519	6090	48.60	20230726	23200	-60.99	20230519	6090	48.60	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
101	20230911	130948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8890	130	2	1.48	8703942630	978691	16.05	8700	9140	8580	11380	6140	8760	8893.62	0.88	0	-60750	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1074	123.47	6.42	12	8.10	72.00	1385.00	23200	20230519	-61.68	6090	20230726	45.98	23200	-61.68	20230519	6090	45.98	20230726	23200	-61.68	20230519	6090	45.98	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
102	20230911	121006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8910	150	2	1.71	8181389930	920158	15.09	8700	9140	8580	11380	6140	8760	8891.47	0.88	0	-65136	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1077	123.75	6.43	12	7.61	72.00	1385.00	23200	20230519	-61.59	6090	20230726	46.31	23200	-61.59	20230519	6090	46.31	20230726	23200	-61.59	20230519	6090	46.31	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
103	20230911	110948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	280	2	3.20	7504652120	844809	13.85	8700	9140	8580	11380	6140	8760	8883.44	0.88	0	-75477	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1092	125.56	6.53	12	6.99	72.00	1385.00	23200	20230519	-61.03	6090	20230726	48.44	23200	-61.03	20230519	6090	48.44	20230726	23200	-61.03	20230519	6090	48.44	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
104	20230911	100948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8870	110	2	1.26	4856182180	548906	9.00	8700	9140	8580	11380	6140	8760	8847.22	0.88	0	-42647	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1072	123.19	6.40	12	4.54	72.00	1385.00	23200	20230519	-61.77	6090	20230726	45.65	23200	-61.77	20230519	6090	45.65	20230726	23200	-61.77	20230519	6090	45.65	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
105	20230911	090945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8710	-50	5	-0.57	671817450	77039	1.26	8700	8840	8620	11380	6140	8760	8719.83	0.88	0	-185	10073	9416	9013	8356	7953	9290	8230	12	2620	100	6130	10	1	12083500	1052	120.97	6.29	12	0.64	72.00	1385.00	23200	20230519	-62.46	6090	20230726	43.02	23200	-62.46	20230519	6090	43.02	20230726	23200	-62.46	20230519	6090	43.02	20230726	1.52	N	434480	100	12 억		106475	N	N	0	N	00	N
106	20230908	161011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	320	2	3.79	55883834110	6047364	328.51	8760	9670	8610	10970	5910	8440	9241.42	0.56	0	35626	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1059	121.67	6.32	12	50.05	72.00	1385.00	23200	20230519	-62.24	6090	20230726	43.84	23200	-62.24	20230519	6090	43.84	20230726	23200	-62.24	20230519	6090	43.84	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
107	20230908	151013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8730	290	2	3.44	54895897300	5934668	322.39	8760	9670	8610	10970	5910	8440	9250.04	0.56	0	4370	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1055	121.25	6.30	12	49.11	72.00	1385.00	23200	20230519	-62.37	6090	20230726	43.35	23200	-62.37	20230519	6090	43.35	20230726	23200	-62.37	20230519	6090	43.35	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
108	20230908	141001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8910	470	2	5.57	52933037130	5711946	310.29	8760	9670	8660	10970	5910	8440	9267.08	0.56	0	-31078	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1077	123.75	6.43	12	47.27	72.00	1385.00	23200	20230519	-61.59	6090	20230726	46.31	23200	-61.59	20230519	6090	46.31	20230726	23200	-61.59	20230519	6090	46.31	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
109	20230908	131010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9000	560	2	6.64	51946233700	5601147	304.27	8760	9670	8660	10970	5910	8440	9274.21	0.56	0	-27070	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1088	125.00	6.50	12	46.35	72.00	1385.00	23200	20230519	-61.21	6090	20230726	47.78	23200	-61.21	20230519	6090	47.78	20230726	23200	-61.21	20230519	6090	47.78	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
110	20230908	121023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9160	720	2	8.53	49642737110	5345104	290.36	8760	9670	8660	10970	5910	8440	9287.52	0.56	0	-44479	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1107	127.22	6.61	12	44.23	72.00	1385.00	23200	20230519	-60.52	6090	20230726	50.41	23200	-60.52	20230519	6090	50.41	20230726	23200	-60.52	20230519	6090	50.41	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
111	20230908	111016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9260	820	2	9.72	46619174480	5014941	272.43	8760	9670	8660	10970	5910	8440	9296.06	0.56	0	-41282	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1119	128.61	6.69	12	41.50	72.00	1385.00	23200	20230519	-60.09	6090	20230726	52.05	23200	-60.09	20230519	6090	52.05	20230726	23200	-60.09	20230519	6090	52.05	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
112	20230908	101009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	770	2	9.12	35458444500	3821548	207.60	8760	9670	8660	10970	5910	8440	9278.56	0.56	0	-41024	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1113	127.92	6.65	12	31.63	72.00	1385.00	23200	20230519	-60.30	6090	20230726	51.23	23200	-60.30	20230519	6090	51.23	20230726	23200	-60.30	20230519	6090	51.23	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
113	20230908	091016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9070	630	2	7.46	4739252420	534831	29.05	8760	9150	8660	10970	5910	8440	8861.21	0.56	0	50382	9320	8880	8640	8200	7960	8760	8080	12	2530	100	5900	10	1	12083500	1096	125.97	6.55	12	4.43	72.00	1385.00	23200	20230519	-60.91	6090	20230726	48.93	23200	-60.91	20230519	6090	48.93	20230726	23200	-60.91	20230519	6090	48.93	20230726	0.36	N	434480	100	12 억		67748	N	N	0	N	00	N
114	20230907	160957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	-710	5	-7.76	15081734660	1736501	8.44	9010	9080	8400	11890	6410	9150	8685.39	0.38	0	24869	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1020	117.22	6.09	12	14.37	72.00	1385.00	23200	20230519	-63.62	6090	20230726	38.59	23200	-63.62	20230519	6090	38.59	20230726	23200	-63.62	20230519	6090	38.59	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
115	20230907	151002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	-710	5	-7.76	14598015950	1679195	8.16	9010	9080	8400	11890	6410	9150	8693.40	0.38	0	20353	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1020	117.22	6.09	12	13.90	72.00	1385.00	23200	20230519	-63.62	6090	20230726	38.59	23200	-63.62	20230519	6090	38.59	20230726	23200	-63.62	20230519	6090	38.59	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
116	20230907	141001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8470	-680	5	-7.43	13142556540	1507873	7.33	9010	9080	8400	11890	6410	9150	8715.89	0.38	0	53869	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1023	117.64	6.12	12	12.48	72.00	1385.00	23200	20230519	-63.49	6090	20230726	39.08	23200	-63.49	20230519	6090	39.08	20230726	23200	-63.49	20230519	6090	39.08	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
117	20230907	130956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	-550	5	-6.01	11815364020	1351470	6.57	9010	9080	8430	11890	6410	9150	8742.54	0.38	0	27174	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1039	119.44	6.21	12	11.18	72.00	1385.00	23200	20230519	-62.93	6090	20230726	41.22	23200	-62.93	20230519	6090	41.22	20230726	23200	-62.93	20230519	6090	41.22	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
118	20230907	121012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8510	-640	5	-6.99	10980746680	1254700	6.10	9010	9080	8430	11890	6410	9150	8751.62	0.38	0	35057	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1028	118.19	6.14	12	10.38	72.00	1385.00	23200	20230519	-63.32	6090	20230726	39.74	23200	-63.32	20230519	6090	39.74	20230726	23200	-63.32	20230519	6090	39.74	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
119	20230907	110959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	-710	5	-7.76	10273175020	1171454	5.69	9010	9080	8430	11890	6410	9150	8769.52	0.38	0	40923	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1020	117.22	6.09	12	9.69	72.00	1385.00	23200	20230519	-63.62	6090	20230726	38.59	23200	-63.62	20230519	6090	38.59	20230726	23200	-63.62	20230519	6090	38.59	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
120	20230907	100959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8580	-570	5	-6.23	8288890860	938737	4.56	9010	9080	8510	11890	6410	9150	8829.76	0.38	0	1269	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1037	119.17	6.19	12	7.77	72.00	1385.00	23200	20230519	-63.02	6090	20230726	40.89	23200	-63.02	20230519	6090	40.89	20230726	23200	-63.02	20230519	6090	40.89	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
121	20230907	091014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8930	-220	5	-2.40	2659647180	299199	1.45	9010	9020	8750	11890	6410	9150	8889.03	0.38	0	13820	10850	10000	9520	8670	8190	9760	8430	12	2740	100	6400	10	1	12083500	1079	124.03	6.45	12	2.48	72.00	1385.00	23200	20230519	-61.51	6090	20230726	46.63	23200	-61.51	20230519	6090	46.63	20230726	23200	-61.51	20230519	6090	46.63	20230726	0.61	N	434480	100	12 억		45487	N	N	0	N	00	N
122	20230906	160959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9150	680	2	8.03	198681754460	20459620	230.69	9760	10370	9040	11010	5930	8470	9711.12	0.50	0	-18428	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1106	127.08	6.61	12	169.32	72.00	1385.00	23200	20230519	-60.56	6090	20230726	50.25	23200	-60.56	20230519	6090	50.25	20230726	23200	-60.56	20230519	6090	50.25	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
123	20230906	151004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9400	930	2	10.98	195125161890	20075765	226.36	9760	10370	9040	11010	5930	8470	9719.44	0.50	0	-42502	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1136	130.56	6.79	12	166.14	72.00	1385.00	23200	20230519	-59.48	6090	20230726	54.35	23200	-59.48	20230519	6090	54.35	20230726	23200	-59.48	20230519	6090	54.35	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
124	20230906	141006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9770	1300	2	15.35	168284839960	17249796	194.50	9760	10370	9040	11010	5930	8470	9755.76	0.50	0	-36820	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1181	135.69	7.05	12	142.75	72.00	1385.00	23200	20230519	-57.89	6090	20230726	60.43	23200	-57.89	20230519	6090	60.43	20230726	23200	-57.89	20230519	6090	60.43	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
125	20230906	130951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9760	1290	2	15.23	112720946010	11664456	131.52	9760	10370	9040	11010	5930	8470	9663.63	0.50	0	-9358	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1179	135.56	7.05	12	96.53	72.00	1385.00	23200	20230519	-57.93	6090	20230726	60.26	23200	-57.93	20230519	6090	60.26	20230726	23200	-57.93	20230519	6090	60.26	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
126	20230906	121006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	630	2	7.44	75290245310	7754302	87.43	9760	10370	9040	11010	5930	8470	9709.48	0.50	0	-42502	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1100	126.39	6.57	12	64.17	72.00	1385.00	23200	20230519	-60.78	6090	20230726	49.43	23200	-60.78	20230519	6090	49.43	20230726	23200	-60.78	20230519	6090	49.43	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
127	20230906	111012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9190	720	2	8.50	72495867860	7448872	83.99	9760	10370	9040	11010	5930	8470	9732.46	0.50	0	-41361	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1110	127.64	6.64	12	61.64	72.00	1385.00	23200	20230519	-60.39	6090	20230726	50.90	23200	-60.39	20230519	6090	50.90	20230726	23200	-60.39	20230519	6090	50.90	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
128	20230906	100949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9130	660	2	7.79	65427249950	6675053	75.26	9760	10370	9090	11010	5930	8470	9801.76	0.50	0	-41933	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1103	126.81	6.59	12	55.24	72.00	1385.00	23200	20230519	-60.65	6090	20230726	49.92	23200	-60.65	20230519	6090	49.92	20230726	23200	-60.65	20230519	6090	49.92	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
129	20230906	090949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9990	1520	2	17.95	33896116670	3403688	38.38	9760	10370	9440	11010	5930	8470	9958.65	0.50	0	-21186	9623	9046	8163	7586	6703	9335	7875	12	2540	100	5920	10	1	12083500	1207	138.75	7.21	12	28.17	72.00	1385.00	23200	20230519	-56.94	6090	20230726	64.04	23200	-56.94	20230519	6090	64.04	20230726	23200	-56.94	20230519	6090	64.04	20230726	0.68	N	434480	100	12 억		60465	N	N	0	N	00	N
130	20230905	160950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8470	1030	2	13.84	68655397290	8401536	1303.20	7320	8740	7280	9670	5210	7440	8171.50	0.51	0	7146	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	1023	117.64	6.12	12	69.53	72.00	1385.00	23200	20230519	-63.49	6090	20230726	39.08	23200	-63.49	20230519	6090	39.08	20230726	23200	-63.49	20230519	6090	39.08	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
131	20230905	151004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8320	880	2	11.83	57898960250	7141773	1107.79	7320	8450	7280	9670	5210	7440	8107.11	0.51	0	42509	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	1005	115.56	6.01	12	59.10	72.00	1385.00	23200	20230519	-64.14	6090	20230726	36.62	23200	-64.14	20230519	6090	36.62	20230726	23200	-64.14	20230519	6090	36.62	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
132	20230905	141002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8040	600	2	8.06	50416927480	6229411	966.27	7320	8450	7280	9670	5210	7440	8093.40	0.51	0	46650	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	972	111.67	5.81	12	51.55	72.00	1385.00	23200	20230519	-65.34	6090	20230726	32.02	23200	-65.34	20230519	6090	32.02	20230726	23200	-65.34	20230519	6090	32.02	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
133	20230905	130945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7980	540	2	7.26	40837935930	5052207	783.67	7320	8440	7280	9670	5210	7440	8083.22	0.51	0	15956	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	964	110.83	5.76	12	41.81	72.00	1385.00	23200	20230519	-65.60	6090	20230726	31.03	23200	-65.60	20230519	6090	31.03	20230726	23200	-65.60	20230519	6090	31.03	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
134	20230905	120944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8020	580	2	7.80	24453121060	3056194	474.06	7320	8370	7280	9670	5210	7440	8001.21	0.51	0	33253	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	969	111.39	5.79	12	25.29	72.00	1385.00	23200	20230519	-65.43	6090	20230726	31.69	23200	-65.43	20230519	6090	31.69	20230726	23200	-65.43	20230519	6090	31.69	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
135	20230905	110950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7710	270	2	3.63	2730967810	361086	56.01	7320	7760	7280	9670	5210	7440	7563.29	0.51	0	9526	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	932	107.08	5.57	12	2.99	72.00	1385.00	23200	20230519	-66.77	6090	20230726	26.60	23200	-66.77	20230519	6090	26.60	20230726	23200	-66.77	20230519	6090	26.60	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
136	20230905	100939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7540	100	2	1.34	1502225310	200879	31.16	7320	7590	7280	9670	5210	7440	7478.31	0.51	0	9833	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	911	104.72	5.44	12	1.66	72.00	1385.00	23200	20230519	-67.50	6090	20230726	23.81	23200	-67.50	20230519	6090	23.81	20230726	23200	-67.50	20230519	6090	23.81	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
137	20230905	090940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7520	80	2	1.08	541785270	73149	11.35	7320	7540	7280	9670	5210	7440	7406.48	0.51	0	16279	8153	7796	7583	7226	7013	7690	7120	12	2230	100	5200	10	1	12083500	909	104.44	5.43	12	0.61	72.00	1385.00	23200	20230519	-67.59	6090	20230726	23.48	23200	-67.59	20230519	6090	23.48	20230726	23200	-67.59	20230519	6090	23.48	20230726	0.69	N	434480	100	12 억		61630	N	N	0	N	00	N
138	20230904	160933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7440	-200	5	-2.62	4828009250	634136	43.85	7780	7940	7370	9930	5350	7640	7614.28	0.46	0	4775	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	899	103.33	5.37	12	5.25	72.00	1385.00	23200	20230519	-67.93	6090	20230726	22.17	23200	-67.93	20230519	6090	22.17	20230726	23200	-67.93	20230519	6090	22.17	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
139	20230904	150919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7420	-220	5	-2.88	4612450300	605193	41.85	7780	7940	7370	9930	5350	7640	7621.43	0.46	0	3568	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	897	103.06	5.36	12	5.01	72.00	1385.00	23200	20230519	-68.02	6090	20230726	21.84	23200	-68.02	20230519	6090	21.84	20230726	23200	-68.02	20230519	6090	21.84	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
140	20230904	140919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7420	-220	5	-2.88	4199774130	549528	38.00	7780	7940	7370	9930	5350	7640	7642.52	0.46	0	5871	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	897	103.06	5.36	12	4.55	72.00	1385.00	23200	20230519	-68.02	6090	20230726	21.84	23200	-68.02	20230519	6090	21.84	20230726	23200	-68.02	20230519	6090	21.84	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
141	20230904	130932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7420	-220	5	-2.88	3918520820	511600	35.38	7780	7940	7370	9930	5350	7640	7659.38	0.46	0	7197	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	897	103.06	5.36	12	4.23	72.00	1385.00	23200	20230519	-68.02	6090	20230726	21.84	23200	-68.02	20230519	6090	21.84	20230726	23200	-68.02	20230519	6090	21.84	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
142	20230904	120916	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7410	-230	5	-3.01	3429713610	445981	30.84	7780	7940	7370	9930	5350	7640	7690.37	0.46	0	8227	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	895	102.92	5.35	12	3.69	72.00	1385.00	23200	20230519	-68.06	6090	20230726	21.67	23200	-68.06	20230519	6090	21.67	20230726	23200	-68.06	20230519	6090	21.67	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
143	20230904	110858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7560	-80	5	-1.05	2546404450	327906	22.68	7780	7940	7550	9930	5350	7640	7766.00	0.46	0	-8953	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	914	105.00	5.46	12	2.71	72.00	1385.00	23200	20230519	-67.41	6090	20230726	24.14	23200	-67.41	20230519	6090	24.14	20230726	23200	-67.41	20230519	6090	24.14	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
144	20230904	100904	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7740	100	2	1.31	1903735390	244181	16.89	7780	7940	7660	9930	5350	7640	7796.99	0.46	0	-11371	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	935	107.50	5.59	12	2.02	72.00	1385.00	23200	20230519	-66.64	6090	20230726	27.09	23200	-66.64	20230519	6090	27.09	20230726	23200	-66.64	20230519	6090	27.09	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
145	20230904	090913	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7800	160	2	2.09	511686830	65864	4.55	7780	7940	7660	9930	5350	7640	7770.63	0.46	0	-4829	8286	7962	7776	7452	7266	7870	7360	12	2290	100	5340	10	1	12083500	943	108.33	5.63	12	0.55	72.00	1385.00	23200	20230519	-66.38	6090	20230726	28.08	23200	-66.38	20230519	6090	28.08	20230726	23200	-66.38	20230519	6090	28.08	20230726	0.32	N	434480	100	12 억		55870	N	N	0	N	00	N
146	20230901	160908	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7640	10	2	0.13	11266507100	1435848	73.63	7680	8100	7590	9910	5350	7630	7847.37	0.74	0	-35969	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	923	106.11	5.52	12	11.88	72.00	1385.00	23200	20230519	-67.07	6090	20230726	25.45	23200	-67.07	20230519	6090	25.45	20230726	23200	-67.07	20230519	6090	25.45	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N
147	20230901	150922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7640	10	2	0.13	11011583790	1402514	71.93	7680	8100	7590	9910	5350	7630	7851.32	0.74	0	-35951	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	923	106.11	5.52	12	11.61	72.00	1385.00	23200	20230519	-67.07	6090	20230726	25.45	23200	-67.07	20230519	6090	25.45	20230726	23200	-67.07	20230519	6090	25.45	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N
148	20230901	140921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7640	10	2	0.13	10279524610	1306466	67.00	7680	8100	7590	9910	5350	7630	7868.20	0.74	0	-34874	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	923	106.11	5.52	12	10.81	72.00	1385.00	23200	20230519	-67.07	6090	20230726	25.45	23200	-67.07	20230519	6090	25.45	20230726	23200	-67.07	20230519	6090	25.45	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N
149	20230901	130853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7720	90	2	1.18	9667448160	1226476	62.90	7680	8100	7590	9910	5350	7630	7882.30	0.74	0	-43112	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	933	107.22	5.57	12	10.15	72.00	1385.00	23200	20230519	-66.72	6090	20230726	26.77	23200	-66.72	20230519	6090	26.77	20230726	23200	-66.72	20230519	6090	26.77	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N
150	20230901	120905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7730	100	2	1.31	9022491480	1143054	58.62	7680	8100	7590	9910	5350	7630	7893.33	0.74	0	-42381	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	934	107.36	5.58	12	9.46	72.00	1385.00	23200	20230519	-66.68	6090	20230726	26.93	23200	-66.68	20230519	6090	26.93	20230726	23200	-66.68	20230519	6090	26.93	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N
151	20230901	110903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7900	270	2	3.54	7326034000	926491	47.51	7680	8100	7590	9910	5350	7630	7907.30	0.74	0	-28538	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	955	109.72	5.70	12	7.67	72.00	1385.00	23200	20230519	-65.95	6090	20230726	29.72	23200	-65.95	20230519	6090	29.72	20230726	23200	-65.95	20230519	6090	29.72	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N
152	20230901	100900	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7920	290	2	3.80	3540181020	451412	23.15	7680	7980	7590	9910	5350	7630	7842.47	0.74	0	-43586	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	957	110.00	5.72	12	3.74	72.00	1385.00	23200	20230519	-65.86	6090	20230726	30.05	23200	-65.86	20230519	6090	30.05	20230726	23200	-65.86	20230519	6090	30.05	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N
153	20230901	090845	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7640	10	2	0.13	236072290	30865	1.58	7680	7720	7590	9910	5350	7630	7648.56	0.74	0	-11141	8396	8012	7756	7372	7116	7885	7245	12	2280	100	5340	10	1	12083500	923	106.11	5.52	12	0.26	72.00	1385.00	23200	20230519	-67.07	6090	20230726	25.45	23200	-67.07	20230519	6090	25.45	20230726	23200	-67.07	20230519	6090	25.45	20230726	0.27	N	434480	100	12 억		89479	N	N	0	N	00	N