KissMeData/158430/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	160843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3685	90	2	2.50	331757040	90590	22.24	3535	3715	3535	4670	2520	3595	3662.17	0.68	0	8616	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	804	4.72	1.12	12	0.42	780.00	3293.00	5930	20220928	-37.86	3472	20230727	6.13	5700	-35.35	20230206	3472	6.13	20230727	29700	-87.59	20220927	3500	5.29	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
3	20230927	150852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3680	85	2	2.36	321833655	87899	21.57	3535	3715	3535	4670	2520	3595	3661.40	0.68	0	8683	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	803	4.72	1.12	12	0.40	780.00	3293.00	5930	20220928	-37.94	3472	20230727	5.99	5700	-35.44	20230206	3472	5.99	20230727	29700	-87.61	20220927	3500	5.14	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
4	20230927	140852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3710	115	2	3.20	286347920	78297	19.22	3535	3715	3535	4670	2520	3595	3657.20	0.68	0	6637	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	809	4.76	1.13	12	0.36	780.00	3293.00	5930	20220928	-37.44	3472	20230727	6.85	5700	-34.91	20230206	3472	6.85	20230727	29700	-87.51	20220927	3500	6.00	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
5	20230927	130840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3675	80	2	2.23	219058360	60074	14.74	3535	3700	3535	4670	2520	3595	3646.48	0.68	0	3	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	802	4.71	1.12	12	0.28	780.00	3293.00	5930	20220928	-38.03	3472	20230727	5.85	5700	-35.53	20230206	3472	5.85	20230727	29700	-87.63	20220927	3500	5.00	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
6	20230927	120840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3675	80	2	2.23	201668870	55302	13.57	3535	3700	3535	4670	2520	3595	3646.68	0.68	0	313	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	802	4.71	1.12	12	0.25	780.00	3293.00	5930	20220928	-38.03	3472	20230727	5.85	5700	-35.53	20230206	3472	5.85	20230727	29700	-87.63	20220927	3500	5.00	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
7	20230927	110849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3665	70	2	1.95	181796175	49881	12.24	3535	3700	3535	4670	2520	3595	3644.60	0.68	0	600	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	800	4.70	1.11	12	0.23	780.00	3293.00	5930	20220928	-38.20	3472	20230727	5.56	5700	-35.70	20230206	3472	5.56	20230727	29700	-87.66	20220927	3500	4.71	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
8	20230927	100842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3655	60	2	1.67	106804950	29450	7.23	3535	3675	3535	4670	2520	3595	3626.65	0.68	0	-589	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	797	4.69	1.11	12	0.13	780.00	3293.00	5930	20220928	-38.36	3472	20230727	5.27	5700	-35.88	20230206	3472	5.27	20230727	29700	-87.69	20220927	3500	4.43	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
9	20230927	090858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3540	-55	5	-1.53	16315500	4613	1.13	3535	3610	3535	4670	2520	3595	3536.85	0.68	0	1731	4045	3820	3675	3450	3305	3932	3562	22	1075	100	2510	5	1	21817885	772	4.54	1.08	12	0.02	780.00	3293.00	5930	20220928	-40.30	3472	20230727	1.96	5700	-37.89	20230206	3472	1.96	20230727	29700	-88.08	20220927	3500	1.14	20230925	4.48	N	158430	100	21 억		147519	N	N	0	N	00	N
10	20230926	160840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3595	90	2	2.57	1494635780	405221	305.23	3550	3900	3530	4555	2455	3505	3688.45	0.87	0	-41467	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	784	4.61	1.09	12	1.86	780.00	3293.00	5940	20220927	-39.48	3472	20230727	3.54	5700	-36.93	20230206	3472	3.54	20230727	30850	-88.35	20220926	3500	2.71	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
11	20230926	150841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3585	80	2	2.28	1467015870	397540	299.44	3550	3900	3530	4555	2455	3505	3690.23	0.87	0	-41194	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	782	4.60	1.09	12	1.82	780.00	3293.00	5940	20220927	-39.65	3472	20230727	3.25	5700	-37.11	20230206	3472	3.25	20230727	30850	-88.38	20220926	3500	2.43	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
12	20230926	140835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3620	115	2	3.28	1400881280	379150	285.59	3550	3900	3530	4555	2455	3505	3694.79	0.87	0	-41483	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	790	4.64	1.10	12	1.74	780.00	3293.00	5940	20220927	-39.06	3472	20230727	4.26	5700	-36.49	20230206	3472	4.26	20230727	30850	-88.27	20220926	3500	3.43	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
13	20230926	130837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3640	135	2	3.85	1336596695	361360	272.19	3550	3900	3530	4555	2455	3505	3698.80	0.87	0	-45432	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	794	4.67	1.11	12	1.66	780.00	3293.00	5940	20220927	-38.72	3472	20230727	4.84	5700	-36.14	20230206	3472	4.84	20230727	30850	-88.20	20220926	3500	4.00	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
14	20230926	120844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3635	130	2	3.71	1248054390	337252	254.03	3550	3900	3530	4555	2455	3505	3700.66	0.87	0	-42646	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	793	4.66	1.10	12	1.55	780.00	3293.00	5940	20220927	-38.80	3472	20230727	4.69	5700	-36.23	20230206	3472	4.69	20230727	30850	-88.22	20220926	3500	3.86	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
15	20230926	110841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3595	90	2	2.57	1190287140	321248	241.98	3550	3900	3530	4555	2455	3505	3705.20	0.87	0	-41857	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	784	4.61	1.09	12	1.47	780.00	3293.00	5940	20220927	-39.48	3472	20230727	3.54	5700	-36.93	20230206	3472	3.54	20230727	30850	-88.35	20220926	3500	2.71	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
16	20230926	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3610	105	2	3.00	118238965	32916	24.79	3550	3645	3530	4555	2455	3505	3592.14	0.87	0	-9990	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	788	4.63	1.10	12	0.15	780.00	3293.00	5940	20220927	-39.23	3472	20230727	3.97	5700	-36.67	20230206	3472	3.97	20230727	30850	-88.30	20220926	3500	3.14	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
17	20230926	090842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3540	35	2	1.00	1285875	363	0.27	3550	3550	3530	4555	2455	3505	3542.36	0.87	0	-32	3695	3600	3550	3455	3405	3575	3430	22	1050	100	2450	5	1	21817885	772	4.54	1.08	12	0.00	780.00	3293.00	5940	20220927	-40.40	3472	20230727	1.96	5700	-37.89	20230206	3472	1.96	20230727	30850	-88.53	20220926	3500	1.14	20230925	4.55	N	158430	100	21 억		188820	N	N	0	N	00	N
18	20230925	160840	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3505	-120	5	-3.31	468821380	132595	181.24	3625	3645	3500	4710	2540	3625	3535.77	0.90	0	-6720	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	765	4.49	1.06	12	0.61	780.00	3293.00	6170	20220926	-43.19	3472	20230727	0.95	5700	-38.51	20230206	3472	0.95	20230727	30850	-88.64	20220926	3500	0.14	20230925	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
19	20230925	150843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3510	-115	5	-3.17	435559900	123108	168.27	3625	3645	3500	4710	2540	3625	3538.03	0.90	0	-6921	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	766	4.50	1.07	12	0.56	780.00	3293.00	6170	20220926	-43.11	3472	20230727	1.09	5700	-38.42	20230206	3472	1.09	20230727	30850	-88.62	20220926	3500	0.29	20230925	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
20	20230925	140829	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3510	-115	5	-3.17	309382165	87127	119.09	3625	3645	3505	4710	2540	3625	3550.93	0.90	0	-1997	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	766	4.50	1.07	12	0.40	780.00	3293.00	6170	20220926	-43.11	3472	20230727	1.09	5700	-38.42	20230206	3472	1.09	20230727	30850	-88.62	20220926	3505	0.14	20230925	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
21	20230925	130833	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3535	-90	5	-2.48	239653445	67300	91.99	3625	3645	3520	4710	2540	3625	3560.97	0.90	0	-873	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	771	4.53	1.07	12	0.31	780.00	3293.00	6170	20220926	-42.71	3472	20230727	1.81	5700	-37.98	20230206	3472	1.81	20230727	30850	-88.54	20220926	3520	0.43	20230925	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
22	20230925	120839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3550	-75	5	-2.07	193531045	54260	74.17	3625	3645	3525	4710	2540	3625	3566.74	0.90	0	1511	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	775	4.55	1.08	12	0.25	780.00	3293.00	6170	20220926	-42.46	3472	20230727	2.25	5700	-37.72	20230206	3472	2.25	20230727	30850	-88.49	20220926	3525	0.71	20230925	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
23	20230925	110834	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3550	-75	5	-2.07	148044365	41427	56.63	3625	3645	3550	4710	2540	3625	3573.62	0.90	0	740	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	775	4.55	1.08	12	0.19	780.00	3293.00	6170	20220926	-42.46	3472	20230727	2.25	5700	-37.72	20230206	3472	2.25	20230727	30850	-88.49	20220926	3550	0.00	20230925	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
24	20230925	100838	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3595	-30	5	-0.83	75000605	20925	28.60	3625	3645	3560	4710	2540	3625	3584.26	0.90	0	5544	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	784	4.61	1.09	12	0.10	780.00	3293.00	6170	20220926	-41.73	3472	20230727	3.54	5700	-36.93	20230206	3472	3.54	20230727	30850	-88.35	20220926	3560	0.98	20230925	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
25	20230925	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3625	0	3	0.00	957080	264	0.36	3625	3645	3625	4710	2540	3625	3625.30	0.90	0	-20	3768	3696	3643	3571	3518	3670	3545	22	1085	100	2530	5	1	21817885	791	4.65	1.10	12	0.00	780.00	3293.00	6170	20220926	-41.25	3472	20230727	4.41	5700	-36.40	20230206	3472	4.41	20230727	30850	-88.25	20220926	3590	0.97	20230922	4.60	N	158430	100	21 억		197081	N	N	0	N	00	N
26	20230922	160905	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3625	-45	5	-1.23	267131095	73105	71.22	3650	3715	3590	4770	2570	3670	3654.07	0.87	0	5087	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	791	4.65	1.10	12	0.34	780.00	3293.00	6400	20220923	-43.36	3472	20230727	4.41	5700	-36.40	20230206	3472	4.41	20230727	32000	-88.67	20220923	3590	0.97	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
27	20230922	150859	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3655	-15	5	-0.41	240994225	65909	64.21	3650	3715	3590	4770	2570	3670	3656.47	0.87	0	3816	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	797	4.69	1.11	12	0.30	780.00	3293.00	6400	20220923	-42.89	3472	20230727	5.27	5700	-35.88	20230206	3472	5.27	20230727	32000	-88.58	20220923	3590	1.81	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
28	20230922	140858	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3700	30	2	0.82	170234190	46516	45.32	3650	3715	3590	4770	2570	3670	3659.69	0.87	0	3180	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	807	4.74	1.12	12	0.21	780.00	3293.00	6400	20220923	-42.19	3472	20230727	6.57	5700	-35.09	20230206	3472	6.57	20230727	32000	-88.44	20220923	3590	3.06	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
29	20230922	130805	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3705	35	2	0.95	155368265	42455	41.36	3650	3710	3590	4770	2570	3670	3659.60	0.87	0	3332	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	808	4.75	1.13	12	0.19	780.00	3293.00	6400	20220923	-42.11	3472	20230727	6.71	5700	-35.00	20230206	3472	6.71	20230727	32000	-88.42	20220923	3590	3.20	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
30	20230922	120803	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3695	25	2	0.68	120998915	33130	32.28	3650	3710	3590	4770	2570	3670	3652.25	0.87	0	5179	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	806	4.74	1.12	12	0.15	780.00	3293.00	6400	20220923	-42.27	3472	20230727	6.42	5700	-35.18	20230206	3472	6.42	20230727	32000	-88.45	20220923	3590	2.92	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
31	20230922	110800	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3680	10	2	0.27	99323645	27246	26.55	3650	3710	3590	4770	2570	3670	3645.44	0.87	0	6279	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	803	4.72	1.12	12	0.12	780.00	3293.00	6400	20220923	-42.50	3472	20230727	5.99	5700	-35.44	20230206	3472	5.99	20230727	32000	-88.50	20220923	3590	2.51	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
32	20230922	100800	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3655	-15	5	-0.41	88598235	24311	23.69	3650	3710	3590	4770	2570	3670	3644.37	0.87	0	5517	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	797	4.69	1.11	12	0.11	780.00	3293.00	6400	20220923	-42.89	3472	20230727	5.27	5700	-35.88	20230206	3472	5.27	20230727	32000	-88.58	20220923	3590	1.81	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
33	20230922	090756	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3610	-60	5	-1.63	26924040	7427	7.24	3650	3670	3590	4770	2570	3670	3625.16	0.87	0	-3267	3800	3735	3685	3620	3570	3710	3595	22	1100	100	2560	5	1	21817885	788	4.63	1.10	12	0.03	780.00	3293.00	6400	20220923	-43.59	3472	20230727	3.97	5700	-36.67	20230206	3472	3.97	20230727	32000	-88.72	20220923	3590	0.56	20230922	4.67	N	158430	100	21 억		190276	N	N	0	N	00	N
34	20230921	160803	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3670	-80	5	-2.13	373467150	101010	143.09	3745	3750	3635	4875	2625	3750	3697.45	0.94	0	-14246	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	801	4.71	1.11	12	0.46	780.00	3293.00	6400	20220923	-42.66	3472	20230727	5.70	5700	-35.61	20230206	3472	5.70	20230727	32300	-88.64	20220921	3635	0.96	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
35	20230921	150751	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3700	-50	5	-1.33	339804670	91848	130.11	3745	3750	3635	4875	2625	3750	3699.64	0.94	0	-14415	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	807	4.74	1.12	12	0.42	780.00	3293.00	6400	20220923	-42.19	3472	20230727	6.57	5700	-35.09	20230206	3472	6.57	20230727	32300	-88.54	20220921	3635	1.79	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
36	20230921	140758	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3700	-50	5	-1.33	273062145	73722	104.44	3745	3750	3635	4875	2625	3750	3703.94	0.94	0	-12008	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	807	4.74	1.12	12	0.34	780.00	3293.00	6400	20220923	-42.19	3472	20230727	6.57	5700	-35.09	20230206	3472	6.57	20230727	32300	-88.54	20220921	3635	1.79	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
37	20230921	130751	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3705	-45	5	-1.20	247843020	66878	94.74	3745	3750	3635	4875	2625	3750	3705.90	0.94	0	-11865	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	808	4.75	1.13	12	0.31	780.00	3293.00	6400	20220923	-42.11	3472	20230727	6.71	5700	-35.00	20230206	3472	6.71	20230727	32300	-88.53	20220921	3635	1.93	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
38	20230921	120745	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3715	-35	5	-0.93	220216230	59431	84.19	3745	3750	3635	4875	2625	3750	3705.41	0.94	0	-9346	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	811	4.76	1.13	12	0.27	780.00	3293.00	6400	20220923	-41.95	3472	20230727	7.00	5700	-34.82	20230206	3472	7.00	20230727	32300	-88.50	20220921	3635	2.20	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
39	20230921	110804	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3750	0	3	0.00	201760805	54472	77.17	3745	3750	3635	4875	2625	3750	3703.94	0.94	0	-8765	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	818	4.81	1.14	12	0.25	780.00	3293.00	6400	20220923	-41.41	3472	20230727	8.01	5700	-34.21	20230206	3472	8.01	20230727	32300	-88.39	20220921	3635	3.16	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
40	20230921	100748	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3715	-35	5	-0.93	51873200	13929	19.73	3745	3750	3710	4875	2625	3750	3724.12	0.94	0	-3329	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	811	4.76	1.13	12	0.06	780.00	3293.00	6400	20220923	-41.95	3472	20230727	7.00	5700	-34.82	20230206	3472	7.00	20230727	32300	-88.50	20220921	3710	0.13	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
41	20230921	090753	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3740	-10	5	-0.27	6299690	1691	2.40	3745	3745	3715	4875	2625	3750	3725.42	0.94	0	-330	3843	3796	3758	3711	3673	3792	3707	22	1125	100	2620	5	1	21817885	816	4.79	1.14	12	0.01	780.00	3293.00	6400	20220923	-41.56	3472	20230727	7.72	5700	-34.39	20230206	3472	7.72	20230727	32300	-88.42	20220921	3715	0.67	20230921	4.55	N	158430	100	21 억		205267	N	N	0	N	00	N
42	20230920	160757	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3750	-35	5	-0.92	262904830	70265	53.90	3750	3805	3720	4920	2650	3785	3741.61	0.97	0	-5933	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	818	4.81	1.14	12	0.32	780.00	3293.00	6460	20220921	-41.95	3472	20230727	8.01	5700	-34.21	20230206	3472	8.01	20230727	32350	-88.41	20220920	3720	0.81	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
43	20230920	150737	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3750	-35	5	-0.92	234128690	62552	47.99	3750	3805	3725	4920	2650	3785	3742.94	0.97	0	-5610	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	818	4.81	1.14	12	0.29	780.00	3293.00	6460	20220921	-41.95	3472	20230727	8.01	5700	-34.21	20230206	3472	8.01	20230727	32350	-88.41	20220920	3725	0.67	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
44	20230920	140748	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3750	-35	5	-0.92	193432420	51652	39.62	3750	3805	3725	4920	2650	3785	3744.92	0.97	0	-7754	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	818	4.81	1.14	12	0.24	780.00	3293.00	6460	20220921	-41.95	3472	20230727	8.01	5700	-34.21	20230206	3472	8.01	20230727	32350	-88.41	20220920	3725	0.67	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
45	20230920	130743	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3750	-35	5	-0.92	162861440	43461	33.34	3750	3805	3725	4920	2650	3785	3747.30	0.97	0	-8101	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	818	4.81	1.14	12	0.20	780.00	3293.00	6460	20220921	-41.95	3472	20230727	8.01	5700	-34.21	20230206	3472	8.01	20230727	32350	-88.41	20220920	3725	0.67	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
46	20230920	120741	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3755	-30	5	-0.79	118272115	31550	24.20	3750	3805	3725	4920	2650	3785	3748.72	0.97	0	-6927	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	819	4.81	1.14	12	0.14	780.00	3293.00	6460	20220921	-41.87	3472	20230727	8.15	5700	-34.12	20230206	3472	8.15	20230727	32350	-88.39	20220920	3725	0.81	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
47	20230920	110750	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3760	-25	5	-0.66	80264750	21386	16.41	3750	3805	3730	4920	2650	3785	3753.14	0.97	0	-3823	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	820	4.82	1.14	12	0.10	780.00	3293.00	6460	20220921	-41.80	3472	20230727	8.29	5700	-34.04	20230206	3472	8.29	20230727	32350	-88.38	20220920	3730	0.80	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
48	20230920	100733	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3735	-50	5	-1.32	51695315	13761	10.56	3750	3805	3735	4920	2650	3785	3756.65	0.97	0	-2878	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	815	4.79	1.13	12	0.06	780.00	3293.00	6460	20220921	-42.18	3472	20230727	7.57	5700	-34.47	20230206	3472	7.57	20230727	32350	-88.45	20220920	3735	0.00	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
49	20230920	090743	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3790	5	2	0.13	8582655	2285	1.75	3750	3795	3745	4920	2650	3785	3756.09	0.97	0	169	3955	3870	3810	3725	3665	3840	3695	22	1135	100	2640	5	1	21817885	827	4.86	1.15	12	0.01	780.00	3293.00	6460	20220921	-41.33	3472	20230727	9.16	5700	-33.51	20230206	3472	9.16	20230727	32350	-88.28	20220920	3745	1.20	20230920	4.61	N	158430	100	21 억		211175	N	N	0	N	00	N
50	20230919	160739	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3785	-65	5	-1.69	491787635	129725	128.58	3850	3895	3750	5000	2695	3850	3791.00	0.94	0	5185	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	826	4.85	1.15	12	0.59	780.00	3293.00	6470	20220920	-41.50	3472	20230727	9.01	5700	-33.60	20230206	3472	9.01	20230727	32900	-88.50	20220919	3750	0.93	20230919	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
51	20230919	150742	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3800	-50	5	-1.30	462252710	121927	120.85	3850	3895	3750	5000	2695	3850	3791.23	0.94	0	5844	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	829	4.87	1.15	12	0.56	780.00	3293.00	6470	20220920	-41.27	3472	20230727	9.45	5700	-33.33	20230206	3472	9.45	20230727	32900	-88.45	20220919	3750	1.33	20230919	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
52	20230919	140740	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3775	-75	5	-1.95	448744090	118367	117.32	3850	3895	3750	5000	2695	3850	3791.12	0.94	0	6078	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	824	4.84	1.15	12	0.54	780.00	3293.00	6470	20220920	-41.65	3472	20230727	8.73	5700	-33.77	20230206	3472	8.73	20230727	32900	-88.53	20220919	3750	0.67	20230919	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
53	20230919	130727	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3800	-50	5	-1.30	397360085	104831	103.91	3850	3895	3750	5000	2695	3850	3790.48	0.94	0	4936	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	829	4.87	1.15	12	0.48	780.00	3293.00	6470	20220920	-41.27	3472	20230727	9.45	5700	-33.33	20230206	3472	9.45	20230727	32900	-88.45	20220919	3750	1.33	20230919	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
54	20230919	120744	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3755	-95	5	-2.47	305467030	80459	79.75	3850	3895	3750	5000	2695	3850	3796.56	0.94	0	-55	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	819	4.81	1.14	12	0.37	780.00	3293.00	6470	20220920	-41.96	3472	20230727	8.15	5700	-34.12	20230206	3472	8.15	20230727	32900	-88.59	20220919	3750	0.13	20230919	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
55	20230919	110747	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3790	-60	5	-1.56	257099765	67631	67.03	3850	3895	3750	5000	2695	3850	3801.51	0.94	0	-1260	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	827	4.86	1.15	12	0.31	780.00	3293.00	6470	20220920	-41.42	3472	20230727	9.16	5700	-33.51	20230206	3472	9.16	20230727	32900	-88.48	20220919	3750	1.07	20230919	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
56	20230919	100739	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3810	-40	5	-1.04	87882245	22807	22.61	3850	3895	3810	5000	2695	3850	3853.30	0.94	0	-1822	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	831	4.88	1.16	12	0.10	780.00	3293.00	6470	20220920	-41.11	3472	20230727	9.74	5700	-33.16	20230206	3472	9.74	20230727	32900	-88.42	20220919	3810	0.00	20230919	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
57	20230919	090737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3875	25	2	0.65	11104895	2878	2.85	3850	3885	3850	5000	2695	3850	3858.55	0.94	0	308	4023	3936	3893	3806	3763	3915	3785	22	1150	100	2690	5	1	21817885	845	4.97	1.18	12	0.01	780.00	3293.00	6470	20220920	-40.11	3472	20230727	11.61	5700	-32.02	20230206	3472	11.61	20230727	32900	-88.22	20220919	3835	1.04	20230914	4.58	N	158430	100	21 억		205866	N	N	0	N	00	N
58	20230918	160739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3850	-70	5	-1.79	395012545	100745	95.00	3955	3980	3850	5090	2745	3920	3920.94	0.97	0	-6565	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	840	4.94	1.17	12	0.46	780.00	3293.00	6580	20220919	-41.49	3472	20230727	10.89	5700	-32.46	20230206	3472	10.89	20230727	32900	-88.30	20220919	3835	0.39	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
59	20230918	150737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3920	0	3	0.00	313316300	79738	75.19	3955	3980	3880	5090	2745	3920	3929.32	0.97	0	-7283	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	855	5.03	1.19	12	0.37	780.00	3293.00	6580	20220919	-40.43	3472	20230727	12.90	5700	-31.23	20230206	3472	12.90	20230727	32900	-88.09	20220919	3835	2.22	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
60	20230918	140758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3925	5	2	0.13	234299300	59506	56.11	3955	3980	3900	5090	2745	3920	3937.41	0.97	0	-7122	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	856	5.03	1.19	12	0.27	780.00	3293.00	6580	20220919	-40.35	3472	20230727	13.05	5700	-31.14	20230206	3472	13.05	20230727	32900	-88.07	20220919	3835	2.35	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
61	20230918	130738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3945	25	2	0.64	162344565	41144	38.80	3955	3980	3900	5090	2745	3920	3945.77	0.97	0	-5546	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	861	5.06	1.20	12	0.19	780.00	3293.00	6580	20220919	-40.05	3472	20230727	13.62	5700	-30.79	20230206	3472	13.62	20230727	32900	-88.01	20220919	3835	2.87	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
62	20230918	120742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3930	10	2	0.26	137261415	34766	32.78	3955	3980	3900	5090	2745	3920	3948.15	0.97	0	-4660	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	857	5.04	1.19	12	0.16	780.00	3293.00	6580	20220919	-40.27	3472	20230727	13.19	5700	-31.05	20230206	3472	13.19	20230727	32900	-88.05	20220919	3835	2.48	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
63	20230918	110730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3960	40	2	1.02	115463775	29219	27.55	3955	3980	3900	5090	2745	3920	3951.67	0.97	0	-3774	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	864	5.08	1.20	12	0.13	780.00	3293.00	6580	20220919	-39.82	3472	20230727	14.06	5700	-30.53	20230206	3472	14.06	20230727	32900	-87.96	20220919	3835	3.26	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
64	20230918	100726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3970	50	2	1.28	92240010	23369	22.04	3955	3975	3900	5090	2745	3920	3947.11	0.97	0	-2877	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	866	5.09	1.21	12	0.11	780.00	3293.00	6580	20220919	-39.67	3472	20230727	14.34	5700	-30.35	20230206	3472	14.34	20230727	32900	-87.93	20220919	3835	3.52	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
65	20230918	090729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3950	30	2	0.77	15644325	3964	3.74	3955	3955	3930	5090	2745	3920	3946.60	0.97	0	678	4096	4007	3946	3857	3796	4052	3902	22	1170	100	2740	5	1	21817885	862	5.06	1.20	12	0.02	780.00	3293.00	6580	20220919	-39.97	3472	20230727	13.77	5700	-30.70	20230206	3472	13.77	20230727	32900	-87.99	20220919	3835	3.00	20230914	4.60	N	158430	100	21 억		212441	N	N	0	N	00	N
66	20230915	160735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3920	15	2	0.38	410996455	104045	88.67	3910	4035	3885	5070	2735	3905	3950.18	0.89	0	18458	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	855	5.03	1.19	12	0.48	780.00	3293.00	6760	20220916	-42.01	3472	20230727	12.90	5700	-31.23	20230206	3472	12.90	20230727	34500	-88.64	20220915	3835	2.22	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
67	20230915	150736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	35	2	0.90	392762370	99402	84.71	3910	4035	3885	5070	2735	3905	3951.25	0.89	0	17852	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	860	5.05	1.20	12	0.46	780.00	3293.00	6760	20220916	-41.72	3472	20230727	13.48	5700	-30.88	20230206	3472	13.48	20230727	34500	-88.58	20220915	3835	2.74	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
68	20230915	140734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	35	2	0.90	290529030	73391	62.55	3910	4035	3885	5070	2735	3905	3958.65	0.89	0	16522	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	860	5.05	1.20	12	0.34	780.00	3293.00	6760	20220916	-41.72	3472	20230727	13.48	5700	-30.88	20230206	3472	13.48	20230727	34500	-88.58	20220915	3835	2.74	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
69	20230915	130728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	35	2	0.90	286310730	72319	61.63	3910	4035	3885	5070	2735	3905	3959.00	0.89	0	16663	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	860	5.05	1.20	12	0.33	780.00	3293.00	6760	20220916	-41.72	3472	20230727	13.48	5700	-30.88	20230206	3472	13.48	20230727	34500	-88.58	20220915	3835	2.74	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
70	20230915	120736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3965	60	2	1.54	253612005	64034	54.57	3910	4035	3885	5070	2735	3905	3960.58	0.89	0	17235	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	865	5.08	1.20	12	0.29	780.00	3293.00	6760	20220916	-41.35	3472	20230727	14.20	5700	-30.44	20230206	3472	14.20	20230727	34500	-88.51	20220915	3835	3.39	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
71	20230915	110742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3960	55	2	1.41	217808225	54980	46.86	3910	4035	3885	5070	2735	3905	3961.59	0.89	0	16295	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	864	5.08	1.20	12	0.25	780.00	3293.00	6760	20220916	-41.42	3472	20230727	14.06	5700	-30.53	20230206	3472	14.06	20230727	34500	-88.52	20220915	3835	3.26	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
72	20230915	100738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3995	90	2	2.30	153498675	38706	32.99	3910	4035	3885	5070	2735	3905	3965.76	0.89	0	14245	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	872	5.12	1.21	12	0.18	780.00	3293.00	6760	20220916	-40.90	3472	20230727	15.06	5700	-29.91	20230206	3472	15.06	20230727	34500	-88.42	20220915	3835	4.17	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
73	20230915	090729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3920	15	2	0.38	23655645	6058	5.16	3910	3920	3885	5070	2735	3905	3904.86	0.89	0	1304	4011	3957	3896	3842	3781	3985	3870	22	1165	100	2730	5	1	21817885	855	5.03	1.19	12	0.03	780.00	3293.00	6760	20220916	-42.01	3472	20230727	12.90	5700	-31.23	20230206	3472	12.90	20230727	34500	-88.64	20220915	3835	2.22	20230914	4.58	N	158430	100	21 억		194240	N	N	0	N	00	N
74	20230914	160737	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3905	25	2	0.64	454767070	117098	63.61	3840	3950	3835	5040	2720	3880	3883.64	0.88	0	3118	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	852	5.01	1.19	12	0.54	780.00	3293.00	6900	20220915	-43.41	3472	20230727	12.47	5700	-31.49	20230206	3472	12.47	20230727	34500	-88.68	20220915	3835	1.83	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
75	20230914	150716	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3900	20	2	0.52	443231865	114132	62.00	3840	3950	3835	5040	2720	3880	3883.50	0.88	0	3117	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	851	5.00	1.18	12	0.52	780.00	3293.00	6900	20220915	-43.48	3472	20230727	12.33	5700	-31.58	20230206	3472	12.33	20230727	34500	-88.70	20220915	3835	1.69	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
76	20230914	140729	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3905	25	2	0.64	393668335	101353	55.06	3840	3950	3835	5040	2720	3880	3884.13	0.88	0	3292	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	852	5.01	1.19	12	0.46	780.00	3293.00	6900	20220915	-43.41	3472	20230727	12.47	5700	-31.49	20230206	3472	12.47	20230727	34500	-88.68	20220915	3835	1.83	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
77	20230914	130715	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3880	0	3	0.00	318220645	81943	44.51	3840	3950	3835	5040	2720	3880	3883.44	0.88	0	4902	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	847	4.97	1.18	12	0.38	780.00	3293.00	6900	20220915	-43.77	3472	20230727	11.75	5700	-31.93	20230206	3472	11.75	20230727	34500	-88.75	20220915	3835	1.17	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
78	20230914	120725	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3895	15	2	0.39	267554830	68870	37.41	3840	3950	3835	5040	2720	3880	3884.93	0.88	0	3470	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	850	4.99	1.18	12	0.32	780.00	3293.00	6900	20220915	-43.55	3472	20230727	12.18	5700	-31.67	20230206	3472	12.18	20230727	34500	-88.71	20220915	3835	1.56	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
79	20230914	110718	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3920	40	2	1.03	231739275	59631	32.39	3840	3950	3835	5040	2720	3880	3886.22	0.88	0	2388	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	855	5.03	1.19	12	0.27	780.00	3293.00	6900	20220915	-43.19	3472	20230727	12.90	5700	-31.23	20230206	3472	12.90	20230727	34500	-88.64	20220915	3835	2.22	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
80	20230914	100712	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3910	30	2	0.77	177462475	45652	24.80	3840	3950	3835	5040	2720	3880	3887.29	0.88	0	2589	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	853	5.01	1.19	12	0.21	780.00	3293.00	6900	20220915	-43.33	3472	20230727	12.62	5700	-31.40	20230206	3472	12.62	20230727	34500	-88.67	20220915	3835	1.96	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
81	20230914	090726	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3850	-30	5	-0.77	76021340	19679	10.69	3840	3945	3835	5040	2720	3880	3863.07	0.88	0	-2267	4083	3981	3923	3821	3763	3952	3792	22	1160	100	2710	5	1	21817885	840	4.94	1.17	12	0.09	780.00	3293.00	6900	20220915	-44.20	3472	20230727	10.89	5700	-32.46	20230206	3472	10.89	20230727	34500	-88.84	20220915	3835	0.39	20230914	4.67	N	158430	100	21 억		191454	N	N	0	N	00	N
82	20230913	160730	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3880	-165	5	-4.08	718234940	182953	108.27	3990	4025	3865	5250	2835	4045	3925.86	1.18	0	-38115	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	847	4.97	1.18	12	0.84	780.00	3293.00	6900	20220915	-43.77	3472	20230727	11.75	5700	-31.93	20230206	3472	11.75	20230727	34500	-88.75	20220915	3865	0.39	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
83	20230913	150724	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3900	-145	5	-3.58	645548420	164236	97.19	3990	4025	3865	5250	2835	4045	3930.61	1.18	0	-38029	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	851	5.00	1.18	12	0.75	780.00	3293.00	6900	20220915	-43.48	3472	20230727	12.33	5700	-31.58	20230206	3472	12.33	20230727	34500	-88.70	20220915	3865	0.91	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
84	20230913	140730	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3895	-150	5	-3.71	572498375	145488	86.10	3990	4025	3865	5250	2835	4045	3935.01	1.18	0	-33469	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	850	4.99	1.18	12	0.67	780.00	3293.00	6900	20220915	-43.55	3472	20230727	12.18	5700	-31.67	20230206	3472	12.18	20230727	34500	-88.71	20220915	3865	0.78	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
85	20230913	130707	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3865	-180	5	-4.45	534913235	135824	80.38	3990	4025	3865	5250	2835	4045	3938.27	1.18	0	-32280	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	843	4.96	1.17	12	0.62	780.00	3293.00	6900	20220915	-43.99	3472	20230727	11.32	5700	-32.19	20230206	3472	11.32	20230727	34500	-88.80	20220915	3865	0.00	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
86	20230913	120726	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3905	-140	5	-3.46	466863150	118293	70.00	3990	4025	3880	5250	2835	4045	3946.66	1.18	0	-29797	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	852	5.01	1.19	12	0.54	780.00	3293.00	6900	20220915	-43.41	3472	20230727	12.47	5700	-31.49	20230206	3472	12.47	20230727	34500	-88.68	20220915	3880	0.64	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
87	20230913	110726	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3895	-150	5	-3.71	392467500	99207	58.71	3990	4025	3895	5250	2835	4045	3956.04	1.18	0	-23120	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	850	4.99	1.18	12	0.45	780.00	3293.00	6900	20220915	-43.55	3472	20230727	12.18	5700	-31.67	20230206	3472	12.18	20230727	34500	-88.71	20220915	3895	0.00	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
88	20230913	100718	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3965	-80	5	-1.98	142430250	35675	21.11	3990	4025	3960	5250	2835	4045	3992.42	1.18	0	-4341	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	865	5.08	1.20	12	0.16	780.00	3293.00	6900	20220915	-42.54	3472	20230727	14.20	5700	-30.44	20230206	3472	14.20	20230727	34500	-88.51	20220915	3960	0.13	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
89	20230913	090712	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4020	-25	5	-0.62	58197425	14590	8.63	3990	4020	3960	5250	2835	4045	3988.82	1.18	0	-2575	4165	4105	4050	3990	3935	4077	3962	22	1205	100	2830	5	1	21817885	877	5.15	1.22	12	0.07	780.00	3293.00	6900	20220915	-41.74	3472	20230727	15.78	5700	-29.47	20230206	3472	15.78	20230727	34500	-88.35	20220915	3960	1.52	20230913	4.65	N	158430	100	21 억		256692	N	N	0	N	00	N
90	20230912	160709	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4045	-55	5	-1.34	681018100	168793	116.59	4100	4110	3995	5330	2870	4100	4034.62	1.34	0	-36123	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	883	5.19	1.23	12	0.77	780.00	3293.00	6900	20220915	-41.38	3472	20230727	16.50	5700	-29.04	20230206	3472	16.50	20230727	34500	-88.28	20220915	3995	1.25	20230912	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
91	20230912	150717	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4020	-80	5	-1.95	639916910	158542	109.51	4100	4110	3995	5330	2870	4100	4036.26	1.34	0	-35611	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	877	5.15	1.22	12	0.73	780.00	3293.00	6900	20220915	-41.74	3472	20230727	15.78	5700	-29.47	20230206	3472	15.78	20230727	34500	-88.35	20220915	3995	0.63	20230912	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
92	20230912	140714	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4010	-90	5	-2.20	608734400	150768	104.14	4100	4110	3995	5330	2870	4100	4037.56	1.34	0	-31560	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	875	5.14	1.22	12	0.69	780.00	3293.00	6900	20220915	-41.88	3472	20230727	15.50	5700	-29.65	20230206	3472	15.50	20230727	34500	-88.38	20220915	3995	0.38	20230912	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
93	20230912	130707	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4025	-75	5	-1.83	437076185	107924	74.54	4100	4110	4000	5330	2870	4100	4049.85	1.34	0	-18714	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	878	5.16	1.22	12	0.49	780.00	3293.00	6900	20220915	-41.67	3472	20230727	15.93	5700	-29.39	20230206	3472	15.93	20230727	34500	-88.33	20220915	4000	0.62	20230912	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
94	20230912	120703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-60	5	-1.46	313670650	77205	53.33	4100	4110	4025	5330	2870	4100	4062.83	1.34	0	-9517	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	881	5.18	1.23	12	0.35	780.00	3293.00	6900	20220915	-41.45	3472	20230727	16.36	5700	-29.12	20230206	3472	16.36	20230727	34500	-88.29	20220915	4010	0.75	20230906	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
95	20230912	110711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-60	5	-1.46	251017365	61664	42.59	4100	4110	4040	5330	2870	4100	4070.73	1.34	0	-7975	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	881	5.18	1.23	12	0.28	780.00	3293.00	6900	20220915	-41.45	3472	20230727	16.36	5700	-29.12	20230206	3472	16.36	20230727	34500	-88.29	20220915	4010	0.75	20230906	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
96	20230912	100704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	-30	5	-0.73	148105500	36260	25.05	4100	4110	4055	5330	2870	4100	4084.54	1.34	0	-5331	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	888	5.22	1.24	12	0.17	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
97	20230912	090721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	5	2	0.12	29733690	7262	5.02	4100	4110	4090	5330	2870	4100	4094.42	1.34	0	250	4220	4160	4090	4030	3960	4190	4060	22	1230	100	2870	5	1	21817885	896	5.26	1.25	12	0.03	780.00	3293.00	6900	20220915	-40.51	3472	20230727	18.23	5700	-27.98	20230206	3472	18.23	20230727	34500	-88.10	20220915	4010	2.37	20230906	4.64	N	158430	100	21 억		292818	N	N	0	N	00	N
98	20230911	160704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4100	65	2	1.61	581198015	142246	84.66	4075	4150	4020	5240	2825	4035	4085.81	1.33	0	3522	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	895	5.26	1.25	12	0.65	780.00	3293.00	6900	20220915	-40.58	3472	20230727	18.09	5700	-28.07	20230206	3472	18.09	20230727	34500	-88.12	20220915	4010	2.24	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
99	20230911	150710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	70	2	1.73	570684075	139684	83.13	4075	4150	4020	5240	2825	4035	4085.54	1.33	0	3394	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	896	5.26	1.25	12	0.64	780.00	3293.00	6900	20220915	-40.51	3472	20230727	18.23	5700	-27.98	20230206	3472	18.23	20230727	34500	-88.10	20220915	4010	2.37	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
100	20230911	140719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	90	2	2.23	495696995	121406	72.26	4075	4150	4020	5240	2825	4035	4082.97	1.33	0	10833	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	900	5.29	1.25	12	0.56	780.00	3293.00	6900	20220915	-40.22	3472	20230727	18.81	5700	-27.63	20230206	3472	18.81	20230727	34500	-88.04	20220915	4010	2.87	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
101	20230911	130653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4145	110	2	2.73	441306250	108234	64.42	4075	4150	4020	5240	2825	4035	4077.33	1.33	0	12077	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	904	5.31	1.26	12	0.50	780.00	3293.00	6900	20220915	-39.93	3472	20230727	19.38	5700	-27.28	20230206	3472	19.38	20230727	34500	-87.99	20220915	4010	3.37	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
102	20230911	120704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	75	2	1.86	339427590	83604	49.76	4075	4135	4020	5240	2825	4035	4059.94	1.33	0	11927	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	897	5.27	1.25	12	0.38	780.00	3293.00	6900	20220915	-40.43	3472	20230727	18.38	5700	-27.89	20230206	3472	18.38	20230727	34500	-88.09	20220915	4010	2.49	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
103	20230911	110653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	55	2	1.36	307349635	75772	45.10	4075	4135	4020	5240	2825	4035	4056.24	1.33	0	10777	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	892	5.24	1.24	12	0.35	780.00	3293.00	6900	20220915	-40.72	3472	20230727	17.80	5700	-28.25	20230206	3472	17.80	20230727	34500	-88.14	20220915	4010	2.00	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
104	20230911	100654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4120	85	2	2.11	266311545	65762	39.14	4075	4135	4020	5240	2825	4035	4049.63	1.33	0	8469	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	899	5.28	1.25	12	0.30	780.00	3293.00	6900	20220915	-40.29	3472	20230727	18.66	5700	-27.72	20230206	3472	18.66	20230727	34500	-88.06	20220915	4010	2.74	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
105	20230911	090651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	15	2	0.37	35444360	8732	5.20	4075	4075	4040	5240	2825	4035	4059.13	1.33	0	-1382	4178	4106	4068	3996	3958	4090	3980	22	1205	100	2820	5	1	21817885	884	5.19	1.23	12	0.04	780.00	3293.00	6900	20220915	-41.30	3472	20230727	16.65	5700	-28.95	20230206	3472	16.65	20230727	34500	-88.26	20220915	4010	1.00	20230906	4.77	N	158430	100	21 억		289361	N	N	0	N	00	N
106	20230908	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-35	5	-0.86	672406935	164918	62.12	4035	4140	4030	5290	2850	4070	4078.02	1.35	0	-5050	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	880	5.17	1.23	12	0.76	780.00	3293.00	6900	20220915	-41.52	3472	20230727	16.22	5700	-29.21	20230206	3472	16.22	20230727	34500	-88.30	20220915	4010	0.62	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
107	20230908	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	0	3	0.00	591026520	144808	54.54	4035	4140	4030	5290	2850	4070	4081.45	1.35	0	-6401	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	888	5.22	1.24	12	0.66	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
108	20230908	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	0	3	0.00	530069710	129804	48.89	4035	4140	4030	5290	2850	4070	4083.62	1.35	0	-5930	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	888	5.22	1.24	12	0.59	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
109	20230908	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	0	3	0.00	462499630	113143	42.62	4035	4140	4030	5290	2850	4070	4087.74	1.35	0	-6088	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	888	5.22	1.24	12	0.52	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
110	20230908	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	0	3	0.00	356152690	86907	32.73	4035	4140	4035	5290	2850	4070	4098.09	1.35	0	-3052	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	888	5.22	1.24	12	0.40	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
111	20230908	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	25	2	0.61	302342090	73720	27.77	4035	4140	4035	5290	2850	4070	4101.22	1.35	0	-231	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	893	5.25	1.24	12	0.34	780.00	3293.00	6900	20220915	-40.65	3472	20230727	17.94	5700	-28.16	20230206	3472	17.94	20230727	34500	-88.13	20220915	4010	2.12	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
112	20230908	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	60	2	1.47	241047410	58824	22.16	4035	4140	4035	5290	2850	4070	4097.77	1.35	0	-862	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	901	5.29	1.25	12	0.27	780.00	3293.00	6900	20220915	-40.14	3472	20230727	18.95	5700	-27.54	20230206	3472	18.95	20230727	34500	-88.03	20220915	4010	2.99	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
113	20230908	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-30	5	-0.74	35197950	8631	3.25	4035	4140	4035	5290	2850	4070	4078.08	1.35	0	744	4260	4165	4100	4005	3940	4132	3972	22	1220	100	2840	5	1	21817885	881	5.18	1.23	12	0.04	780.00	3293.00	6900	20220915	-41.45	3472	20230727	16.36	5700	-29.12	20230206	3472	16.36	20230727	34500	-88.29	20220915	4010	0.75	20230906	4.11	N	158430	100	21 억		294488	N	N	0	N	00	N
114	20230907	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-30	5	-0.73	1080604565	264231	26.12	4150	4195	4035	5330	2870	4100	4089.74	1.44	0	-19729	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	888	5.22	1.24	12	1.21	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
115	20230907	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-10	5	-0.24	1036494300	253406	25.05	4150	4195	4035	5330	2870	4100	4090.25	1.44	0	-16417	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	892	5.24	1.24	12	1.16	780.00	3293.00	6900	20220915	-40.72	3472	20230727	17.80	5700	-28.25	20230206	3472	17.80	20230727	34500	-88.14	20220915	4010	2.00	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
116	20230907	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-10	5	-0.24	861395230	210306	20.79	4150	4195	4045	5330	2870	4100	4095.91	1.44	0	-19442	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	892	5.24	1.24	12	0.96	780.00	3293.00	6900	20220915	-40.72	3472	20230727	17.80	5700	-28.25	20230206	3472	17.80	20230727	34500	-88.14	20220915	4010	2.00	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
117	20230907	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-10	5	-0.24	710734715	173243	17.13	4150	4195	4045	5330	2870	4100	4102.53	1.44	0	-13329	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	892	5.24	1.24	12	0.79	780.00	3293.00	6900	20220915	-40.72	3472	20230727	17.80	5700	-28.25	20230206	3472	17.80	20230727	34500	-88.14	20220915	4010	2.00	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
118	20230907	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-5	5	-0.12	650310530	158466	15.67	4150	4195	4045	5330	2870	4100	4103.79	1.44	0	-14955	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	893	5.25	1.24	12	0.73	780.00	3293.00	6900	20220915	-40.65	3472	20230727	17.94	5700	-28.16	20230206	3472	17.94	20230727	34500	-88.13	20220915	4010	2.12	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
119	20230907	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-30	5	-0.73	557049085	135668	13.41	4150	4195	4045	5330	2870	4100	4105.97	1.44	0	-19954	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	888	5.22	1.24	12	0.62	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
120	20230907	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-25	5	-0.61	338732515	82057	8.11	4150	4195	4065	5330	2870	4100	4128.02	1.44	0	-11786	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	889	5.22	1.24	12	0.38	780.00	3293.00	6900	20220915	-40.94	3472	20230727	17.37	5700	-28.51	20230206	3472	17.37	20230727	34500	-88.19	20220915	4010	1.62	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
121	20230907	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-10	5	-0.24	62920970	15327	1.52	4150	4150	4065	5330	2870	4100	4105.24	1.44	0	-343	4826	4462	4236	3872	3646	4350	3760	22	1230	100	2870	5	1	21817885	892	5.24	1.24	12	0.07	780.00	3293.00	6900	20220915	-40.72	3472	20230727	17.80	5700	-28.25	20230206	3472	17.80	20230727	34500	-88.14	20220915	4010	2.00	20230906	3.50	N	158430	100	21 억		314348	N	N	0	N	00	N
122	20230906	160700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4100	-390	5	-8.69	4215626465	1002658	0.00	4550	4600	4010	5830	3145	4490	4204.74	2.41	420080	-210833	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	895	5.26	1.25	12	4.60	780.00	3293.00	6900	20220915	-40.58	3472	20230727	18.09	5700	-28.07	20230206	3472	18.09	20230727	34500	-88.12	20220915	4010	2.24	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
123	20230906	150701	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4070	-420	5	-9.35	4056376720	963672	0.00	4550	4600	4010	5830	3145	4490	4209.29	2.41	420080	-208845	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	888	5.22	1.24	12	4.42	780.00	3293.00	6900	20220915	-41.01	3472	20230727	17.22	5700	-28.60	20230206	3472	17.22	20230727	34500	-88.20	20220915	4010	1.50	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
124	20230906	140703	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4130	-360	5	-8.02	3354792930	791413	0.00	4550	4600	4080	5830	3145	4490	4238.99	2.41	420080	-173813	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	901	5.29	1.25	12	3.63	780.00	3293.00	6900	20220915	-40.14	3472	20230727	18.95	5700	-27.54	20230206	3472	18.95	20230727	34500	-88.03	20220915	4080	1.23	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
125	20230906	130655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4180	-310	5	-6.90	2887905315	678093	0.00	4550	4600	4100	5830	3145	4490	4258.86	2.41	420080	-142752	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	912	5.36	1.27	12	3.11	780.00	3293.00	6900	20220915	-39.42	3472	20230727	20.39	5700	-26.67	20230206	3472	20.39	20230727	34500	-87.88	20220915	4100	1.95	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
126	20230906	120708	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4145	-345	5	-7.68	2609643940	611380	0.00	4550	4600	4100	5830	3145	4490	4268.45	2.41	420080	-118666	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	904	5.31	1.26	12	2.80	780.00	3293.00	6900	20220915	-39.93	3472	20230727	19.38	5700	-27.28	20230206	3472	19.38	20230727	34500	-87.99	20220915	4100	1.10	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
127	20230906	110709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4135	-355	5	-7.91	2294718525	535646	0.00	4550	4600	4100	5830	3145	4490	4284.02	2.41	420080	-89079	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	902	5.30	1.26	12	2.46	780.00	3293.00	6900	20220915	-40.07	3472	20230727	19.10	5700	-27.46	20230206	3472	19.10	20230727	34500	-88.01	20220915	4100	0.85	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
128	20230906	100647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4200	-290	5	-6.46	1607765675	370459	0.00	4550	4600	4125	5830	3145	4490	4339.93	2.41	420080	-50576	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	916	5.38	1.28	12	1.70	780.00	3293.00	6900	20220915	-39.13	3472	20230727	20.97	5700	-26.32	20230206	3472	20.97	20230727	34500	-87.83	20220915	4125	1.82	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
129	20230906	090653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4325	-165	5	-3.67	652998495	145179	0.00	4550	4600	4290	5830	3145	4490	4497.89	2.41	420080	-387	4490	4490	4490	4490	4490	4490	4490	22	1340	100	3140	5	1	21817885	944	5.54	1.31	12	0.67	780.00	3293.00	6900	20220915	-37.32	3472	20230727	24.57	5700	-24.12	20230206	3472	24.57	20230727	34500	-87.46	20220915	4290	0.82	20230906	6.99	N	158430	100	21 억		525100	N	N	0	N	00	N
130	20230905	160654	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
131	20230905	150705	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
132	20230905	140704	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
133	20230905	130645	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
134	20230905	120650	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
135	20230905	110656	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
136	20230905	100646	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
137	20230905	090645	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
138	20230904	160643	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
139	20230904	150636	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
140	20230904	140629	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
141	20230904	130641	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
142	20230904	120628	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
143	20230904	110620	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
144	20230904	100625	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
145	20230904	090634	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
146	20230901	160625	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
147	20230901	150632	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
148	20230901	140636	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
149	20230901	130619	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
150	20230901	120623	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
151	20230901	110626	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
152	20230901	100620	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
153	20230901	090611	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	28.78	6.82	12	0.00	780.00	3293.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N