KissMeData/328130/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	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	179500	-700	5	-0.39	37997362600	212328	72.04	177500	183200	175000	234000	126200	180200	178954.74	14.54	0	16958	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	22224	-52.83	31.85	12	1.71	-3398.00	5636.00	269727	20230911	-33.45	18239	20221013	884.15	269727	-33.45	20230911	27406	554.97	20230102	279500	-35.78	20230911	18900	849.74	20221013	0.54	N	328130	500	61 억		1800173	N	N	58	N	00	N
3	20230927	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	178700	-1500	5	-0.83	36164863500	202119	68.58	177500	183200	175000	234000	126200	180200	178928.54	14.54	0	20819	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	22125	-52.59	31.71	12	1.63	-3398.00	5636.00	269727	20230911	-33.75	18239	20221013	879.77	269727	-33.75	20230911	27406	552.05	20230102	279500	-36.06	20230911	18900	845.50	20221013	0.54	N	328130	500	61 억		1800173	N	N	39	N	00	N
4	20230927	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	177900	-2300	5	-1.28	31201634700	174294	59.14	177500	183200	175000	234000	126200	180200	179017.23	14.54	0	18889	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	22026	-52.35	31.56	12	1.41	-3398.00	5636.00	269727	20230911	-34.04	18239	20221013	875.38	269727	-34.04	20230911	27406	549.13	20230102	279500	-36.35	20230911	18900	841.27	20221013	0.54	N	328130	500	61 억		1800173	N	N	39	N	00	N
5	20230927	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180500	300	2	0.17	27956172900	156167	52.99	177500	183200	175000	234000	126200	180200	179014.56	14.54	0	20074	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	22348	-53.12	32.03	12	1.26	-3398.00	5636.00	269727	20230911	-33.08	18239	20221013	889.64	269727	-33.08	20230911	27406	558.61	20230102	279500	-35.42	20230911	18900	855.03	20221013	0.54	N	328130	500	61 억		1800173	N	N	39	N	00	N
6	20230927	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180800	600	2	0.33	25477451800	142444	48.33	177500	183200	175000	234000	126200	180200	178859.38	14.54	0	19770	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	22385	-53.21	32.08	12	1.15	-3398.00	5636.00	269727	20230911	-32.97	18239	20221013	891.28	269727	-32.97	20230911	27406	559.71	20230102	279500	-35.31	20230911	18900	856.61	20221013	0.54	N	328130	500	61 억		1800173	N	N	39	N	00	N
7	20230927	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	177000	-3200	5	-1.78	20125467800	112317	38.11	177500	183200	175000	234000	126200	180200	179184.48	14.54	0	9014	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	21914	-52.09	31.41	12	0.91	-3398.00	5636.00	269727	20230911	-34.38	18239	20221013	870.45	269727	-34.38	20230911	27406	545.84	20230102	279500	-36.67	20230911	18900	836.51	20221013	0.54	N	328130	500	61 억		1800173	N	N	39	N	00	N
8	20230927	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180600	400	2	0.22	13945547300	77818	26.40	177500	183200	175000	234000	126200	180200	179207.15	14.54	0	10862	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	22360	-53.15	32.04	12	0.63	-3398.00	5636.00	269727	20230911	-33.04	18239	20221013	890.19	269727	-33.04	20230911	27406	558.98	20230102	279500	-35.38	20230911	18900	855.56	20221013	0.54	N	328130	500	61 억		1800173	N	N	39	N	00	N
9	20230927	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	181500	1300	2	0.72	6246858500	35217	11.95	177500	181600	175000	234000	126200	180200	177381.50	14.54	0	13668	197000	188600	184300	175900	171600	186450	173750	62	53800	500	115320	100	1	12381004	22472	-53.41	32.20	12	0.28	-3398.00	5636.00	269727	20230911	-32.71	18239	20221013	895.12	269727	-32.71	20230911	27406	562.26	20230102	279500	-35.06	20230911	18900	860.32	20221013	0.54	N	328130	500	61 억		1800173	N	N	39	N	00	N
10	20230926	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180200	-3200	5	-1.74	54553903400	291475	87.66	184700	192700	180000	238000	128400	183400	187180.07	14.24	0	58018	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	22311	-53.03	31.97	12	2.35	-3398.00	5636.00	269727	20230911	-33.19	18239	20221013	887.99	269727	-33.19	20230911	27406	557.52	20230102	279500	-35.53	20230911	18900	853.44	20221013	0.53	N	328130	500	61 억		1763199	N	N	39	N	00	N
11	20230926	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	181200	-2200	5	-1.20	50491370300	268972	80.89	184700	192700	181200	238000	128400	183400	187720.12	14.24	0	49219	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	22434	-53.33	32.15	12	2.17	-3398.00	5636.00	269727	20230911	-32.82	18239	20221013	893.48	269727	-32.82	20230911	27406	561.17	20230102	279500	-35.17	20230911	18900	858.73	20221013	0.53	N	328130	500	61 억		1763199	N	N	61	N	00	N
12	20230926	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	184000	600	2	0.33	43147021500	228783	68.80	184700	192700	183400	238000	128400	183400	188594.11	14.24	0	43275	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	22781	-54.15	32.65	12	1.85	-3398.00	5636.00	269727	20230911	-31.78	18239	20221013	908.83	269727	-31.78	20230911	27406	571.39	20230102	279500	-34.17	20230911	18900	873.54	20221013	0.53	N	328130	500	61 억		1763199	N	N	61	N	00	N
13	20230926	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	185400	2000	2	1.09	37549047700	198416	59.67	184700	192700	184700	238000	128400	183400	189244.64	14.24	0	35278	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	22954	-54.56	32.90	12	1.60	-3398.00	5636.00	269727	20230911	-31.26	18239	20221013	916.50	269727	-31.26	20230911	27406	576.49	20230102	279500	-33.67	20230911	18900	880.95	20221013	0.53	N	328130	500	61 억		1763199	N	N	61	N	00	N
14	20230926	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	187300	3900	2	2.13	33441132300	176311	53.02	184700	192700	184700	238000	128400	183400	189671.99	14.24	0	30752	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	23190	-55.12	33.23	12	1.42	-3398.00	5636.00	269727	20230911	-30.56	18239	20221013	926.92	269727	-30.56	20230911	27406	583.43	20230102	279500	-32.99	20230911	18900	891.01	20221013	0.53	N	328130	500	61 억		1763199	N	N	61	N	00	N
15	20230926	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	188600	5200	2	2.84	31398530600	165440	49.75	184700	192700	184700	238000	128400	183400	189788.80	14.24	0	28965	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	23351	-55.50	33.46	12	1.34	-3398.00	5636.00	269727	20230911	-30.08	18239	20221013	934.05	269727	-30.08	20230911	27406	588.17	20230102	279500	-32.52	20230911	18900	897.88	20221013	0.53	N	328130	500	61 억		1763199	N	N	61	N	00	N
16	20230926	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	189700	6300	2	3.44	26780407000	140994	42.40	184700	192700	184700	238000	128400	183400	189940.97	14.24	0	25259	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	23487	-55.83	33.66	12	1.14	-3398.00	5636.00	269727	20230911	-29.67	18239	20221013	940.08	269727	-29.67	20230911	27406	592.18	20230102	279500	-32.13	20230911	18900	903.70	20221013	0.53	N	328130	500	61 억		1763199	N	N	61	N	00	N
17	20230926	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	189200	5800	2	3.16	6890271100	36550	10.99	184700	190500	184700	238000	128400	183400	188519.11	14.24	0	4990	203266	193332	188066	178132	172866	190700	175500	62	54600	500	117370	100	1	12381004	23425	-55.68	33.57	12	0.30	-3398.00	5636.00	269727	20230911	-29.86	18239	20221013	937.34	269727	-29.86	20230911	27406	590.36	20230102	279500	-32.31	20230911	18900	901.06	20221013	0.53	N	328130	500	61 억		1763199	N	N	61	N	00	N
18	20230925	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	183400	-17600	5	-8.76	61985474500	330342	105.02	197700	198000	182800	261000	141000	201000	187655.58	13.97	0	38128	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	22707	-53.97	32.54	12	2.67	-3398.00	5636.00	269727	20230911	-32.01	18239	20221013	905.54	269727	-32.01	20230911	27406	569.20	20230102	279500	-34.38	20230911	18900	870.37	20221013	0.54	N	328130	500	61 억		1730230	N	N	61	N	00	N
19	20230925	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	183300	-17700	5	-8.81	58021869600	308729	98.14	197700	198000	183000	261000	141000	201000	187934.57	13.97	0	32275	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	22694	-53.94	32.52	12	2.49	-3398.00	5636.00	269727	20230911	-32.04	18239	20221013	904.99	269727	-32.04	20230911	27406	568.83	20230102	279500	-34.42	20230911	18900	869.84	20221013	0.54	N	328130	500	61 억		1730230	N	N	706	N	00	N
20	20230925	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	186700	-14300	5	-7.11	48805444800	258921	82.31	197700	198000	185000	261000	141000	201000	188491.74	13.97	0	24577	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	23115	-54.94	33.13	12	2.09	-3398.00	5636.00	269727	20230911	-30.78	18239	20221013	923.63	269727	-30.78	20230911	27406	581.24	20230102	279500	-33.20	20230911	18900	887.83	20221013	0.54	N	328130	500	61 억		1730230	N	N	706	N	00	N
21	20230925	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	187000	-14000	5	-6.97	44170570000	234096	74.42	197700	198000	185000	261000	141000	201000	188681.61	13.97	0	18584	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	23152	-55.03	33.18	12	1.89	-3398.00	5636.00	269727	20230911	-30.67	18239	20221013	925.28	269727	-30.67	20230911	27406	582.33	20230102	279500	-33.09	20230911	18900	889.42	20221013	0.54	N	328130	500	61 억		1730230	N	N	706	N	00	N
22	20230925	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	188200	-12800	5	-6.37	41638554700	220634	70.14	197700	198000	185000	261000	141000	201000	188717.95	13.97	0	19828	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	23301	-55.39	33.39	12	1.78	-3398.00	5636.00	269727	20230911	-30.23	18239	20221013	931.85	269727	-30.23	20230911	27406	586.71	20230102	279500	-32.67	20230911	18900	895.77	20221013	0.54	N	328130	500	61 억		1730230	N	N	706	N	00	N
23	20230925	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	188400	-12600	5	-6.27	36814529400	195129	62.03	197700	198000	185000	261000	141000	201000	188662.72	13.97	0	13267	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	23326	-55.44	33.43	12	1.58	-3398.00	5636.00	269727	20230911	-30.15	18239	20221013	932.95	269727	-30.15	20230911	27406	587.44	20230102	279500	-32.59	20230911	18900	896.83	20221013	0.54	N	328130	500	61 억		1730230	N	N	706	N	00	N
24	20230925	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	187200	-13800	5	-6.87	30483927200	161260	51.26	197700	198000	185000	261000	141000	201000	189030.10	13.97	0	4697	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	23177	-55.09	33.22	12	1.30	-3398.00	5636.00	269727	20230911	-30.60	18239	20221013	926.37	269727	-30.60	20230911	27406	583.06	20230102	279500	-33.02	20230911	18900	890.48	20221013	0.54	N	328130	500	61 억		1730230	N	N	706	N	00	N
25	20230925	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	191100	-9900	5	-4.93	7240417900	37506	11.92	197700	198000	190200	261000	141000	201000	193030.35	13.97	0	-1120	209466	205232	198766	194532	188066	207350	196650	62	60000	500	128640	100	1	12381004	23660	-56.24	33.91	12	0.30	-3398.00	5636.00	269727	20230911	-29.15	18239	20221013	947.75	269727	-29.15	20230911	27406	597.29	20230102	279500	-31.63	20230911	18900	911.11	20221013	0.54	N	328130	500	61 억		1730230	N	N	706	N	00	N
26	20230922	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	201000	-6000	5	-2.90	61837126500	313344	70.90	200000	203000	192300	269000	145000	207000	197206.20	13.90	0	18898	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	500	1	12381004	24886	-59.15	35.66	12	2.53	-3398.00	5636.00	269727	20230911	-25.48	18239	20221013	1002.03	269727	-25.48	20230911	27406	633.42	20230102	279500	-28.09	20230911	18900	963.49	20221013	0.53	N	328130	500	61 억		1721060	N	N	706	N	00	N
27	20230922	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	200500	-6500	5	-3.14	59875426500	303570	68.69	200000	203000	192300	269000	145000	207000	197097.66	13.90	0	17966	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	500	1	12381004	24824	-59.01	35.57	12	2.45	-3398.00	5636.00	269727	20230911	-25.67	18239	20221013	999.29	269727	-25.67	20230911	27406	631.59	20230102	279500	-28.26	20230911	18900	960.85	20221013	0.53	N	328130	500	61 억		1721060	N	N	31	N	00	N
28	20230922	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	198600	-8400	5	-4.06	54591154500	277041	62.69	200000	203000	192300	269000	145000	207000	196894.29	13.90	0	13728	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	100	1	12381004	24589	-58.45	35.24	12	2.24	-3398.00	5636.00	269727	20230911	-26.37	18239	20221013	988.88	269727	-26.37	20230911	27406	624.66	20230102	279500	-28.94	20230911	18900	950.79	20221013	0.53	N	328130	500	61 억		1721060	N	N	31	N	00	N
29	20230922	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	199500	-7500	5	-3.62	51478361800	261383	59.15	200000	203000	192300	269000	145000	207000	196778.29	13.90	0	12312	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	100	1	12381004	24700	-58.71	35.40	12	2.11	-3398.00	5636.00	269727	20230911	-26.04	18239	20221013	993.81	269727	-26.04	20230911	27406	627.94	20230102	279500	-28.62	20230911	18900	955.56	20221013	0.53	N	328130	500	61 억		1721060	N	N	31	N	00	N
30	20230922	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	199400	-7600	5	-3.67	48906397700	248517	56.23	200000	203000	192300	269000	145000	207000	196613.63	13.90	0	11423	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	100	1	12381004	24688	-58.68	35.38	12	2.01	-3398.00	5636.00	269727	20230911	-26.07	18239	20221013	993.26	269727	-26.07	20230911	27406	627.58	20230102	279500	-28.66	20230911	18900	955.03	20221013	0.53	N	328130	500	61 억		1721060	N	N	31	N	00	N
31	20230922	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	199800	-7200	5	-3.48	43341876300	220730	49.95	200000	202000	192300	269000	145000	207000	196145.98	13.90	0	9512	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	100	1	12381004	24737	-58.80	35.45	12	1.78	-3398.00	5636.00	269727	20230911	-25.93	18239	20221013	995.45	269727	-25.93	20230911	27406	629.04	20230102	279500	-28.52	20230911	18900	957.14	20221013	0.53	N	328130	500	61 억		1721060	N	N	31	N	00	N
32	20230922	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	194000	-13000	5	-6.28	36176803300	184258	41.69	200000	202000	192300	269000	145000	207000	196083.54	13.90	0	4943	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	100	1	12381004	24019	-57.09	34.42	12	1.49	-3398.00	5636.00	269727	20230911	-28.08	18239	20221013	963.65	269727	-28.08	20230911	27406	607.87	20230102	279500	-30.59	20230911	18900	926.46	20221013	0.53	N	328130	500	61 억		1721060	N	N	31	N	00	N
33	20230922	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	198900	-8100	5	-3.91	15329338600	77909	17.63	200000	200000	192300	269000	145000	207000	196162.65	13.90	0	6990	223405	215202	206517	198314	189629	219304	202416	62	62000	500	132480	100	1	12381004	24626	-58.53	35.29	12	0.63	-3398.00	5636.00	269727	20230911	-26.26	18239	20221013	990.52	269727	-26.26	20230911	27406	625.75	20230102	279500	-28.84	20230911	18900	952.38	20221013	0.53	N	328130	500	61 억		1721060	N	N	31	N	00	N
34	20230921	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	214500	500	2	0.23	96250309000	447673	31.65	206500	222500	205000	278000	150000	214000	215002.83	13.56	0	44293	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26557	-63.13	38.06	12	3.62	-3398.00	5636.00	279500	20230911	-23.26	18900	20221013	1034.92	279500	-23.26	20230911	28400	655.28	20230102	279500	-23.26	20230911	18900	1034.92	20221013	0.50	N	328130	500	61 억		1678315	N	N	31	N	00	N
35	20230921	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	214500	500	2	0.23	88893956000	413288	29.22	206500	222500	205000	278000	150000	214000	215089.73	13.56	0	41391	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26557	-63.13	38.06	12	3.34	-3398.00	5636.00	279500	20230911	-23.26	18900	20221013	1034.92	279500	-23.26	20230911	28400	655.28	20230102	279500	-23.26	20230911	18900	1034.92	20221013	0.50	N	328130	500	61 억		1678315	N	N	1	N	00	N
36	20230921	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	216500	2500	2	1.17	76573833500	356043	25.17	206500	222500	205000	278000	150000	214000	215069.19	13.56	0	47713	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26805	-63.71	38.41	12	2.88	-3398.00	5636.00	279500	20230911	-22.54	18900	20221013	1045.50	279500	-22.54	20230911	28400	662.32	20230102	279500	-22.54	20230911	18900	1045.50	20221013	0.50	N	328130	500	61 억		1678315	N	N	1	N	00	N
37	20230921	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	214000	0	3	0.00	57125390500	267102	18.88	206500	218000	205000	278000	150000	214000	213871.05	13.56	0	23222	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26495	-62.98	37.97	12	2.16	-3398.00	5636.00	279500	20230911	-23.43	18900	20221013	1032.28	279500	-23.43	20230911	28400	653.52	20230102	279500	-23.43	20230911	18900	1032.28	20221013	0.50	N	328130	500	61 억		1678315	N	N	1	N	00	N
38	20230921	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	215500	1500	2	0.70	52273253500	244497	17.28	206500	218000	205000	278000	150000	214000	213799.12	13.56	0	22650	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26681	-63.42	38.24	12	1.97	-3398.00	5636.00	279500	20230911	-22.90	18900	20221013	1040.21	279500	-22.90	20230911	28400	658.80	20230102	279500	-22.90	20230911	18900	1040.21	20221013	0.50	N	328130	500	61 억		1678315	N	N	1	N	00	N
39	20230921	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	215000	1000	2	0.47	44572962000	208766	14.76	206500	218000	205000	278000	150000	214000	213506.70	13.56	0	16304	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26619	-63.27	38.15	12	1.69	-3398.00	5636.00	279500	20230911	-23.08	18900	20221013	1037.57	279500	-23.08	20230911	28400	657.04	20230102	279500	-23.08	20230911	18900	1037.57	20221013	0.50	N	328130	500	61 억		1678315	N	N	1	N	00	N
40	20230921	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	216500	2500	2	1.17	36238914500	169992	12.02	206500	218000	205000	278000	150000	214000	213179.91	13.56	0	13748	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26805	-63.71	38.41	12	1.37	-3398.00	5636.00	279500	20230911	-22.54	18900	20221013	1045.50	279500	-22.54	20230911	28400	662.32	20230102	279500	-22.54	20230911	18900	1045.50	20221013	0.50	N	328130	500	61 억		1678315	N	N	1	N	00	N
41	20230921	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	212000	-2000	5	-0.93	10945951000	52331	3.70	206500	214000	205000	278000	150000	214000	209163.56	13.56	0	9842	258733	236366	218133	195766	177533	227250	186650	62	64000	500	136960	500	1	12381004	26248	-62.39	37.62	12	0.42	-3398.00	5636.00	279500	20230911	-24.15	18900	20221013	1021.69	279500	-24.15	20230911	28400	646.48	20230102	279500	-24.15	20230911	18900	1021.69	20221013	0.50	N	328130	500	61 억		1678315	N	N	1	N	00	N
42	20230920	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	214000	-29500	5	-12.11	298604047300	1406850	271.69	240000	240500	199900	316500	170500	243500	212237.92	15.73	0	-268544	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	26495	-62.98	37.97	12	11.36	-3398.00	5636.00	279500	20230911	-23.43	18900	20221013	1032.28	279500	-23.43	20230911	28400	653.52	20230102	279500	-23.43	20230911	18900	1032.28	20221013	0.51	N	328130	500	61 억		1947989	N	N	1	N	00	N
43	20230920	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	210000	-33500	5	-13.76	291785961300	1374733	265.49	240000	240500	199900	316500	170500	243500	212238.86	15.73	0	-267948	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	26000	-61.80	37.26	12	11.10	-3398.00	5636.00	279500	20230911	-24.87	18900	20221013	1011.11	279500	-24.87	20230911	28400	639.44	20230102	279500	-24.87	20230911	18900	1011.11	20221013	0.51	N	328130	500	61 억		1947989	N	N	84	N	00	N
44	20230920	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	208000	-35500	5	-14.58	263783661300	1242310	239.92	240000	240500	199900	316500	170500	243500	212321.81	15.73	0	-258356	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	25752	-61.21	36.91	12	10.03	-3398.00	5636.00	279500	20230911	-25.58	18900	20221013	1000.53	279500	-25.58	20230911	28400	632.39	20230102	279500	-25.58	20230911	18900	1000.53	20221013	0.51	N	328130	500	61 억		1947989	N	N	84	N	00	N
45	20230920	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	206500	-37000	5	-15.20	251855651800	1184645	228.78	240000	240500	199900	316500	170500	243500	212588.26	15.73	0	-248282	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	25567	-60.77	36.64	12	9.57	-3398.00	5636.00	279500	20230911	-26.12	18900	20221013	992.59	279500	-26.12	20230911	28400	627.11	20230102	279500	-26.12	20230911	18900	992.59	20221013	0.51	N	328130	500	61 억		1947989	N	N	84	N	00	N
46	20230920	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	203500	-40000	5	-16.43	237727978300	1115685	215.46	240000	240500	199900	316500	170500	243500	213065.66	15.73	0	-234092	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	25195	-59.89	36.11	12	9.01	-3398.00	5636.00	279500	20230911	-27.19	18900	20221013	976.72	279500	-27.19	20230911	28400	616.55	20230102	279500	-27.19	20230911	18900	976.72	20221013	0.51	N	328130	500	61 억		1947989	N	N	84	N	00	N
47	20230920	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	205500	-38000	5	-15.61	206915872300	963088	185.99	240000	240500	199900	316500	170500	243500	214832.76	15.73	0	-205375	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	25443	-60.48	36.46	12	7.78	-3398.00	5636.00	279500	20230911	-26.48	18900	20221013	987.30	279500	-26.48	20230911	28400	623.59	20230102	279500	-26.48	20230911	18900	987.30	20221013	0.51	N	328130	500	61 억		1947989	N	N	84	N	00	N
48	20230920	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	214000	-29500	5	-12.11	140734255500	642212	124.03	240000	240500	210500	316500	170500	243500	219122.64	15.73	0	-140014	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	26495	-62.98	37.97	12	5.19	-3398.00	5636.00	279500	20230911	-23.43	18900	20221013	1032.28	279500	-23.43	20230911	28400	653.52	20230102	279500	-23.43	20230911	18900	1032.28	20221013	0.51	N	328130	500	61 억		1947989	N	N	84	N	00	N
49	20230920	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	221500	-22000	5	-9.03	36340725500	158469	30.60	240000	240500	219000	316500	170500	243500	229283.15	15.73	0	-22276	255500	249500	239000	233000	222500	252500	236000	62	73000	500	155840	500	1	12381004	27424	-65.19	39.30	12	1.28	-3398.00	5636.00	279500	20230911	-20.75	18900	20221013	1071.96	279500	-20.75	20230911	28400	679.93	20230102	279500	-20.75	20230911	18900	1071.96	20221013	0.51	N	328130	500	61 억		1947989	N	N	84	N	00	N
50	20230919	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	243500	15500	2	6.80	122372991500	512448	199.95	234000	245000	228500	296000	160000	228000	238792.89	15.77	0	-2273	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	30148	-71.66	43.20	12	4.14	-3398.00	5636.00	279500	20230911	-12.88	18900	20221013	1188.36	279500	-12.88	20230911	28400	757.39	20230102	279500	-12.88	20230911	18900	1188.36	20221013	0.50	N	328130	500	61 억		1951916	N	N	84	N	00	N
51	20230919	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	241500	13500	2	5.92	114371521500	479475	187.09	234000	245000	228500	296000	160000	228000	238534.92	15.77	0	838	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	29900	-71.07	42.85	12	3.87	-3398.00	5636.00	279500	20230911	-13.60	18900	20221013	1177.78	279500	-13.60	20230911	28400	750.35	20230102	279500	-13.60	20230911	18900	1177.78	20221013	0.50	N	328130	500	61 억		1951916	N	N	294	N	00	N
52	20230919	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	239500	11500	2	5.04	103907422000	435937	170.10	234000	245000	228500	296000	160000	228000	238354.24	15.77	0	981	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	29653	-70.48	42.49	12	3.52	-3398.00	5636.00	279500	20230911	-14.31	18900	20221013	1167.20	279500	-14.31	20230911	28400	743.31	20230102	279500	-14.31	20230911	18900	1167.20	20221013	0.50	N	328130	500	61 억		1951916	N	N	294	N	00	N
53	20230919	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	237000	9000	2	3.95	99337589500	416746	162.61	234000	245000	228500	296000	160000	228000	238364.86	15.77	0	-107	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	29343	-69.75	42.05	12	3.37	-3398.00	5636.00	279500	20230911	-15.21	18900	20221013	1153.97	279500	-15.21	20230911	28400	734.51	20230102	279500	-15.21	20230911	18900	1153.97	20221013	0.50	N	328130	500	61 억		1951916	N	N	294	N	00	N
54	20230919	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	237500	9500	2	4.17	92461670000	387598	151.24	234000	245000	228500	296000	160000	228000	238550.46	15.77	0	3949	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	29405	-69.89	42.14	12	3.13	-3398.00	5636.00	279500	20230911	-15.03	18900	20221013	1156.61	279500	-15.03	20230911	28400	736.27	20230102	279500	-15.03	20230911	18900	1156.61	20221013	0.50	N	328130	500	61 억		1951916	N	N	294	N	00	N
55	20230919	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	240000	12000	2	5.26	77843843000	326605	127.44	234000	245000	228500	296000	160000	228000	238342.50	15.77	0	12896	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	29714	-70.63	42.58	12	2.64	-3398.00	5636.00	279500	20230911	-14.13	18900	20221013	1169.84	279500	-14.13	20230911	28400	745.07	20230102	279500	-14.13	20230911	18900	1169.84	20221013	0.50	N	328130	500	61 억		1951916	N	N	294	N	00	N
56	20230919	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	239500	11500	2	5.04	43237324500	183079	71.44	234000	240000	228500	296000	160000	228000	236167.63	15.77	0	12020	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	29653	-70.48	42.49	12	1.48	-3398.00	5636.00	279500	20230911	-14.31	18900	20221013	1167.20	279500	-14.31	20230911	28400	743.31	20230102	279500	-14.31	20230911	18900	1167.20	20221013	0.50	N	328130	500	61 억		1951916	N	N	294	N	00	N
57	20230919	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	231000	3000	2	1.32	6650079500	28707	11.20	234000	235000	228500	296000	160000	228000	231653.71	15.77	0	-8136	240000	234000	226500	220500	213000	237000	223500	62	68000	500	145920	500	1	12381004	28600	-67.98	40.99	12	0.23	-3398.00	5636.00	279500	20230911	-17.35	18900	20221013	1122.22	279500	-17.35	20230911	28400	713.38	20230102	279500	-17.35	20230911	18900	1122.22	20221013	0.50	N	328130	500	61 억		1951916	N	N	294	N	00	N
58	20230918	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	228000	4500	2	2.01	57353859000	253181	33.43	223500	232500	219000	290500	156500	223500	226536.69	15.65	0	13579	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	28229	-67.10	40.45	12	2.04	-3398.00	5636.00	279500	20230911	-18.43	18900	20221013	1106.35	279500	-18.43	20230911	28400	702.82	20230102	279500	-18.43	20230911	18900	1106.35	20221013	0.50	N	328130	500	61 억		1937990	N	N	294	N	00	N
59	20230918	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	225500	2000	2	0.89	54222665500	239391	31.61	223500	232500	219000	290500	156500	223500	226509.46	15.65	0	13570	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	27919	-66.36	40.01	12	1.93	-3398.00	5636.00	279500	20230911	-19.32	18900	20221013	1093.12	279500	-19.32	20230911	28400	694.01	20230102	279500	-19.32	20230911	18900	1093.12	20221013	0.50	N	328130	500	61 억		1937990	N	N	1	N	00	N
60	20230918	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	225500	2000	2	0.89	49508012500	218503	28.85	223500	232500	219000	290500	156500	223500	226585.98	15.65	0	12062	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	27919	-66.36	40.01	12	1.76	-3398.00	5636.00	279500	20230911	-19.32	18900	20221013	1093.12	279500	-19.32	20230911	28400	694.01	20230102	279500	-19.32	20230911	18900	1093.12	20221013	0.50	N	328130	500	61 억		1937990	N	N	1	N	00	N
61	20230918	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	227500	4000	2	1.79	45251524500	199582	26.35	223500	232500	219000	290500	156500	223500	226740.45	15.65	0	12641	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	28167	-66.95	40.37	12	1.61	-3398.00	5636.00	279500	20230911	-18.60	18900	20221013	1103.70	279500	-18.60	20230911	28400	701.06	20230102	279500	-18.60	20230911	18900	1103.70	20221013	0.50	N	328130	500	61 억		1937990	N	N	1	N	00	N
62	20230918	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	225000	1500	2	0.67	42124689500	185734	24.53	223500	232500	219000	290500	156500	223500	226811.02	15.65	0	11851	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	27857	-66.22	39.92	12	1.50	-3398.00	5636.00	279500	20230911	-19.50	18900	20221013	1090.48	279500	-19.50	20230911	28400	692.25	20230102	279500	-19.50	20230911	18900	1090.48	20221013	0.50	N	328130	500	61 억		1937990	N	N	1	N	00	N
63	20230918	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	224000	500	2	0.22	38149198000	168007	22.18	223500	232500	219000	290500	156500	223500	227080.86	15.65	0	10791	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	27733	-65.92	39.74	12	1.36	-3398.00	5636.00	279500	20230911	-19.86	18900	20221013	1085.19	279500	-19.86	20230911	28400	688.73	20230102	279500	-19.86	20230911	18900	1085.19	20221013	0.50	N	328130	500	61 억		1937990	N	N	1	N	00	N
64	20230918	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	230000	6500	2	2.91	26853544500	118323	15.62	223500	232500	219000	290500	156500	223500	226967.36	15.65	0	5551	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	28476	-67.69	40.81	12	0.96	-3398.00	5636.00	279500	20230911	-17.71	18900	20221013	1116.93	279500	-17.71	20230911	28400	709.86	20230102	279500	-17.71	20230911	18900	1116.93	20221013	0.50	N	328130	500	61 억		1937990	N	N	1	N	00	N
65	20230918	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	221000	-2500	5	-1.12	5747654500	25750	3.40	223500	226500	219000	290500	156500	223500	223203.53	15.65	0	2005	252500	238000	226000	211500	199500	232000	205500	62	67000	500	143040	500	1	12381004	27362	-65.04	39.21	12	0.21	-3398.00	5636.00	279500	20230911	-20.93	18900	20221013	1069.31	279500	-20.93	20230911	28400	678.17	20230102	279500	-20.93	20230911	18900	1069.31	20221013	0.50	N	328130	500	61 억		1937990	N	N	1	N	00	N
66	20230915	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	223500	-4500	5	-1.97	171260778500	753578	170.21	228000	240500	214000	296000	160000	228000	227274.30	15.23	0	44446	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	27672	-65.77	39.66	12	6.09	-3398.00	5636.00	279500	20230911	-20.04	18900	20221013	1082.54	279500	-20.04	20230911	28400	686.97	20230102	279500	-20.04	20230911	18900	1082.54	20221013	0.54	N	328130	500	61 억		1886065	N	N	1	N	00	N
67	20230915	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	219500	-8500	5	-3.73	127253841000	556477	125.69	228000	240500	214000	296000	160000	228000	228677.79	15.23	0	26910	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	27176	-64.60	38.95	12	4.49	-3398.00	5636.00	279500	20230911	-21.47	18900	20221013	1061.38	279500	-21.47	20230911	28400	672.89	20230102	279500	-21.47	20230911	18900	1061.38	20221013	0.54	N	328130	500	61 억		1886065	N	N	17	N	00	N
68	20230915	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	224500	-3500	5	-1.54	97295757000	419936	94.85	228000	240500	222000	296000	160000	228000	231693.04	15.23	0	10270	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	27795	-66.07	39.83	12	3.39	-3398.00	5636.00	279500	20230911	-19.68	18900	20221013	1087.83	279500	-19.68	20230911	28400	690.49	20230102	279500	-19.68	20230911	18900	1087.83	20221013	0.54	N	328130	500	61 억		1886065	N	N	17	N	00	N
69	20230915	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	228500	500	2	0.22	84766688000	364283	82.28	228000	240500	225000	296000	160000	228000	232696.32	15.23	0	12749	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	28291	-67.25	40.54	12	2.94	-3398.00	5636.00	279500	20230911	-18.25	18900	20221013	1108.99	279500	-18.25	20230911	28400	704.58	20230102	279500	-18.25	20230911	18900	1108.99	20221013	0.54	N	328130	500	61 억		1886065	N	N	17	N	00	N
70	20230915	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	226000	-2000	5	-0.88	76508328500	328226	74.14	228000	240500	225000	296000	160000	228000	233098.56	15.23	0	7350	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	27981	-66.51	40.10	12	2.65	-3398.00	5636.00	279500	20230911	-19.14	18900	20221013	1095.77	279500	-19.14	20230911	28400	695.77	20230102	279500	-19.14	20230911	18900	1095.77	20221013	0.54	N	328130	500	61 억		1886065	N	N	17	N	00	N
71	20230915	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	230000	2000	2	0.88	65078726000	277891	62.77	228000	240500	225000	296000	160000	228000	234190.92	15.23	0	12811	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	28476	-67.69	40.81	12	2.24	-3398.00	5636.00	279500	20230911	-17.71	18900	20221013	1116.93	279500	-17.71	20230911	28400	709.86	20230102	279500	-17.71	20230911	18900	1116.93	20221013	0.54	N	328130	500	61 억		1886065	N	N	17	N	00	N
72	20230915	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	238500	10500	2	4.61	44971324500	190934	43.13	228000	240500	225000	296000	160000	228000	235538.60	15.23	0	12013	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	29529	-70.19	42.32	12	1.54	-3398.00	5636.00	279500	20230911	-14.67	18900	20221013	1161.90	279500	-14.67	20230911	28400	739.79	20230102	279500	-14.67	20230911	18900	1161.90	20221013	0.54	N	328130	500	61 억		1886065	N	N	17	N	00	N
73	20230915	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	237000	9000	2	3.95	11182448500	47920	10.82	228000	238000	225000	296000	160000	228000	233371.51	15.23	0	-3116	244666	236332	225666	217332	206666	231000	212000	62	68000	500	145920	500	1	12381004	29343	-69.75	42.05	12	0.39	-3398.00	5636.00	279500	20230911	-15.21	18900	20221013	1153.97	279500	-15.21	20230911	28400	734.51	20230102	279500	-15.21	20230911	18900	1153.97	20221013	0.54	N	328130	500	61 억		1886065	N	N	17	N	00	N
74	20230914	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	228000	-3000	5	-1.30	98644342500	440688	61.57	234000	234000	215000	300000	162000	231000	223834.18	14.82	0	-15158	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	28229	-67.10	40.45	12	3.56	-3398.00	5636.00	279500	20230911	-18.43	18900	20221013	1106.35	279500	-18.43	20230911	28400	702.82	20230102	279500	-18.43	20230911	18900	1106.35	20221013	0.57	N	328130	500	61 억		1834443	N	N	17	N	00	N
75	20230914	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	228000	-3000	5	-1.30	95323972000	426133	59.54	234000	234000	215000	300000	162000	231000	223694.99	14.82	0	-12496	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	28229	-67.10	40.45	12	3.44	-3398.00	5636.00	279500	20230911	-18.43	18900	20221013	1106.35	279500	-18.43	20230911	28400	702.82	20230102	279500	-18.43	20230911	18900	1106.35	20221013	0.57	N	328130	500	61 억		1834443	N	N	208	N	00	N
76	20230914	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	226500	-4500	5	-1.95	85423903000	382415	53.43	234000	234000	215000	300000	162000	231000	223379.69	14.82	0	-14014	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	28043	-66.66	40.19	12	3.09	-3398.00	5636.00	279500	20230911	-18.96	18900	20221013	1098.41	279500	-18.96	20230911	28400	697.54	20230102	279500	-18.96	20230911	18900	1098.41	20221013	0.57	N	328130	500	61 억		1834443	N	N	208	N	00	N
77	20230914	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	229500	-1500	5	-0.65	77992245000	349933	48.89	234000	234000	215000	300000	162000	231000	222877.16	14.82	0	-11240	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	28414	-67.54	40.72	12	2.83	-3398.00	5636.00	279500	20230911	-17.89	18900	20221013	1114.29	279500	-17.89	20230911	28400	708.10	20230102	279500	-17.89	20230911	18900	1114.29	20221013	0.57	N	328130	500	61 억		1834443	N	N	208	N	00	N
78	20230914	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	227000	-4000	5	-1.73	72690516500	326685	45.64	234000	234000	215000	300000	162000	231000	222508.96	14.82	0	-16672	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	28105	-66.80	40.28	12	2.64	-3398.00	5636.00	279500	20230911	-18.78	18900	20221013	1101.06	279500	-18.78	20230911	28400	699.30	20230102	279500	-18.78	20230911	18900	1101.06	20221013	0.57	N	328130	500	61 억		1834443	N	N	208	N	00	N
79	20230914	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	226500	-4500	5	-1.95	63245393500	285198	39.85	234000	234000	215000	300000	162000	231000	221758.92	14.82	0	-15552	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	28043	-66.66	40.19	12	2.30	-3398.00	5636.00	279500	20230911	-18.96	18900	20221013	1098.41	279500	-18.96	20230911	28400	697.54	20230102	279500	-18.96	20230911	18900	1098.41	20221013	0.57	N	328130	500	61 억		1834443	N	N	208	N	00	N
80	20230914	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	220000	-11000	5	-4.76	49906271000	225360	31.49	234000	234000	215000	300000	162000	231000	221450.44	14.82	0	-23157	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	27238	-64.74	39.03	12	1.82	-3398.00	5636.00	279500	20230911	-21.29	18900	20221013	1064.02	279500	-21.29	20230911	28400	674.65	20230102	279500	-21.29	20230911	18900	1064.02	20221013	0.57	N	328130	500	61 억		1834443	N	N	208	N	00	N
81	20230914	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	217500	-13500	5	-5.84	21785124500	97624	13.64	234000	234000	215000	300000	162000	231000	223151.68	14.82	0	-3859	257000	244000	232000	219000	207000	250500	225500	62	69000	500	147840	500	1	12381004	26929	-64.01	38.59	12	0.79	-3398.00	5636.00	279500	20230911	-22.18	18900	20221013	1050.79	279500	-22.18	20230911	28400	665.85	20230102	279500	-22.18	20230911	18900	1050.79	20221013	0.57	N	328130	500	61 억		1834443	N	N	208	N	00	N
82	20230913	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	231000	5500	2	2.44	166437667500	711919	85.84	228000	245000	220000	293000	158000	225500	233792.01	14.64	0	2736	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	28600	-67.98	40.99	12	5.75	-3398.00	5636.00	279500	20230911	-17.35	18900	20221013	1122.22	279500	-17.35	20230911	28400	713.38	20230102	279500	-17.35	20230911	18900	1122.22	20221013	0.60	N	328130	500	61 억		1812424	N	N	208	N	00	N
83	20230913	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	232500	7000	2	3.10	161805068500	691874	83.42	228000	245000	220000	293000	158000	225500	233868.72	14.64	0	7743	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	28786	-68.42	41.25	12	5.59	-3398.00	5636.00	279500	20230911	-16.82	18900	20221013	1130.16	279500	-16.82	20230911	28400	718.66	20230102	279500	-16.82	20230911	18900	1130.16	20221013	0.60	N	328130	500	61 억		1812424	N	N	674	N	00	N
84	20230913	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	231000	5500	2	2.44	147041695500	627216	75.63	228000	245000	220000	293000	158000	225500	234439.96	14.64	0	1282	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	28600	-67.98	40.99	12	5.07	-3398.00	5636.00	279500	20230911	-17.35	18900	20221013	1122.22	279500	-17.35	20230911	28400	713.38	20230102	279500	-17.35	20230911	18900	1122.22	20221013	0.60	N	328130	500	61 억		1812424	N	N	674	N	00	N
85	20230913	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	234500	9000	2	3.99	136883645500	583397	70.34	228000	245000	220000	293000	158000	225500	234636.97	14.64	0	-4013	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	29033	-69.01	41.61	12	4.71	-3398.00	5636.00	279500	20230911	-16.10	18900	20221013	1140.74	279500	-16.10	20230911	28400	725.70	20230102	279500	-16.10	20230911	18900	1140.74	20221013	0.60	N	328130	500	61 억		1812424	N	N	674	N	00	N
86	20230913	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	235500	10000	2	4.43	130520973500	556441	67.09	228000	245000	220000	293000	158000	225500	234569.01	14.64	0	-4824	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	29157	-69.31	41.78	12	4.49	-3398.00	5636.00	279500	20230911	-15.74	18900	20221013	1146.03	279500	-15.74	20230911	28400	729.23	20230102	279500	-15.74	20230911	18900	1146.03	20221013	0.60	N	328130	500	61 억		1812424	N	N	674	N	00	N
87	20230913	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	235000	9500	2	4.21	116964236500	498323	60.08	228000	245000	220000	293000	158000	225500	234721.50	14.64	0	-11119	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	29095	-69.16	41.70	12	4.02	-3398.00	5636.00	279500	20230911	-15.92	18900	20221013	1143.39	279500	-15.92	20230911	28400	727.46	20230102	279500	-15.92	20230911	18900	1143.39	20221013	0.60	N	328130	500	61 억		1812424	N	N	674	N	00	N
88	20230913	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	239500	14000	2	6.21	88523505000	378773	45.67	228000	245000	220000	293000	158000	225500	233718.02	14.64	0	-17420	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	29653	-70.48	42.49	12	3.06	-3398.00	5636.00	279500	20230911	-14.31	18900	20221013	1167.20	279500	-14.31	20230911	28400	743.31	20230102	279500	-14.31	20230911	18900	1167.20	20221013	0.60	N	328130	500	61 억		1812424	N	N	674	N	00	N
89	20230913	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	227500	2000	2	0.89	16119546000	71553	8.63	228000	230500	220000	293000	158000	225500	225280.24	14.64	0	-1804	276166	250832	236166	210832	196166	243500	203500	62	67500	500	144320	500	1	12381004	28167	-66.95	40.37	12	0.58	-3398.00	5636.00	279500	20230911	-18.60	18900	20221013	1103.70	279500	-18.60	20230911	28400	701.06	20230102	279500	-18.60	20230911	18900	1103.70	20221013	0.60	N	328130	500	61 억		1812424	N	N	674	N	00	N
90	20230912	160916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	225500	-31000	5	-12.09	195601437000	822926	77.09	252500	261500	221500	333000	180000	256500	237707.32	14.42	0	-10037	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	27919	-66.36	40.01	12	6.65	-3398.00	5636.00	279500	20230911	-19.32	18900	20221013	1093.12	279500	-19.32	20230911	28400	694.01	20230102	279500	-19.32	20230911	18900	1093.12	20221013	0.63	N	328130	500	61 억		1785283	N	N	673	N	00	N
91	20230912	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	226000	-30500	5	-11.89	188094701000	789675	73.98	252500	261500	221500	333000	180000	256500	238182.78	14.42	0	-10078	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	27981	-66.51	40.10	12	6.38	-3398.00	5636.00	279500	20230911	-19.14	18900	20221013	1095.77	279500	-19.14	20230911	28400	695.77	20230102	279500	-19.14	20230911	18900	1095.77	20221013	0.63	N	328130	500	61 억		1785283	N	N	739	N	00	N
92	20230912	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	229500	-27000	5	-10.53	159474513000	662525	62.07	252500	261500	225500	333000	180000	256500	240697.12	14.42	0	-22733	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	28414	-67.54	40.72	12	5.35	-3398.00	5636.00	279500	20230911	-17.89	18900	20221013	1114.29	279500	-17.89	20230911	28400	708.10	20230102	279500	-17.89	20230911	18900	1114.29	20221013	0.63	N	328130	500	61 억		1785283	N	N	739	N	00	N
93	20230912	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	231500	-25000	5	-9.75	129587354500	532339	49.87	252500	261500	231000	333000	180000	256500	243419.79	14.42	0	-16453	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	28662	-68.13	41.08	12	4.30	-3398.00	5636.00	279500	20230911	-17.17	18900	20221013	1124.87	279500	-17.17	20230911	28400	715.14	20230102	279500	-17.17	20230911	18900	1124.87	20221013	0.63	N	328130	500	61 억		1785283	N	N	739	N	00	N
94	20230912	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	233500	-23000	5	-8.97	107272495000	436824	40.92	252500	261500	233000	333000	180000	256500	245563.18	14.42	0	-18906	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	28910	-68.72	41.43	12	3.53	-3398.00	5636.00	279500	20230911	-16.46	18900	20221013	1135.45	279500	-16.46	20230911	28400	722.18	20230102	279500	-16.46	20230911	18900	1135.45	20221013	0.63	N	328130	500	61 억		1785283	N	N	739	N	00	N
95	20230912	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	239500	-17000	5	-6.63	85313096000	344114	32.24	252500	261500	237000	333000	180000	256500	247910.52	14.42	0	-11235	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	29653	-70.48	42.49	12	2.78	-3398.00	5636.00	279500	20230911	-14.31	18900	20221013	1167.20	279500	-14.31	20230911	28400	743.31	20230102	279500	-14.31	20230911	18900	1167.20	20221013	0.63	N	328130	500	61 억		1785283	N	N	739	N	00	N
96	20230912	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	248000	-8500	5	-3.31	59582104000	237945	22.29	252500	261500	241500	333000	180000	256500	250392.03	14.42	0	-4410	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	30705	-72.98	44.00	12	1.92	-3398.00	5636.00	279500	20230911	-11.27	18900	20221013	1212.17	279500	-11.27	20230911	28400	773.24	20230102	279500	-11.27	20230911	18900	1212.17	20221013	0.63	N	328130	500	61 억		1785283	N	N	739	N	00	N
97	20230912	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	254500	-2000	5	-0.78	16573313000	65959	6.18	252500	258500	245000	333000	180000	256500	251233.28	14.42	0	-3134	297500	277000	259000	238500	220500	268000	229500	62	76500	500	164160	500	1	12381004	31510	-74.90	45.16	12	0.53	-3398.00	5636.00	279500	20230911	-8.94	18900	20221013	1246.56	279500	-8.94	20230911	28400	796.13	20230102	279500	-8.94	20230911	18900	1246.56	20221013	0.63	N	328130	500	61 억		1785283	N	N	739	N	00	N
98	20230911	160910	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	256500	7500	2	3.01	277270956000	1063192	137.61	258000	279500	241000	323500	174500	249000	260795.03	14.79	0	-27898	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	31757	-75.49	45.51	12	8.59	-3398.00	5636.00	279500	20230911	-8.23	18900	20221013	1257.14	279500	-8.23	20230911	28400	803.17	20230102	279500	-8.23	20230911	18900	1257.14	20221013	0.68	N	328130	500	61 억		1831405	N	N	739	N	01	N
99	20230911	150913	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	253000	4000	2	1.61	268073879000	1027217	132.96	258000	279500	241000	323500	174500	249000	260971.61	14.79	0	-27250	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	31324	-74.46	44.89	12	8.30	-3398.00	5636.00	279500	20230911	-9.48	18900	20221013	1238.62	279500	-9.48	20230911	28400	790.85	20230102	279500	-9.48	20230911	18900	1238.62	20221013	0.68	N	328130	500	61 억		1831405	N	N	221	N	01	N
100	20230911	140923	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	251000	2000	2	0.80	234969485000	893781	115.68	258000	279500	245000	323500	174500	249000	262894.58	14.79	0	-36231	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	31076	-73.87	44.54	12	7.22	-3398.00	5636.00	279500	20230911	-10.20	18900	20221013	1228.04	279500	-10.20	20230911	28400	783.80	20230102	279500	-10.20	20230911	18900	1228.04	20221013	0.68	N	328130	500	61 억		1831405	N	N	221	N	01	N
101	20230911	130855	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	262000	13000	2	5.22	200968915500	760258	98.40	258000	279500	252500	323500	174500	249000	264344.06	14.79	0	-31243	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	32438	-77.10	46.49	12	6.14	-3398.00	5636.00	279500	20230911	-6.26	18900	20221013	1286.24	279500	-6.26	20230911	28400	822.54	20230102	279500	-6.26	20230911	18900	1286.24	20221013	0.68	N	328130	500	61 억		1831405	N	N	221	N	01	N
102	20230911	120911	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	260500	11500	2	4.62	185574882000	701957	90.86	258000	279500	252500	323500	174500	249000	264368.97	14.79	0	-37163	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	32253	-76.66	46.22	12	5.67	-3398.00	5636.00	279500	20230911	-6.80	18900	20221013	1278.31	279500	-6.80	20230911	28400	817.25	20230102	279500	-6.80	20230911	18900	1278.31	20221013	0.68	N	328130	500	61 억		1831405	N	N	221	N	01	N
103	20230911	110855	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	261500	12500	2	5.02	178030120500	673035	87.11	258000	279500	252500	323500	174500	249000	264519.52	14.79	0	-30208	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	32376	-76.96	46.40	12	5.44	-3398.00	5636.00	279500	20230911	-6.44	18900	20221013	1283.60	279500	-6.44	20230911	28400	820.77	20230102	279500	-6.44	20230911	18900	1283.60	20221013	0.68	N	328130	500	61 억		1831405	N	N	221	N	01	N
104	20230911	100855	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	264000	15000	2	6.02	134184776000	508437	65.81	258000	279500	252500	323500	174500	249000	263917.70	14.79	0	-35999	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	32686	-77.69	46.84	12	4.11	-3398.00	5636.00	279500	20230911	-5.55	18900	20221013	1296.83	279500	-5.55	20230911	28400	829.58	20230102	279500	-5.55	20230911	18900	1296.83	20221013	0.68	N	328130	500	61 억		1831405	N	N	221	N	01	N
105	20230911	090853	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	266500	17500	2	7.03	59841543500	223110	28.88	258000	279500	256500	323500	174500	249000	268219.73	14.79	0	-24373	268000	258500	242500	233000	217000	263250	237750	62	74500	500	159360	500	1	12381004	32995	-78.43	47.29	12	1.80	-3398.00	5636.00	279500	20230911	-4.65	18900	20221013	1310.05	279500	-4.65	20230911	28400	838.38	20230102	279500	-4.65	20230911	18900	1310.05	20221013	0.68	N	328130	500	61 억		1831405	N	N	221	N	01	N
106	20230908	160916	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	249000	1500	2	0.61	181750036500	758453	48.01	242500	252000	226500	321500	173500	247500	239622.30	15.16	0	9305	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	30829	-73.28	44.18	12	6.13	-3398.00	5636.00	268000	20230907	-7.09	18900	20221013	1217.46	268000	-7.09	20230907	28400	776.76	20230102	268000	-7.09	20230907	18900	1217.46	20221013	0.67	N	328130	500	61 억		1877543	N	N	221	N	01	N
107	20230908	150916	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	248000	500	2	0.20	171112742500	715681	45.30	242500	252000	226500	321500	173500	247500	239089.27	15.16	0	8540	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	30705	-72.98	44.00	12	5.78	-3398.00	5636.00	268000	20230907	-7.46	18900	20221013	1212.17	268000	-7.46	20230907	28400	773.24	20230102	268000	-7.46	20230907	18900	1212.17	20221013	0.67	N	328130	500	61 억		1877543	N	N	503	N	01	N
108	20230908	140906	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	247000	-500	5	-0.20	157417147000	659931	41.77	242500	252000	226500	321500	173500	247500	238534.00	15.16	0	-6676	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	30581	-72.69	43.83	12	5.33	-3398.00	5636.00	268000	20230907	-7.84	18900	20221013	1206.88	268000	-7.84	20230907	28400	769.72	20230102	268000	-7.84	20230907	18900	1206.88	20221013	0.67	N	328130	500	61 억		1877543	N	N	503	N	01	N
109	20230908	130915	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	243000	-4500	5	-1.82	136958860500	576826	36.51	242500	252000	226500	321500	173500	247500	237433.04	15.16	0	-3863	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	30086	-71.51	43.12	12	4.66	-3398.00	5636.00	268000	20230907	-9.33	18900	20221013	1185.71	268000	-9.33	20230907	28400	755.63	20230102	268000	-9.33	20230907	18900	1185.71	20221013	0.67	N	328130	500	61 억		1877543	N	N	503	N	01	N
110	20230908	120927	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	238500	-9000	5	-3.64	128722578000	542630	34.35	242500	252000	226500	321500	173500	247500	237217.33	15.16	0	-10112	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	29529	-70.19	42.32	12	4.38	-3398.00	5636.00	268000	20230907	-11.01	18900	20221013	1161.90	268000	-11.01	20230907	28400	739.79	20230102	268000	-11.01	20230907	18900	1161.90	20221013	0.67	N	328130	500	61 억		1877543	N	N	503	N	01	N
111	20230908	110924	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	235000	-12500	5	-5.05	113971276500	481161	30.46	242500	252000	226500	321500	173500	247500	236864.36	15.16	0	-14045	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	29095	-69.16	41.70	12	3.89	-3398.00	5636.00	268000	20230907	-12.31	18900	20221013	1143.39	268000	-12.31	20230907	28400	727.46	20230102	268000	-12.31	20230907	18900	1143.39	20221013	0.67	N	328130	500	61 억		1877543	N	N	503	N	01	N
112	20230908	100914	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	229000	-18500	5	-7.47	86070406000	362371	22.94	242500	252000	226500	321500	173500	247500	237516.55	15.16	0	2690	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	28352	-67.39	40.63	12	2.93	-3398.00	5636.00	268000	20230907	-14.55	18900	20221013	1111.64	268000	-14.55	20230907	28400	706.34	20230102	268000	-14.55	20230907	18900	1111.64	20221013	0.67	N	328130	500	61 억		1877543	N	N	503	N	01	N
113	20230908	090921	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	251000	3500	2	1.41	13356145500	54080	3.42	242500	251500	241000	321500	173500	247500	246968.87	15.16	0	6162	287500	267500	248000	228000	208500	277500	238000	62	74000	500	158400	500	1	12381004	31076	-73.87	44.54	12	0.44	-3398.00	5636.00	268000	20230907	-6.34	18900	20221013	1228.04	268000	-6.34	20230907	28400	783.80	20230102	268000	-6.34	20230907	18900	1228.04	20221013	0.67	N	328130	500	61 억		1877543	N	N	503	N	01	N
114	20230907	160903	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	247500	13000	2	5.54	387282007500	1573170	104.04	230500	268000	228500	304500	164500	234500	246182.13	15.23	0	-7560	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	30643	-72.84	43.91	12	12.71	-3398.00	5636.00	268000	20230907	-7.65	18900	20221013	1209.52	268000	-7.65	20230907	28400	771.48	20230102	268000	-7.65	20230907	18900	1209.52	20221013	0.70	N	328130	500	61 억		1886054	N	N	503	N	00	N
115	20230907	150910	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	241500	7000	2	2.99	374671796000	1521846	100.65	230500	268000	228500	304500	164500	234500	246199.18	15.23	0	-11510	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	29900	-71.07	42.85	12	12.29	-3398.00	5636.00	268000	20230907	-9.89	18900	20221013	1177.78	268000	-9.89	20230907	28400	750.35	20230102	268000	-9.89	20230907	18900	1177.78	20221013	0.70	N	328130	500	61 억		1886054	N	N	683	N	00	N
116	20230907	140907	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	244000	9500	2	4.05	360046465500	1461154	96.63	230500	268000	228500	304500	164500	234500	246416.19	15.23	0	-27591	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	30210	-71.81	43.29	12	11.80	-3398.00	5636.00	268000	20230907	-8.96	18900	20221013	1191.01	268000	-8.96	20230907	28400	759.15	20230102	268000	-8.96	20230907	18900	1191.01	20221013	0.70	N	328130	500	61 억		1886054	N	N	683	N	00	N
117	20230907	130903	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	241500	7000	2	2.99	338615797500	1372560	90.77	230500	268000	228500	304500	164500	234500	246707.96	15.23	0	-39204	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	29900	-71.07	42.85	12	11.09	-3398.00	5636.00	268000	20230907	-9.89	18900	20221013	1177.78	268000	-9.89	20230907	28400	750.35	20230102	268000	-9.89	20230907	18900	1177.78	20221013	0.70	N	328130	500	61 억		1886054	N	N	683	N	00	N
118	20230907	120916	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	240000	5500	2	2.35	327450420500	1326094	87.70	230500	268000	228500	304500	164500	234500	246932.87	15.23	0	-37024	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	29714	-70.63	42.58	12	10.71	-3398.00	5636.00	268000	20230907	-10.45	18900	20221013	1169.84	268000	-10.45	20230907	28400	745.07	20230102	268000	-10.45	20230907	18900	1169.84	20221013	0.70	N	328130	500	61 억		1886054	N	N	683	N	00	N
119	20230907	110906	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	238500	4000	2	1.71	294882691000	1189782	78.69	230500	268000	228500	304500	164500	234500	247851.20	15.23	0	-44375	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	29529	-70.19	42.32	12	9.61	-3398.00	5636.00	268000	20230907	-11.01	18900	20221013	1161.90	268000	-11.01	20230907	28400	739.79	20230102	268000	-11.01	20230907	18900	1161.90	20221013	0.70	N	328130	500	61 억		1886054	N	N	683	N	00	N
120	20230907	100907	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	260000	25500	2	10.87	190434734500	775224	51.27	230500	268000	228500	304500	164500	234500	245657.93	15.23	0	-45069	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	32191	-76.52	46.13	12	6.26	-3398.00	5636.00	268000	20230907	-2.99	18900	20221013	1275.66	268000	-2.99	20230907	28400	815.49	20230102	268000	-2.99	20230907	18900	1275.66	20221013	0.70	N	328130	500	61 억		1886054	N	N	683	N	00	N
121	20230907	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	234500	0	3	0.00	20315481000	87630	5.80	230500	236000	228500	304500	164500	234500	231818.26	15.23	0	-1237	251833	243166	231333	222666	210833	237250	216750	62	70000	500	150080	500	1	12381004	29033	-69.01	41.61	12	0.71	-3398.00	5636.00	240000	20230906	-2.29	18900	20221013	1140.74	240000	-2.29	20230906	28400	725.70	20230102	240000	-2.29	20230906	18900	1140.74	20221013	0.70	N	328130	500	61 억		1886054	N	N	683	N	00	N
122	20230906	160908	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	234500	3500	2	1.52	343126971000	1494026	69.95	239000	240000	219500	300000	162000	231000	229655.38	14.50	0	70459	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	29033	-69.01	41.61	12	12.07	-3398.00	5636.00	240000	20230906	-2.29	18900	20221013	1140.74	240000	-2.29	20230906	28400	725.70	20230102	240000	-2.29	20230906	18900	1140.74	20221013	0.74	N	328130	500	61 억		1795853	N	N	683	N	00	N
123	20230906	150909	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	231000	0	3	0.00	325489634500	1418500	66.41	239000	240000	219500	300000	162000	231000	229460.44	14.50	0	69060	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	28600	-67.98	40.99	12	11.46	-3398.00	5636.00	240000	20230906	-3.75	18900	20221013	1122.22	240000	-3.75	20230906	28400	713.38	20230102	240000	-3.75	20230906	18900	1122.22	20221013	0.74	N	328130	500	61 억		1795853	N	N	174	N	00	N
124	20230906	140910	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	232000	1000	2	0.43	302479654500	1318747	61.74	239000	240000	219500	300000	162000	231000	229368.98	14.50	0	56177	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	28724	-68.28	41.16	12	10.65	-3398.00	5636.00	240000	20230906	-3.33	18900	20221013	1127.51	240000	-3.33	20230906	28400	716.90	20230102	240000	-3.33	20230906	18900	1127.51	20221013	0.74	N	328130	500	61 억		1795853	N	N	174	N	00	N
125	20230906	130858	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	227000	-4000	5	-1.73	284849397000	1242541	58.17	239000	240000	219500	300000	162000	231000	229247.48	14.50	0	36663	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	28105	-66.80	40.28	12	10.04	-3398.00	5636.00	240000	20230906	-5.42	18900	20221013	1101.06	240000	-5.42	20230906	28400	699.30	20230102	240000	-5.42	20230906	18900	1101.06	20221013	0.74	N	328130	500	61 억		1795853	N	N	174	N	00	N
126	20230906	120911	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	234000	3000	2	1.30	259905735500	1134492	53.11	239000	240000	219500	300000	162000	231000	229094.37	14.50	0	28619	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	28972	-68.86	41.52	12	9.16	-3398.00	5636.00	240000	20230906	-2.50	18900	20221013	1138.10	240000	-2.50	20230906	28400	723.94	20230102	240000	-2.50	20230906	18900	1138.10	20221013	0.74	N	328130	500	61 억		1795853	N	N	174	N	00	N
127	20230906	110919	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	230500	-500	5	-0.22	230406614500	1008015	47.19	239000	240000	219500	300000	162000	231000	228574.58	14.50	0	25395	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	28538	-67.83	40.90	12	8.14	-3398.00	5636.00	240000	20230906	-3.96	18900	20221013	1119.58	240000	-3.96	20230906	28400	711.62	20230102	240000	-3.96	20230906	18900	1119.58	20221013	0.74	N	328130	500	61 억		1795853	N	N	174	N	00	N
128	20230906	100854	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	226000	-5000	5	-2.16	175606864500	770159	36.06	239000	240000	219500	300000	162000	231000	228013.76	14.50	0	1923	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	27981	-66.51	40.10	12	6.22	-3398.00	5636.00	240000	20230906	-5.83	18900	20221013	1095.77	240000	-5.83	20230906	28400	695.77	20230102	240000	-5.83	20230906	18900	1095.77	20221013	0.74	N	328130	500	61 억		1795853	N	N	174	N	00	N
129	20230906	090856	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	223500	-7500	5	-3.25	96506370000	418588	19.60	239000	240000	221000	300000	162000	231000	230552.16	14.50	0	-1099	265666	248332	213666	196332	161666	257000	205000	62	69000	500	147840	500	1	12381004	27672	-65.77	39.66	12	3.38	-3398.00	5636.00	240000	20230906	-6.88	18900	20221013	1082.54	240000	-6.88	20230906	28400	686.97	20230102	240000	-6.88	20230906	18900	1082.54	20221013	0.74	N	328130	500	61 억		1795853	N	N	174	N	00	N
130	20230905	160856	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	231000	53200	1	29.92	450985175800	2133173	376.31	181100	231000	179000	231000	124500	177800	211413.61	12.31	0	269765	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	500	1	12381004	28600	-67.98	40.99	12	17.23	-3398.00	5636.00	231000	20230905	0.00	18900	20221013	1122.22	231000	0.00	20230905	28400	713.38	20230102	231000	0.00	20230905	18900	1122.22	20221013	0.72	N	328130	500	61 억		1524634	N	N	174	N	00	N
131	20230905	150911	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	231000	53200	1	29.92	447594557800	2118495	373.72	181100	231000	179000	231000	124500	177800	211279.53	12.31	0	270709	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	500	1	12381004	28600	-67.98	40.99	12	17.11	-3398.00	5636.00	231000	20230905	0.00	18900	20221013	1122.22	231000	0.00	20230905	28400	713.38	20230102	231000	0.00	20230905	18900	1122.22	20221013	0.72	N	328130	500	61 억		1524634	N	N	4	N	00	N
132	20230905	140908	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	231000	53200	1	29.92	439979180800	2085528	367.90	181100	231000	179000	231000	124500	177800	210967.80	12.31	0	271808	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	500	1	12381004	28600	-67.98	40.99	12	16.84	-3398.00	5636.00	231000	20230905	0.00	18900	20221013	1122.22	231000	0.00	20230905	28400	713.38	20230102	231000	0.00	20230905	18900	1122.22	20221013	0.72	N	328130	500	61 억		1524634	N	N	4	N	00	N
133	20230905	130850	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	223500	45700	2	25.70	378200566300	1815821	320.32	181100	230000	179000	231000	124500	177800	208280.79	12.31	0	228467	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	500	1	12381004	27672	-65.77	39.66	12	14.67	-3398.00	5636.00	230000	20230905	-2.83	18900	20221013	1082.54	230000	-2.83	20230905	28400	686.97	20230102	230000	-2.83	20230905	18900	1082.54	20221013	0.72	N	328130	500	61 억		1524634	N	N	4	N	00	N
134	20230905	120852	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	228000	50200	2	28.23	342930050800	1660444	292.91	181100	229000	179000	231000	124500	177800	206529.16	12.31	0	200964	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	500	1	12381004	28229	-67.10	40.45	12	13.41	-3398.00	5636.00	229000	20230905	-0.44	18900	20221013	1106.35	229000	-0.44	20230905	28400	702.82	20230102	229000	-0.44	20230905	18900	1106.35	20221013	0.72	N	328130	500	61 억		1524634	N	N	4	N	00	N
135	20230905	110859	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	221000	43200	2	24.30	280821682800	1381929	243.78	181100	227500	179000	231000	124500	177800	203209.96	12.31	0	143592	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	500	1	12381004	27362	-65.04	39.21	12	11.16	-3398.00	5636.00	227500	20230905	-2.86	18900	20221013	1069.31	227500	-2.86	20230905	28400	678.17	20230102	227500	-2.86	20230905	18900	1069.31	20221013	0.72	N	328130	500	61 억		1524634	N	N	4	N	00	N
136	20230905	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	190900	13100	2	7.37	76483314500	411281	72.55	181100	191000	179000	231000	124500	177800	185963.69	12.31	0	49558	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	100	1	12381004	23635	-56.18	33.87	12	3.32	-3398.00	5636.00	201500	20230713	-5.26	18900	20221013	910.05	201500	-5.26	20230713	28400	572.18	20230102	201500	-5.26	20230713	18900	910.05	20221013	0.72	N	328130	500	61 억		1524634	N	N	4	N	00	N
137	20230905	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	181000	3200	2	1.80	9747253200	53765	9.48	181100	183000	179000	231000	124500	177800	181293.78	12.31	0	-4504	188533	183166	176133	170766	163733	185850	173450	62	53200	500	113790	100	1	12381004	22410	-53.27	32.11	12	0.43	-3398.00	5636.00	201500	20230713	-10.17	18900	20221013	857.67	201500	-10.17	20230713	28400	537.32	20230102	201500	-10.17	20230713	18900	857.67	20221013	0.72	N	328130	500	61 억		1524634	N	N	4	N	00	N
138	20230904	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	177800	10500	2	6.28	99865221200	563158	196.27	170700	181500	169100	217000	117200	167300	177330.74	12.06	0	32903	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	22013	-52.32	31.55	12	4.55	-3398.00	5636.00	201500	20230713	-11.76	18900	20221013	840.74	201500	-11.76	20230713	28400	526.06	20230102	201500	-11.76	20230713	18900	840.74	20221013	0.73	N	328130	500	61 억		1492673	N	N	3	N	00	N
139	20230904	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	177600	10300	2	6.16	97009838500	547084	190.67	170700	181500	169100	217000	117200	167300	177321.96	12.06	0	32268	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	21989	-52.27	31.51	12	4.42	-3398.00	5636.00	201500	20230713	-11.86	18900	20221013	839.68	201500	-11.86	20230713	28400	525.35	20230102	201500	-11.86	20230713	18900	839.68	20221013	0.73	N	328130	500	61 억		1492673	N	N	36	N	00	N
140	20230904	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	177900	10600	2	6.34	92176301800	519765	181.15	170700	181500	169100	217000	117200	167300	177342.59	12.06	0	28843	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	22026	-52.35	31.56	12	4.20	-3398.00	5636.00	201500	20230713	-11.71	18900	20221013	841.27	201500	-11.71	20230713	28400	526.41	20230102	201500	-11.71	20230713	18900	841.27	20221013	0.73	N	328130	500	61 억		1492673	N	N	36	N	00	N
141	20230904	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	174300	7000	2	4.18	86768637800	488979	170.42	170700	181500	169100	217000	117200	167300	177448.95	12.06	0	30968	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	21580	-51.29	30.93	12	3.95	-3398.00	5636.00	201500	20230713	-13.50	18900	20221013	822.22	201500	-13.50	20230713	28400	513.73	20230102	201500	-13.50	20230713	18900	822.22	20221013	0.73	N	328130	500	61 억		1492673	N	N	36	N	00	N
142	20230904	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	175200	7900	2	4.72	81338048200	457897	159.58	170700	181500	169100	217000	117200	167300	177634.32	12.06	0	39794	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	21692	-51.56	31.09	12	3.70	-3398.00	5636.00	201500	20230713	-13.05	18900	20221013	826.98	201500	-13.05	20230713	28400	516.90	20230102	201500	-13.05	20230713	18900	826.98	20221013	0.73	N	328130	500	61 억		1492673	N	N	36	N	00	N
143	20230904	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	176800	9500	2	5.68	76859491700	432452	150.72	170700	181500	169100	217000	117200	167300	177729.94	12.06	0	46232	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	21890	-52.03	31.37	12	3.49	-3398.00	5636.00	201500	20230713	-12.26	18900	20221013	835.45	201500	-12.26	20230713	28400	522.54	20230102	201500	-12.26	20230713	18900	835.45	20221013	0.73	N	328130	500	61 억		1492673	N	N	36	N	00	N
144	20230904	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	179000	11700	2	6.99	60781093300	342674	119.43	170700	181500	169100	217000	117200	167300	177373.44	12.06	0	48581	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	22162	-52.68	31.76	12	2.77	-3398.00	5636.00	201500	20230713	-11.17	18900	20221013	847.09	201500	-11.17	20230713	28400	530.28	20230102	201500	-11.17	20230713	18900	847.09	20221013	0.73	N	328130	500	61 억		1492673	N	N	36	N	00	N
145	20230904	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	169800	2500	2	1.49	5497160200	32119	11.19	170700	173000	169100	217000	117200	167300	171151.83	12.06	0	-3604	177766	172532	169266	164032	160766	170900	162400	62	49700	500	107070	100	1	12381004	21023	-49.97	30.13	12	0.26	-3398.00	5636.00	201500	20230713	-15.73	18900	20221013	798.41	201500	-15.73	20230713	28400	497.89	20230102	201500	-15.73	20230713	18900	798.41	20221013	0.73	N	328130	500	61 억		1492673	N	N	36	N	00	N
146	20230901	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	167300	-5200	5	-3.01	48206247200	285250	48.71	173200	174500	166000	224000	120800	172500	168999.31	12.35	0	-16838	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	20713	-49.23	29.68	12	2.30	-3398.00	5636.00	201500	20230713	-16.97	18900	20221013	785.19	201500	-16.97	20230713	28400	489.08	20230102	201500	-16.97	20230713	18900	785.19	20221013	0.74	N	328130	500	61 억		1528713	N	N	36	N	00	N
147	20230901	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	168200	-4300	5	-2.49	46059892000	272433	46.52	173200	174500	166000	224000	120800	172500	169068.32	12.35	0	-15047	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	20825	-49.50	29.84	12	2.20	-3398.00	5636.00	201500	20230713	-16.53	18900	20221013	789.95	201500	-16.53	20230713	28400	492.25	20230102	201500	-16.53	20230713	18900	789.95	20221013	0.74	N	328130	500	61 억		1528713	N	N	479	N	00	N
148	20230901	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	168300	-4200	5	-2.43	40777884900	240894	41.14	173200	174500	166000	224000	120800	172500	169276.89	12.35	0	-5978	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	20837	-49.53	29.86	12	1.95	-3398.00	5636.00	201500	20230713	-16.48	18900	20221013	790.48	201500	-16.48	20230713	28400	492.61	20230102	201500	-16.48	20230713	18900	790.48	20221013	0.74	N	328130	500	61 억		1528713	N	N	479	N	00	N
149	20230901	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	169400	-3100	5	-1.80	36901016900	217889	37.21	173200	174500	166000	224000	120800	172500	169356.52	12.35	0	-2688	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	20973	-49.85	30.06	12	1.76	-3398.00	5636.00	201500	20230713	-15.93	18900	20221013	796.30	201500	-15.93	20230713	28400	496.48	20230102	201500	-15.93	20230713	18900	796.30	20221013	0.74	N	328130	500	61 억		1528713	N	N	479	N	00	N
150	20230901	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	170200	-2300	5	-1.33	34714061800	205032	35.01	173200	174500	166000	224000	120800	172500	169309.99	12.35	0	-2636	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	21072	-50.09	30.20	12	1.66	-3398.00	5636.00	201500	20230713	-15.53	18900	20221013	800.53	201500	-15.53	20230713	28400	499.30	20230102	201500	-15.53	20230713	18900	800.53	20221013	0.74	N	328130	500	61 억		1528713	N	N	479	N	00	N
151	20230901	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	168900	-3600	5	-2.09	30577394000	180753	30.87	173200	174500	166000	224000	120800	172500	169166.18	12.35	0	-9940	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	20912	-49.71	29.97	12	1.46	-3398.00	5636.00	201500	20230713	-16.18	18900	20221013	793.65	201500	-16.18	20230713	28400	494.72	20230102	201500	-16.18	20230713	18900	793.65	20221013	0.74	N	328130	500	61 억		1528713	N	N	479	N	00	N
152	20230901	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	167400	-5100	5	-2.96	24542291900	145069	24.77	173200	174500	166000	224000	120800	172500	169175.99	12.35	0	-5703	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	20726	-49.26	29.70	12	1.17	-3398.00	5636.00	201500	20230713	-16.92	18900	20221013	785.71	201500	-16.92	20230713	28400	489.44	20230102	201500	-16.92	20230713	18900	785.71	20221013	0.74	N	328130	500	61 억		1528713	N	N	479	N	00	N
153	20230901	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	172700	200	2	0.12	3243142200	18784	3.21	173200	174500	170800	224000	120800	172500	172654.75	12.35	0	-3349	189433	180966	174733	166266	160033	177850	163150	62	51500	500	110400	100	1	12381004	21382	-50.82	30.64	12	0.15	-3398.00	5636.00	201500	20230713	-14.29	18900	20221013	813.76	201500	-14.29	20230713	28400	508.10	20230102	201500	-14.29	20230713	18900	813.76	20221013	0.74	N	328130	500	61 억		1528713	N	N	479	N	00	N