KissMeData/356890/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	161146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	-210	5	-2.13	754787850	77488	82.49	9870	10340	9370	12830	6910	9870	9740.74	0.32	0	5770	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	459	21.95	1.60	12	1.63	440.00	6049.00	14150	20230221	-31.73	7930	20220928	21.82	14150	-31.73	20230221	8080	19.55	20230104	14150	-31.73	20230221	7930	21.82	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
3	20230927	151158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	-210	5	-2.13	741372340	76096	81.01	9870	10340	9370	12830	6910	9870	9742.55	0.32	0	5578	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	459	21.95	1.60	12	1.60	440.00	6049.00	14150	20230221	-31.73	7930	20220928	21.82	14150	-31.73	20230221	8080	19.55	20230104	14150	-31.73	20230221	7930	21.82	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
4	20230927	141158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	-260	5	-2.63	713866710	73243	77.97	9870	10340	9370	12830	6910	9870	9746.51	0.32	0	5461	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	457	21.84	1.59	12	1.54	440.00	6049.00	14150	20230221	-32.08	7930	20220928	21.19	14150	-32.08	20230221	8080	18.94	20230104	14150	-32.08	20230221	7930	21.19	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
5	20230927	131143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	-260	5	-2.63	677880980	69473	73.96	9870	10340	9370	12830	6910	9870	9757.43	0.32	0	5176	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	457	21.84	1.59	12	1.46	440.00	6049.00	14150	20230221	-32.08	7930	20220928	21.19	14150	-32.08	20230221	8080	18.94	20230104	14150	-32.08	20230221	7930	21.19	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
6	20230927	121140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	-290	5	-2.94	676440560	69323	73.80	9870	10340	9370	12830	6910	9870	9757.77	0.32	0	5269	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	456	21.77	1.58	12	1.46	440.00	6049.00	14150	20230221	-32.30	7930	20220928	20.81	14150	-32.30	20230221	8080	18.56	20230104	14150	-32.30	20230221	7930	20.81	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
7	20230927	111152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	-190	5	-1.93	646535960	66203	70.48	9870	10340	9370	12830	6910	9870	9765.92	0.32	0	6228	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	460	22.00	1.60	12	1.39	440.00	6049.00	14150	20230221	-31.59	7930	20220928	22.07	14150	-31.59	20230221	8080	19.80	20230104	14150	-31.59	20230221	7930	22.07	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
8	20230927	101145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-340	5	-3.44	556694770	56789	60.45	9870	10340	9370	12830	6910	9870	9802.83	0.32	0	6777	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	453	21.66	1.58	12	1.19	440.00	6049.00	14150	20230221	-32.65	7930	20220928	20.18	14150	-32.65	20230221	8080	17.95	20230104	14150	-32.65	20230221	7930	20.18	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
9	20230927	091205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	20	2	0.20	305308330	30583	32.56	9870	10340	9750	12830	6910	9870	9983.03	0.32	0	5707	11216	10542	10126	9452	9036	10880	9790	24	2960	500	6310	10	1	4756530	470	22.48	1.63	12	0.64	440.00	6049.00	14150	20230221	-30.11	7930	20220928	24.72	14150	-30.11	20230221	8080	22.40	20230104	14150	-30.11	20230221	7930	24.72	20220928	3.78	N	356890	500	23 억		15175	N	N	0	N	00	N
10	20230926	161142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	0	3	0.00	956649330	92054	437.91	9860	10800	9710	12830	6910	9870	10402.50	0.48	0	-7759	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	469	22.43	1.63	12	1.94	440.00	6049.00	14150	20230221	-30.25	7930	20220928	24.46	14150	-30.25	20230221	8080	22.15	20230104	14150	-30.25	20230221	7930	24.46	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
11	20230926	151142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	490	2	4.96	905318030	86926	413.52	9860	10800	9710	12830	6910	9870	10414.81	0.48	0	-7675	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	493	23.55	1.71	12	1.83	440.00	6049.00	14150	20230221	-26.78	7930	20220928	30.64	14150	-26.78	20230221	8080	28.22	20230104	14150	-26.78	20230221	7930	30.64	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
12	20230926	141133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	-90	5	-0.91	127782490	12939	61.55	9860	10210	9710	12830	6910	9870	9875.76	0.48	0	-954	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	465	22.23	1.62	12	0.27	440.00	6049.00	14150	20230221	-30.88	7930	20220928	23.33	14150	-30.88	20230221	8080	21.04	20230104	14150	-30.88	20230221	7930	23.33	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
13	20230926	131137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	0	3	0.00	101447790	10253	48.78	9860	10210	9790	12830	6910	9870	9894.45	0.48	0	-966	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	469	22.43	1.63	12	0.22	440.00	6049.00	14150	20230221	-30.25	7930	20220928	24.46	14150	-30.25	20230221	8080	22.15	20230104	14150	-30.25	20230221	7930	24.46	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
14	20230926	121145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	-40	5	-0.41	93195180	9415	44.79	9860	10210	9790	12830	6910	9870	9898.59	0.48	0	-1039	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	468	22.34	1.63	12	0.20	440.00	6049.00	14150	20230221	-30.53	7930	20220928	23.96	14150	-30.53	20230221	8080	21.66	20230104	14150	-30.53	20230221	7930	23.96	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
15	20230926	111136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9940	70	2	0.71	78052050	7880	37.49	9860	10210	9790	12830	6910	9870	9905.08	0.48	0	-1374	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	473	22.59	1.64	12	0.17	440.00	6049.00	14150	20230221	-29.75	7930	20220928	25.35	14150	-29.75	20230221	8080	23.02	20230104	14150	-29.75	20230221	7930	25.35	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
16	20230926	101139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	130	2	1.32	67228680	6796	32.33	9860	10210	9790	12830	6910	9870	9892.39	0.48	0	-772	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	476	22.73	1.65	12	0.14	440.00	6049.00	14150	20230221	-29.33	7930	20220928	26.10	14150	-29.33	20230221	8080	23.76	20230104	14150	-29.33	20230221	7930	26.10	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
17	20230926	091140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	60	2	0.61	9908880	1001	4.76	9860	10210	9860	12830	6910	9870	9898.98	0.48	0	-30	10630	10250	10060	9680	9490	10155	9585	24	2960	500	6310	10	1	4756530	472	22.57	1.64	12	0.02	440.00	6049.00	14150	20230221	-29.82	7930	20220928	25.22	14150	-29.82	20230221	8080	22.90	20230104	14150	-29.82	20230221	7930	25.22	20220928	3.80	N	356890	500	23 억		22961	N	N	0	N	00	N
18	20230925	161143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	-240	5	-2.37	209085620	20972	145.91	10440	10440	9870	13140	7080	10110	9969.76	0.49	0	-655	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	469	22.43	1.63	12	0.44	440.00	6049.00	14150	20230221	-30.25	7930	20220928	24.46	14150	-30.25	20230221	8080	22.15	20230104	14150	-30.25	20230221	7930	24.46	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
19	20230925	151145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	-230	5	-2.27	197695230	19818	137.88	10440	10440	9880	13140	7080	10110	9975.54	0.49	0	-725	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	470	22.45	1.63	12	0.42	440.00	6049.00	14150	20230221	-30.18	7930	20220928	24.59	14150	-30.18	20230221	8080	22.28	20230104	14150	-30.18	20230221	7930	24.59	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
20	20230925	141126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-140	5	-1.38	169242340	16945	117.89	10440	10440	9900	13140	7080	10110	9987.75	0.49	0	-486	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	474	22.66	1.65	12	0.36	440.00	6049.00	14150	20230221	-29.54	7930	20220928	25.73	14150	-29.54	20230221	8080	23.39	20230104	14150	-29.54	20230221	7930	25.73	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
21	20230925	131132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	-120	5	-1.19	140812030	14080	97.96	10440	10440	9910	13140	7080	10110	10000.85	0.49	0	-225	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	475	22.70	1.65	12	0.30	440.00	6049.00	14150	20230221	-29.40	7930	20220928	25.98	14150	-29.40	20230221	8080	23.64	20230104	14150	-29.40	20230221	7930	25.98	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
22	20230925	121138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9950	-160	5	-1.58	97176500	9691	67.43	10440	10440	9910	13140	7080	10110	10027.50	0.49	0	-701	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	473	22.61	1.64	12	0.20	440.00	6049.00	14150	20230221	-29.68	7930	20220928	25.47	14150	-29.68	20230221	8080	23.14	20230104	14150	-29.68	20230221	7930	25.47	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
23	20230925	111132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	-180	5	-1.78	92811790	9252	64.37	10440	10440	9910	13140	7080	10110	10031.54	0.49	0	-602	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	472	22.57	1.64	12	0.19	440.00	6049.00	14150	20230221	-29.82	7930	20220928	25.22	14150	-29.82	20230221	8080	22.90	20230104	14150	-29.82	20230221	7930	25.22	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
24	20230925	101135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10010	-100	5	-0.99	61442460	6098	42.43	10440	10440	9960	13140	7080	10110	10075.84	0.49	0	-656	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	476	22.75	1.65	12	0.13	440.00	6049.00	14150	20230221	-29.26	7930	20220928	26.23	14150	-29.26	20230221	8080	23.89	20230104	14150	-29.26	20230221	7930	26.23	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
25	20230925	091131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	10	2	0.10	13044550	1278	8.89	10440	10440	10110	13140	7080	10110	10207.00	0.49	0	-43	10450	10280	10190	10020	9930	10235	9975	24	3030	500	6470	10	1	4756530	481	23.00	1.67	12	0.03	440.00	6049.00	14150	20230221	-28.48	7930	20220928	27.62	14150	-28.48	20230221	8080	25.25	20230104	14150	-28.48	20230221	7930	27.62	20220928	3.84	N	356890	500	23 억		23523	N	N	0	N	00	N
26	20230922	161215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10110	-130	5	-1.27	145335350	14251	45.31	10150	10360	10100	13310	7170	10240	10198.27	0.49	0	159	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	481	22.98	1.67	12	0.30	440.00	6049.00	14150	20230221	-28.55	7930	20220928	27.49	14150	-28.55	20230221	8080	25.12	20230104	14150	-28.55	20230221	7930	27.49	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
27	20230922	151208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-120	5	-1.17	133041590	13035	41.45	10150	10360	10100	13310	7170	10240	10206.49	0.49	0	159	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	481	23.00	1.67	12	0.27	440.00	6049.00	14150	20230221	-28.48	7930	20220928	27.62	14150	-28.48	20230221	8080	25.25	20230104	14150	-28.48	20230221	7930	27.62	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
28	20230922	141206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	-70	5	-0.68	105105350	10281	32.69	10150	10360	10100	13310	7170	10240	10223.26	0.49	0	477	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	484	23.11	1.68	12	0.22	440.00	6049.00	14150	20230221	-28.13	7930	20220928	28.25	14150	-28.13	20230221	8080	25.87	20230104	14150	-28.13	20230221	7930	28.25	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
29	20230922	131051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-20	5	-0.20	84618780	8278	26.32	10150	10360	10100	13310	7170	10240	10222.13	0.49	0	1185	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	486	23.23	1.69	12	0.17	440.00	6049.00	14150	20230221	-27.77	7930	20220928	28.88	14150	-27.77	20230221	8080	26.49	20230104	14150	-27.77	20230221	7930	28.88	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
30	20230922	121049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	30	2	0.29	67651350	6624	21.06	10150	10360	10100	13310	7170	10240	10213.07	0.49	0	1872	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	488	23.34	1.70	12	0.14	440.00	6049.00	14150	20230221	-27.42	7930	20220928	29.51	14150	-27.42	20230221	8080	27.10	20230104	14150	-27.42	20230221	7930	29.51	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
31	20230922	111045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	30	2	0.29	57182160	5606	17.83	10150	10320	10100	13310	7170	10240	10200.17	0.49	0	1503	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	488	23.34	1.70	12	0.12	440.00	6049.00	14150	20230221	-27.42	7930	20220928	29.51	14150	-27.42	20230221	8080	27.10	20230104	14150	-27.42	20230221	7930	29.51	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
32	20230922	101042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	-10	5	-0.10	45645090	4481	14.25	10150	10320	10100	13310	7170	10240	10186.36	0.49	0	1171	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	487	23.25	1.69	12	0.09	440.00	6049.00	14150	20230221	-27.70	7930	20220928	29.00	14150	-27.70	20230221	8080	26.61	20230104	14150	-27.70	20230221	7930	29.00	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
33	20230922	091043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-140	5	-1.37	16285010	1608	5.11	10150	10240	10100	13310	7170	10240	10127.49	0.49	0	353	10800	10520	10320	10040	9840	10420	9940	24	3070	500	6550	10	1	4756530	480	22.95	1.67	12	0.03	440.00	6049.00	14150	20230221	-28.62	7930	20220928	27.36	14150	-28.62	20230221	8080	25.00	20230104	14150	-28.62	20230221	7930	27.36	20220928	3.95	N	356890	500	23 억		23263	N	N	0	N	00	N
34	20230921	161042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-430	5	-4.03	315231700	30437	32.30	10400	10600	10120	13870	7470	10670	10356.87	0.55	0	-2157	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	487	23.27	1.69	12	0.64	440.00	6049.00	14150	20230221	-27.63	7930	20220928	29.13	14150	-27.63	20230221	8080	26.73	20230104	14150	-27.63	20230221	7930	29.13	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
35	20230921	151032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-380	5	-3.56	290456530	28004	29.72	10400	10600	10170	13870	7470	10670	10371.97	0.55	0	-2490	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	489	23.39	1.70	12	0.59	440.00	6049.00	14150	20230221	-27.28	7930	20220928	29.76	14150	-27.28	20230221	8080	27.35	20230104	14150	-27.28	20230221	7930	29.76	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
36	20230921	141036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	-270	5	-2.53	206927010	19875	21.09	10400	10600	10290	13870	7470	10670	10411.42	0.55	0	-1447	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	495	23.64	1.72	12	0.42	440.00	6049.00	14150	20230221	-26.50	7930	20220928	31.15	14150	-26.50	20230221	8080	28.71	20230104	14150	-26.50	20230221	7930	31.15	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
37	20230921	131036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-370	5	-3.47	196314190	18853	20.01	10400	10600	10300	13870	7470	10670	10412.89	0.55	0	-1251	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	490	23.41	1.70	12	0.40	440.00	6049.00	14150	20230221	-27.21	7930	20220928	29.89	14150	-27.21	20230221	8080	27.48	20230104	14150	-27.21	20230221	7930	29.89	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
38	20230921	121028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	-260	5	-2.44	147217240	14097	14.96	10400	10600	10370	13870	7470	10670	10443.16	0.55	0	-1247	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	495	23.66	1.72	12	0.30	440.00	6049.00	14150	20230221	-26.43	7930	20220928	31.27	14150	-26.43	20230221	8080	28.84	20230104	14150	-26.43	20230221	7930	31.27	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
39	20230921	111050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-210	5	-1.97	109271350	10449	11.09	10400	10600	10400	13870	7470	10670	10457.59	0.55	0	733	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	498	23.77	1.73	12	0.22	440.00	6049.00	14150	20230221	-26.08	7930	20220928	31.90	14150	-26.08	20230221	8080	29.46	20230104	14150	-26.08	20230221	7930	31.90	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
40	20230921	101026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-210	5	-1.97	74372310	7110	7.55	10400	10600	10400	13870	7470	10670	10460.24	0.55	0	1270	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	498	23.77	1.73	12	0.15	440.00	6049.00	14150	20230221	-26.08	7930	20220928	31.90	14150	-26.08	20230221	8080	29.46	20230104	14150	-26.08	20230221	7930	31.90	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
41	20230921	091030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	-190	5	-1.78	35620230	3417	3.63	10400	10540	10400	13870	7470	10670	10424.42	0.55	0	407	11710	11190	10870	10350	10030	11450	10610	24	3200	500	6820	10	1	4756530	498	23.82	1.73	12	0.07	440.00	6049.00	14150	20230221	-25.94	7930	20220928	32.16	14150	-25.94	20230221	8080	29.70	20230104	14150	-25.94	20230221	7930	32.16	20220928	3.89	N	356890	500	23 억		26079	N	N	0	N	00	N
42	20230920	161040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	20	2	0.19	1029212270	93860	329.36	10560	11390	10550	13840	7460	10650	10965.56	0.75	0	-9811	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	508	24.25	1.76	12	1.97	440.00	6049.00	14150	20230221	-24.59	7930	20220928	34.55	14150	-24.59	20230221	8080	32.05	20230104	14150	-24.59	20230221	7930	34.55	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
43	20230920	151011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	0	3	0.00	1017526010	92764	325.51	10560	11390	10550	13840	7460	10650	10968.98	0.75	0	-9979	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	507	24.20	1.76	12	1.95	440.00	6049.00	14150	20230221	-24.73	7930	20220928	34.30	14150	-24.73	20230221	8080	31.81	20230104	14150	-24.73	20230221	7930	34.30	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
44	20230920	141030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10740	90	2	0.85	920557240	83648	293.52	10560	11390	10560	13840	7460	10650	11005.13	0.75	0	-12235	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	511	24.41	1.78	12	1.76	440.00	6049.00	14150	20230221	-24.10	7930	20220928	35.44	14150	-24.10	20230221	8080	32.92	20230104	14150	-24.10	20230221	7930	35.44	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
45	20230920	131022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10940	290	2	2.72	885085880	80377	282.04	10560	11390	10560	13840	7460	10650	11011.68	0.75	0	-11656	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	520	24.86	1.81	12	1.69	440.00	6049.00	14150	20230221	-22.69	7930	20220928	37.96	14150	-22.69	20230221	8080	35.40	20230104	14150	-22.69	20230221	7930	37.96	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
46	20230920	121021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10770	120	2	1.13	776897300	70413	247.08	10560	11390	10560	13840	7460	10650	11033.44	0.75	0	-9876	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	512	24.48	1.78	12	1.48	440.00	6049.00	14150	20230221	-23.89	7930	20220928	35.81	14150	-23.89	20230221	8080	33.29	20230104	14150	-23.89	20230221	7930	35.81	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
47	20230920	111028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10830	180	2	1.69	722010310	65299	229.14	10560	11390	10560	13840	7460	10650	11056.99	0.75	0	-10661	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	515	24.61	1.79	12	1.37	440.00	6049.00	14150	20230221	-23.46	7930	20220928	36.57	14150	-23.46	20230221	8080	34.03	20230104	14150	-23.46	20230221	7930	36.57	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
48	20230920	101007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10950	300	2	2.82	673364330	60849	213.52	10560	11390	10560	13840	7460	10650	11066.15	0.75	0	-10349	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	521	24.89	1.81	12	1.28	440.00	6049.00	14150	20230221	-22.61	7930	20220928	38.08	14150	-22.61	20230221	8080	35.52	20230104	14150	-22.61	20230221	7930	38.08	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
49	20230920	091020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11130	480	2	4.51	271181360	24433	85.74	10560	11390	10560	13840	7460	10650	11098.98	0.75	0	-6201	11163	10906	10723	10466	10283	10815	10375	24	3190	500	6810	10	1	4756530	529	25.30	1.84	12	0.51	440.00	6049.00	14150	20230221	-21.34	7930	20220928	40.35	14150	-21.34	20230221	8080	37.75	20230104	14150	-21.34	20230221	7930	40.35	20220928	4.02	N	356890	500	23 억		35778	N	N	0	N	00	N
50	20230919	161015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	-330	5	-3.01	301601140	28280	19.71	10920	10980	10540	14270	7690	10980	10664.83	0.75	0	-155	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	507	24.20	1.76	12	0.59	440.00	6049.00	14150	20230221	-24.73	7930	20220928	34.30	14150	-24.73	20230221	8080	31.81	20230104	14150	-24.73	20230221	7930	34.30	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
51	20230919	151018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	-300	5	-2.73	290545270	27242	18.99	10920	10980	10540	14270	7690	10980	10665.34	0.75	0	-256	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	508	24.27	1.77	12	0.57	440.00	6049.00	14150	20230221	-24.52	7930	20220928	34.68	14150	-24.52	20230221	8080	32.18	20230104	14150	-24.52	20230221	7930	34.68	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
52	20230919	141020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10610	-370	5	-3.37	270942860	25396	17.70	10920	10980	10540	14270	7690	10980	10668.72	0.75	0	-184	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	505	24.11	1.75	12	0.53	440.00	6049.00	14150	20230221	-25.02	7930	20220928	33.80	14150	-25.02	20230221	8080	31.31	20230104	14150	-25.02	20230221	7930	33.80	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
53	20230919	131001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10560	-420	5	-3.83	268057750	25123	17.51	10920	10980	10540	14270	7690	10980	10669.81	0.75	0	-265	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	502	24.00	1.75	12	0.53	440.00	6049.00	14150	20230221	-25.37	7930	20220928	33.17	14150	-25.37	20230221	8080	30.69	20230104	14150	-25.37	20230221	7930	33.17	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
54	20230919	121017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	-430	5	-3.92	251445900	23555	16.42	10920	10980	10540	14270	7690	10980	10674.84	0.75	0	-476	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	502	23.98	1.74	12	0.50	440.00	6049.00	14150	20230221	-25.44	7930	20220928	33.04	14150	-25.44	20230221	8080	30.57	20230104	14150	-25.44	20230221	7930	33.04	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
55	20230919	111023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-360	5	-3.28	216178270	20225	14.10	10920	10980	10540	14270	7690	10980	10688.67	0.75	0	39	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	505	24.14	1.76	12	0.43	440.00	6049.00	14150	20230221	-24.95	7930	20220928	33.92	14150	-24.95	20230221	8080	31.44	20230104	14150	-24.95	20230221	7930	33.92	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
56	20230919	101015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	-310	5	-2.82	142452480	13255	9.24	10920	10980	10600	14270	7690	10980	10747.08	0.75	0	-2278	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	508	24.25	1.76	12	0.28	440.00	6049.00	14150	20230221	-24.59	7930	20220928	34.55	14150	-24.59	20230221	8080	32.05	20230104	14150	-24.59	20230221	7930	34.55	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
57	20230919	091013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	-200	5	-1.82	47352940	4379	3.05	10920	10980	10760	14270	7690	10980	10813.64	0.75	0	444	11560	11270	11060	10770	10560	11415	10915	24	3290	500	7020	10	1	4756530	513	24.50	1.78	12	0.09	440.00	6049.00	14150	20230221	-23.82	7930	20220928	35.94	14150	-23.82	20230221	8080	33.42	20230104	14150	-23.82	20230221	7930	35.94	20220928	4.00	N	356890	500	23 억		35827	N	N	0	N	00	N
58	20230918	161017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10980	130	2	1.20	1591909040	143123	254.59	10890	11350	10850	14100	7600	10850	11123.22	0.84	0	-3492	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	522	24.95	1.82	12	3.01	440.00	6049.00	14150	20230221	-22.40	7930	20220928	38.46	14150	-22.40	20230221	8080	35.89	20230104	14150	-22.40	20230221	7930	38.46	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
59	20230918	151014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	50	2	0.46	1562390470	140427	249.79	10890	11350	10850	14100	7600	10850	11126.51	0.84	0	-3462	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	518	24.77	1.80	12	2.95	440.00	6049.00	14150	20230221	-22.97	7930	20220928	37.45	14150	-22.97	20230221	8080	34.90	20230104	14150	-22.97	20230221	7930	37.45	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
60	20230918	141039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10920	70	2	0.65	1483939160	133249	237.02	10890	11350	10850	14100	7600	10850	11137.14	0.84	0	-4243	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	519	24.82	1.81	12	2.80	440.00	6049.00	14150	20230221	-22.83	7930	20220928	37.70	14150	-22.83	20230221	8080	35.15	20230104	14150	-22.83	20230221	7930	37.70	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
61	20230918	131012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11290	440	2	4.06	1287417150	115481	205.42	10890	11350	10850	14100	7600	10850	11148.97	0.84	0	-5757	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	537	25.66	1.87	12	2.43	440.00	6049.00	14150	20230221	-20.21	7930	20220928	42.37	14150	-20.21	20230221	8080	39.73	20230104	14150	-20.21	20230221	7930	42.37	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
62	20230918	121021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11030	180	2	1.66	1011739840	90959	161.80	10890	11300	10850	14100	7600	10850	11123.81	0.84	0	-762	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	525	25.07	1.82	12	1.91	440.00	6049.00	14150	20230221	-22.05	7930	20220928	39.09	14150	-22.05	20230221	8080	36.51	20230104	14150	-22.05	20230221	7930	39.09	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
63	20230918	111002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	270	2	2.49	799797140	71974	128.03	10890	11300	10850	14100	7600	10850	11113.25	0.84	0	951	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	529	25.27	1.84	12	1.51	440.00	6049.00	14150	20230221	-21.41	7930	20220928	40.23	14150	-21.41	20230221	8080	37.62	20230104	14150	-21.41	20230221	7930	40.23	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
64	20230918	100956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10960	110	2	1.01	684780210	61637	109.64	10890	11300	10850	14100	7600	10850	11110.98	0.84	0	1590	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	521	24.91	1.81	12	1.30	440.00	6049.00	14150	20230221	-22.54	7930	20220928	38.21	14150	-22.54	20230221	8080	35.64	20230104	14150	-22.54	20230221	7930	38.21	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
65	20230918	091002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11150	300	2	2.76	250270880	22637	40.27	10890	11160	10850	14100	7600	10850	11058.21	0.84	0	-591	11290	11070	10630	10410	9970	11180	10520	24	3250	500	6940	10	1	4756530	530	25.34	1.84	12	0.48	440.00	6049.00	14150	20230221	-21.20	7930	20220928	40.61	14150	-21.20	20230221	8080	38.00	20230104	14150	-21.20	20230221	7930	40.61	20220928	4.02	N	356890	500	23 억		40079	N	N	0	N	00	N
66	20230915	161010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10850	760	2	7.53	574551120	54218	491.33	10200	10850	10190	13110	7070	10090	10592.93	0.73	0	5582	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	516	24.66	1.79	12	1.14	440.00	6049.00	14150	20230221	-23.32	7930	20220928	36.82	14150	-23.32	20230221	8080	34.28	20230104	14150	-23.32	20230221	7930	36.82	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
67	20230915	151007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10610	520	2	5.15	481200950	45500	412.32	10200	10840	10190	13110	7070	10090	10575.85	0.73	0	3427	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	505	24.11	1.75	12	0.96	440.00	6049.00	14150	20230221	-25.02	7930	20220928	33.80	14150	-25.02	20230221	8080	31.31	20230104	14150	-25.02	20230221	7930	33.80	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
68	20230915	141012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10720	630	2	6.24	311385110	29680	268.96	10200	10720	10190	13110	7070	10090	10491.41	0.73	0	4136	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	510	24.36	1.77	12	0.62	440.00	6049.00	14150	20230221	-24.24	7930	20220928	35.18	14150	-24.24	20230221	8080	32.67	20230104	14150	-24.24	20230221	7930	35.18	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
69	20230915	130959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	370	2	3.67	211707220	20268	183.67	10200	10600	10190	13110	7070	10090	10445.39	0.73	0	2430	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	498	23.77	1.73	12	0.43	440.00	6049.00	14150	20230221	-26.08	7930	20220928	31.90	14150	-26.08	20230221	8080	29.46	20230104	14150	-26.08	20230221	7930	31.90	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
70	20230915	121006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	460	2	4.56	195097340	18684	169.32	10200	10600	10190	13110	7070	10090	10441.95	0.73	0	2093	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	502	23.98	1.74	12	0.39	440.00	6049.00	14150	20230221	-25.44	7930	20220928	33.04	14150	-25.44	20230221	8080	30.57	20230104	14150	-25.44	20230221	7930	33.04	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
71	20230915	111015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	320	2	3.17	179188210	17164	155.54	10200	10600	10190	13110	7070	10090	10439.77	0.73	0	2283	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	495	23.66	1.72	12	0.36	440.00	6049.00	14150	20230221	-26.43	7930	20220928	31.27	14150	-26.43	20230221	8080	28.84	20230104	14150	-26.43	20230221	7930	31.27	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
72	20230915	101013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	400	2	3.96	157649090	15098	136.82	10200	10600	10190	13110	7070	10090	10441.72	0.73	0	2363	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	499	23.84	1.73	12	0.32	440.00	6049.00	14150	20230221	-25.87	7930	20220928	32.28	14150	-25.87	20230221	8080	29.83	20230104	14150	-25.87	20230221	7930	32.28	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
73	20230915	091001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10570	480	2	4.76	73722250	7103	64.37	10200	10600	10190	13110	7070	10090	10379.03	0.73	0	1688	10290	10190	10140	10040	9990	10165	10015	24	3020	500	6450	10	1	4756530	503	24.02	1.75	12	0.15	440.00	6049.00	14150	20230221	-25.30	7930	20220928	33.29	14150	-25.30	20230221	8080	30.82	20230104	14150	-25.30	20230221	7930	33.29	20220928	3.97	N	356890	500	23 억		34870	N	N	0	N	00	N
74	20230914	161014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-50	5	-0.49	111617980	10985	39.65	10130	10240	10090	13180	7100	10140	10160.94	0.71	0	1218	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	480	22.93	1.67	12	0.23	440.00	6049.00	14150	20230221	-28.69	7930	20220928	27.24	14150	-28.69	20230221	8080	24.88	20230104	14150	-28.69	20230221	7930	27.24	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
75	20230914	150940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	50	2	0.49	102522730	10085	36.41	10130	10240	10100	13180	7100	10140	10165.86	0.71	0	1048	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	485	23.16	1.68	12	0.21	440.00	6049.00	14150	20230221	-27.99	7930	20220928	28.50	14150	-27.99	20230221	8080	26.11	20230104	14150	-27.99	20230221	7930	28.50	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
76	20230914	141006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	60	2	0.59	48425410	4758	17.18	10130	10230	10120	13180	7100	10140	10177.68	0.71	0	497	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	485	23.18	1.69	12	0.10	440.00	6049.00	14150	20230221	-27.92	7930	20220928	28.63	14150	-27.92	20230221	8080	26.24	20230104	14150	-27.92	20230221	7930	28.63	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
77	20230914	130945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	80	2	0.79	45129110	4435	16.01	10130	10230	10120	13180	7100	10140	10175.67	0.71	0	455	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	486	23.23	1.69	12	0.09	440.00	6049.00	14150	20230221	-27.77	7930	20220928	28.88	14150	-27.77	20230221	8080	26.49	20230104	14150	-27.77	20230221	7930	28.88	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
78	20230914	120953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	70	2	0.69	42027020	4131	14.91	10130	10230	10120	13180	7100	10140	10173.57	0.71	0	334	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	486	23.20	1.69	12	0.09	440.00	6049.00	14150	20230221	-27.84	7930	20220928	28.75	14150	-27.84	20230221	8080	26.36	20230104	14150	-27.84	20230221	7930	28.75	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
79	20230914	110946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	40	2	0.39	39012110	3835	13.84	10130	10230	10120	13180	7100	10140	10172.65	0.71	0	340	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	484	23.14	1.68	12	0.08	440.00	6049.00	14150	20230221	-28.06	7930	20220928	28.37	14150	-28.06	20230221	8080	25.99	20230104	14150	-28.06	20230221	7930	28.37	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
80	20230914	100939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	60	2	0.59	30395380	2989	10.79	10130	10230	10120	13180	7100	10140	10169.08	0.71	0	326	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	485	23.18	1.69	12	0.06	440.00	6049.00	14150	20230221	-27.92	7930	20220928	28.63	14150	-27.92	20230221	8080	26.24	20230104	14150	-27.92	20230221	7930	28.63	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
81	20230914	090958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	70	2	0.69	3518630	347	1.25	10130	10210	10120	13180	7100	10140	10140.14	0.71	0	-20	10620	10380	10240	10000	9860	10310	9930	24	3040	500	6480	10	1	4756530	486	23.20	1.69	12	0.01	440.00	6049.00	14150	20230221	-27.84	7930	20220928	28.75	14150	-27.84	20230221	8080	26.36	20230104	14150	-27.84	20230221	7930	28.75	20220928	4.01	N	356890	500	23 억		33652	N	N	0	N	00	N
82	20230913	161001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	-310	5	-2.97	278765510	27189	133.12	10340	10480	10100	13580	7320	10450	10252.88	0.66	0	2416	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	482	23.05	1.68	12	0.57	440.00	6049.00	14150	20230221	-28.34	7930	20220928	27.87	14150	-28.34	20230221	8080	25.50	20230104	14150	-28.34	20230221	7930	27.87	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
83	20230913	150953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	-310	5	-2.97	272154060	26537	129.93	10340	10480	10100	13580	7320	10450	10255.65	0.66	0	2327	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	482	23.05	1.68	12	0.56	440.00	6049.00	14150	20230221	-28.34	7930	20220928	27.87	14150	-28.34	20230221	8080	25.50	20230104	14150	-28.34	20230221	7930	27.87	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
84	20230913	141000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-260	5	-2.49	250423610	24398	119.46	10340	10480	10100	13580	7320	10450	10264.10	0.66	0	1907	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	485	23.16	1.68	12	0.51	440.00	6049.00	14150	20230221	-27.99	7930	20220928	28.50	14150	-27.99	20230221	8080	26.11	20230104	14150	-27.99	20230221	7930	28.50	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
85	20230913	130932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-330	5	-3.16	226465500	22037	107.90	10340	10480	10100	13580	7320	10450	10276.60	0.66	0	-301	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	481	23.00	1.67	12	0.46	440.00	6049.00	14150	20230221	-28.48	7930	20220928	27.62	14150	-28.48	20230221	8080	25.25	20230104	14150	-28.48	20230221	7930	27.62	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
86	20230913	120958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-210	5	-2.01	152865270	14792	72.42	10340	10480	10220	13580	7320	10450	10334.32	0.66	0	-154	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	487	23.27	1.69	12	0.31	440.00	6049.00	14150	20230221	-27.63	7930	20220928	29.13	14150	-27.63	20230221	8080	26.73	20230104	14150	-27.63	20230221	7930	29.13	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
87	20230913	110957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-190	5	-1.82	135308460	13077	64.03	10340	10480	10230	13580	7320	10450	10347.06	0.66	0	54	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	488	23.32	1.70	12	0.27	440.00	6049.00	14150	20230221	-27.49	7930	20220928	29.38	14150	-27.49	20230221	8080	26.98	20230104	14150	-27.49	20230221	7930	29.38	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
88	20230913	100943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	-30	5	-0.29	64101560	6180	30.26	10340	10480	10340	13580	7320	10450	10372.42	0.66	0	1298	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	496	23.68	1.72	12	0.13	440.00	6049.00	14150	20230221	-26.36	7930	20220928	31.40	14150	-26.36	20230221	8080	28.96	20230104	14150	-26.36	20230221	7930	31.40	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
89	20230913	090935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10370	-80	5	-0.77	25487960	2459	12.04	10340	10450	10340	13580	7320	10450	10365.17	0.66	0	1589	11036	10742	10596	10302	10156	10670	10230	24	3130	500	6680	10	1	4756530	493	23.57	1.71	12	0.05	440.00	6049.00	14150	20230221	-26.71	7930	20220928	30.77	14150	-26.71	20230221	8080	28.34	20230104	14150	-26.71	20230221	7930	30.77	20220928	4.00	N	356890	500	23 억		31236	N	N	0	N	00	N
90	20230912	160933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	-100	5	-0.95	214877470	20319	90.86	10550	10890	10450	13710	7390	10550	10575.20	0.77	0	-5179	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	497	23.75	1.73	12	0.43	440.00	6049.00	14150	20230221	-26.15	7930	20220928	31.78	14150	-26.15	20230221	8080	29.33	20230104	14150	-26.15	20230221	7930	31.78	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
91	20230912	150943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	-50	5	-0.47	172596980	16283	72.82	10550	10890	10500	13710	7390	10550	10599.83	0.77	0	-4101	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	499	23.86	1.74	12	0.34	440.00	6049.00	14150	20230221	-25.80	7930	20220928	32.41	14150	-25.80	20230221	8080	29.95	20230104	14150	-25.80	20230221	7930	32.41	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
92	20230912	140941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10520	-30	5	-0.28	147350820	13882	62.08	10550	10890	10520	13710	7390	10550	10614.52	0.77	0	-3314	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	500	23.91	1.74	12	0.29	440.00	6049.00	14150	20230221	-25.65	7930	20220928	32.66	14150	-25.65	20230221	8080	30.20	20230104	14150	-25.65	20230221	7930	32.66	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
93	20230912	130928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	30	2	0.28	111223280	10456	46.76	10550	10890	10530	13710	7390	10550	10637.27	0.77	0	-1248	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	503	24.05	1.75	12	0.22	440.00	6049.00	14150	20230221	-25.23	7930	20220928	33.42	14150	-25.23	20230221	8080	30.94	20230104	14150	-25.23	20230221	7930	33.42	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
94	20230912	120929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	130	2	1.23	97057470	9117	40.77	10550	10890	10530	13710	7390	10550	10645.77	0.77	0	-1105	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	508	24.27	1.77	12	0.19	440.00	6049.00	14150	20230221	-24.52	7930	20220928	34.68	14150	-24.52	20230221	8080	32.18	20230104	14150	-24.52	20230221	7930	34.68	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
95	20230912	110934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10590	40	2	0.38	77747230	7298	32.64	10550	10890	10530	13710	7390	10550	10653.22	0.77	0	-1309	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	504	24.07	1.75	12	0.15	440.00	6049.00	14150	20230221	-25.16	7930	20220928	33.54	14150	-25.16	20230221	8080	31.06	20230104	14150	-25.16	20230221	7930	33.54	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
96	20230912	100924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	70	2	0.66	39582560	3688	16.49	10550	10890	10550	13710	7390	10550	10732.80	0.77	0	-884	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	505	24.14	1.76	12	0.08	440.00	6049.00	14150	20230221	-24.95	7930	20220928	33.92	14150	-24.95	20230221	8080	31.44	20230104	14150	-24.95	20230221	7930	33.92	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
97	20230912	090946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	200	2	1.90	20496960	1896	8.48	10550	10890	10550	13710	7390	10550	10810.63	0.77	0	-517	11170	10860	10660	10350	10150	10760	10250	24	3160	500	6750	10	1	4756530	511	24.43	1.78	12	0.04	440.00	6049.00	14150	20230221	-24.03	7930	20220928	35.56	14150	-24.03	20230221	8080	33.04	20230104	14150	-24.03	20230221	7930	35.56	20220928	4.04	N	356890	500	23 억		36415	N	N	0	N	00	N
98	20230911	160927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	-200	5	-1.86	237469550	22362	79.68	10750	10970	10460	13970	7530	10750	10619.33	0.82	0	-2724	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	502	23.98	1.74	12	0.47	440.00	6049.00	14150	20230221	-25.44	7930	20220928	33.04	14150	-25.44	20230221	8080	30.57	20230104	14150	-25.44	20230221	7930	33.04	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
99	20230911	150929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-170	5	-1.58	222544110	20948	74.64	10750	10970	10460	13970	7530	10750	10623.64	0.82	0	-2861	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	503	24.05	1.75	12	0.44	440.00	6049.00	14150	20230221	-25.23	7930	20220928	33.42	14150	-25.23	20230221	8080	30.94	20230104	14150	-25.23	20230221	7930	33.42	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
100	20230911	140939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10570	-180	5	-1.67	200109130	18825	67.07	10750	10970	10460	13970	7530	10750	10629.97	0.82	0	-2714	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	503	24.02	1.75	12	0.40	440.00	6049.00	14150	20230221	-25.30	7930	20220928	33.29	14150	-25.30	20230221	8080	30.82	20230104	14150	-25.30	20230221	7930	33.29	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
101	20230911	130912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10590	-160	5	-1.49	150926930	14158	50.45	10750	10970	10590	13970	7530	10750	10660.19	0.82	0	-2899	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	504	24.07	1.75	12	0.30	440.00	6049.00	14150	20230221	-25.16	7930	20220928	33.54	14150	-25.16	20230221	8080	31.06	20230104	14150	-25.16	20230221	7930	33.54	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
102	20230911	120929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	-100	5	-0.93	110521550	10351	36.88	10750	10970	10610	13970	7530	10750	10677.38	0.82	0	-10	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	507	24.20	1.76	12	0.22	440.00	6049.00	14150	20230221	-24.73	7930	20220928	34.30	14150	-24.73	20230221	8080	31.81	20230104	14150	-24.73	20230221	7930	34.30	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
103	20230911	110911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	-90	5	-0.84	104231550	9761	34.78	10750	10970	10610	13970	7530	10750	10678.37	0.82	0	141	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	507	24.23	1.76	12	0.21	440.00	6049.00	14150	20230221	-24.66	7930	20220928	34.43	14150	-24.66	20230221	8080	31.93	20230104	14150	-24.66	20230221	7930	34.43	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
104	20230911	100912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	-70	5	-0.65	72435740	6771	24.13	10750	10970	10610	13970	7530	10750	10697.94	0.82	0	-176	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	508	24.27	1.77	12	0.14	440.00	6049.00	14150	20230221	-24.52	7930	20220928	34.68	14150	-24.52	20230221	8080	32.18	20230104	14150	-24.52	20230221	7930	34.68	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
105	20230911	090910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	-90	5	-0.84	39165420	3646	12.99	10750	10970	10660	13970	7530	10750	10742.02	0.82	0	-224	11083	10916	10683	10516	10283	11000	10600	24	3220	500	6880	10	1	4756530	507	24.23	1.76	12	0.08	440.00	6049.00	14150	20230221	-24.66	7930	20220928	34.43	14150	-24.66	20230221	8080	31.93	20230104	14150	-24.66	20230221	7930	34.43	20220928	4.00	N	356890	500	23 억		38776	N	N	0	N	00	N
106	20230908	160933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	150	2	1.42	296166710	27701	38.40	10600	10850	10450	13780	7420	10600	10691.55	0.68	0	6368	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	511	24.43	1.78	12	0.58	440.00	6049.00	14150	20230221	-24.03	7930	20220928	35.56	14150	-24.03	20230221	8080	33.04	20230104	14150	-24.03	20230221	7930	35.56	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
107	20230908	150935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	60	2	0.57	277861070	25982	36.02	10600	10850	10450	13780	7420	10600	10694.37	0.68	0	6002	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	507	24.23	1.76	12	0.55	440.00	6049.00	14150	20230221	-24.66	7930	20220928	34.43	14150	-24.66	20230221	8080	31.93	20230104	14150	-24.66	20230221	7930	34.43	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
108	20230908	140923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	20	2	0.19	240202560	22445	31.11	10600	10850	10450	13780	7420	10600	10701.83	0.68	0	5273	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	505	24.14	1.76	12	0.47	440.00	6049.00	14150	20230221	-24.95	7930	20220928	33.92	14150	-24.95	20230221	8080	31.44	20230104	14150	-24.95	20230221	7930	33.92	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
109	20230908	130933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10720	120	2	1.13	186880200	17453	24.19	10600	10850	10450	13780	7420	10600	10707.63	0.68	0	4984	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	510	24.36	1.77	12	0.37	440.00	6049.00	14150	20230221	-24.24	7930	20220928	35.18	14150	-24.24	20230221	8080	32.67	20230104	14150	-24.24	20230221	7930	35.18	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
110	20230908	120944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	180	2	1.70	158019150	14759	20.46	10600	10850	10450	13780	7420	10600	10706.63	0.68	0	3708	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	513	24.50	1.78	12	0.31	440.00	6049.00	14150	20230221	-23.82	7930	20220928	35.94	14150	-23.82	20230221	8080	33.42	20230104	14150	-23.82	20230221	7930	35.94	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
111	20230908	110939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	210	2	1.98	144675670	13525	18.75	10600	10850	10450	13780	7420	10600	10696.91	0.68	0	3670	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	514	24.57	1.79	12	0.28	440.00	6049.00	14150	20230221	-23.60	7930	20220928	36.32	14150	-23.60	20230221	8080	33.79	20230104	14150	-23.60	20230221	7930	36.32	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
112	20230908	100931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10730	130	2	1.23	97582020	9165	12.70	10600	10830	10450	13780	7420	10600	10647.25	0.68	0	1414	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	510	24.39	1.77	12	0.19	440.00	6049.00	14150	20230221	-24.17	7930	20220928	35.31	14150	-24.17	20230221	8080	32.80	20230104	14150	-24.17	20230221	7930	35.31	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
113	20230908	090938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	0	3	0.00	33255250	3162	4.38	10600	10600	10450	13780	7420	10600	10517.16	0.68	0	356	11460	11030	10720	10290	9980	11245	10505	24	3180	500	6780	10	1	4756530	504	24.09	1.75	12	0.07	440.00	6049.00	14150	20230221	-25.09	7930	20220928	33.67	14150	-25.09	20230221	8080	31.19	20230104	14150	-25.09	20230221	7930	33.67	20220928	4.05	N	356890	500	23 억		32407	N	N	0	N	00	N
114	20230907	160921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-110	5	-1.03	769872940	71778	34.49	10580	11150	10410	13920	7500	10710	10725.78	0.61	0	2945	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	504	24.09	1.75	12	1.51	440.00	6049.00	14150	20230221	-25.09	7930	20220928	33.67	14150	-25.09	20230221	8080	31.19	20230104	14150	-25.09	20230221	7930	33.67	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
115	20230907	150926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10440	-270	5	-2.52	754587930	70330	33.80	10580	11150	10410	13920	7500	10710	10729.25	0.61	0	2735	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	497	23.73	1.73	12	1.48	440.00	6049.00	14150	20230221	-26.22	7930	20220928	31.65	14150	-26.22	20230221	8080	29.21	20230104	14150	-26.22	20230221	7930	31.65	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
116	20230907	140925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	-160	5	-1.49	654315360	60746	29.19	10580	11150	10410	13920	7500	10710	10771.33	0.61	0	1642	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	502	23.98	1.74	12	1.28	440.00	6049.00	14150	20230221	-25.44	7930	20220928	33.04	14150	-25.44	20230221	8080	30.57	20230104	14150	-25.44	20230221	7930	33.04	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
117	20230907	130920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	-80	5	-0.75	559895060	51793	24.89	10580	11150	10410	13920	7500	10710	10810.25	0.61	0	5311	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	506	24.16	1.76	12	1.09	440.00	6049.00	14150	20230221	-24.88	7930	20220928	34.05	14150	-24.88	20230221	8080	31.56	20230104	14150	-24.88	20230221	7930	34.05	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
118	20230907	120933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	-70	5	-0.65	502023120	46339	22.27	10580	11150	10410	13920	7500	10710	10833.71	0.61	0	5301	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	506	24.18	1.76	12	0.97	440.00	6049.00	14150	20230221	-24.81	7930	20220928	34.17	14150	-24.81	20230221	8080	31.68	20230104	14150	-24.81	20230221	7930	34.17	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
119	20230907	110923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	50	2	0.47	460500780	42468	20.41	10580	11150	10410	13920	7500	10710	10843.48	0.61	0	7597	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	512	24.45	1.78	12	0.89	440.00	6049.00	14150	20230221	-23.96	7930	20220928	35.69	14150	-23.96	20230221	8080	33.17	20230104	14150	-23.96	20230221	7930	35.69	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
120	20230907	100923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10920	210	2	1.96	402455660	37097	17.83	10580	11150	10410	13920	7500	10710	10848.74	0.61	0	9918	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	519	24.82	1.81	12	0.78	440.00	6049.00	14150	20230221	-22.83	7930	20220928	37.70	14150	-22.83	20230221	8080	35.15	20230104	14150	-22.83	20230221	7930	37.70	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
121	20230907	090938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10870	160	2	1.49	120271000	11304	5.43	10580	10870	10410	13920	7500	10710	10639.68	0.61	0	3658	11676	11192	10946	10462	10216	11070	10340	24	3210	500	6850	10	1	4756530	517	24.70	1.80	12	0.24	440.00	6049.00	14150	20230221	-23.18	7930	20220928	37.07	14150	-23.18	20230221	8080	34.53	20230104	14150	-23.18	20230221	7930	37.07	20220928	4.07	N	356890	500	23 억		29218	N	N	0	N	00	N
122	20230906	160925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	260	2	2.49	2284182530	207509	108.08	11160	11430	10700	13580	7320	10450	11007.75	0.51	0	5256	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	509	24.34	1.77	12	4.36	440.00	6049.00	14150	20230221	-24.31	7930	20220928	35.06	14150	-24.31	20230221	8080	32.55	20230104	14150	-24.31	20230221	7930	35.06	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
123	20230906	150927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	350	2	3.35	2205200100	200168	104.26	11160	11430	10700	13580	7320	10450	11016.75	0.51	0	4604	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	514	24.55	1.79	12	4.21	440.00	6049.00	14150	20230221	-23.67	7930	20220928	36.19	14150	-23.67	20230221	8080	33.66	20230104	14150	-23.67	20230221	7930	36.19	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
124	20230906	140927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10920	470	2	4.50	1961222290	177626	92.52	11160	11430	10700	13580	7320	10450	11041.30	0.51	0	4553	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	519	24.82	1.81	12	3.73	440.00	6049.00	14150	20230221	-22.83	7930	20220928	37.70	14150	-22.83	20230221	8080	35.15	20230104	14150	-22.83	20230221	7930	37.70	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
125	20230906	130916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	450	2	4.31	1122598200	102399	53.34	11160	11400	10700	13580	7320	10450	10962.98	0.51	0	3742	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	518	24.77	1.80	12	2.15	440.00	6049.00	14150	20230221	-22.97	7930	20220928	37.45	14150	-22.97	20230221	8080	34.90	20230104	14150	-22.97	20230221	7930	37.45	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
126	20230906	120927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10740	290	2	2.78	1023234040	93250	48.57	11160	11400	10700	13580	7320	10450	10973.02	0.51	0	3890	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	511	24.41	1.78	12	1.96	440.00	6049.00	14150	20230221	-24.10	7930	20220928	35.44	14150	-24.10	20230221	8080	32.92	20230104	14150	-24.10	20230221	7930	35.44	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
127	20230906	110936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	350	2	3.35	987323020	89922	46.84	11160	11400	10700	13580	7320	10450	10979.77	0.51	0	3911	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	514	24.55	1.79	12	1.89	440.00	6049.00	14150	20230221	-23.67	7930	20220928	36.19	14150	-23.67	20230221	8080	33.66	20230104	14150	-23.67	20230221	7930	36.19	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
128	20230906	100911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	350	2	3.35	924944390	84148	43.83	11160	11400	10700	13580	7320	10450	10991.88	0.51	0	2957	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	514	24.55	1.79	12	1.77	440.00	6049.00	14150	20230221	-23.67	7930	20220928	36.19	14150	-23.67	20230221	8080	33.66	20230104	14150	-23.67	20230221	7930	36.19	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
129	20230906	090913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10990	540	2	5.17	597912050	53972	28.11	11160	11400	10820	13580	7320	10450	11078.19	0.51	0	1289	12056	11252	10836	10032	9616	11045	9825	24	3130	500	6680	10	1	4756530	523	24.98	1.82	12	1.13	440.00	6049.00	14150	20230221	-22.33	7930	20220928	38.59	14150	-22.33	20230221	8080	36.01	20230104	14150	-22.33	20230221	7930	38.59	20220928	4.10	N	356890	500	23 억		24050	N	N	0	N	00	N
130	20230905	160913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	-170	5	-1.60	1881667850	172050	449.26	10600	11640	10420	13800	7440	10620	10936.75	0.63	0	-5786	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	497	23.75	1.73	12	3.62	440.00	6049.00	14150	20230221	-26.15	7930	20220928	31.78	14150	-26.15	20230221	8080	29.33	20230104	14150	-26.15	20230221	7930	31.78	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
131	20230905	150927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10560	-60	5	-0.56	1723535410	156936	409.80	10600	11640	10430	13800	7440	10620	10982.41	0.63	0	-6381	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	502	24.00	1.75	12	3.30	440.00	6049.00	14150	20230221	-25.37	7930	20220928	33.17	14150	-25.37	20230221	8080	30.69	20230104	14150	-25.37	20230221	7930	33.17	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
132	20230905	140924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	130	2	1.22	1379821650	124387	324.80	10600	11640	10540	13800	7440	10620	11092.97	0.63	0	-10825	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	511	24.43	1.78	12	2.62	440.00	6049.00	14150	20230221	-24.03	7930	20220928	35.56	14150	-24.03	20230221	8080	33.04	20230104	14150	-24.03	20230221	7930	35.56	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
133	20230905	130907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10590	-30	5	-0.28	204178720	19162	50.04	10600	10840	10540	13800	7440	10620	10655.40	0.63	0	-258	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	504	24.07	1.75	12	0.40	440.00	6049.00	14150	20230221	-25.16	7930	20220928	33.54	14150	-25.16	20230221	8080	31.06	20230104	14150	-25.16	20230221	7930	33.54	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
134	20230905	120909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	60	2	0.56	186691600	17518	45.74	10600	10840	10540	13800	7440	10620	10657.13	0.63	0	-366	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	508	24.27	1.77	12	0.37	440.00	6049.00	14150	20230221	-24.52	7930	20220928	34.68	14150	-24.52	20230221	8080	32.18	20230104	14150	-24.52	20230221	7930	34.68	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
135	20230905	110915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-20	5	-0.19	172709970	16204	42.31	10600	10840	10540	13800	7440	10620	10658.48	0.63	0	-112	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	504	24.09	1.75	12	0.34	440.00	6049.00	14150	20230221	-25.09	7930	20220928	33.67	14150	-25.09	20230221	8080	31.19	20230104	14150	-25.09	20230221	7930	33.67	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
136	20230905	100903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10730	110	2	1.04	114363260	10734	28.03	10600	10840	10540	13800	7440	10620	10654.30	0.63	0	-1021	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	510	24.39	1.77	12	0.23	440.00	6049.00	14150	20230221	-24.17	7930	20220928	35.31	14150	-24.17	20230221	8080	32.80	20230104	14150	-24.17	20230221	7930	35.31	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
137	20230905	090904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	90	2	0.85	18497620	1739	4.54	10600	10840	10560	13800	7440	10620	10636.93	0.63	0	511	11293	10956	10623	10286	9953	11125	10455	24	3180	500	6790	10	1	4756530	509	24.34	1.77	12	0.04	440.00	6049.00	14150	20230221	-24.31	7930	20220928	35.06	14150	-24.31	20230221	8080	32.55	20230104	14150	-24.31	20230221	7930	35.06	20220928	4.02	N	356890	500	23 억		29825	N	N	0	N	00	N
138	20230904	160858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	0	3	0.00	406469490	37973	45.18	10560	10960	10290	13800	7440	10620	10704.47	0.58	0	2071	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	505	24.14	1.76	12	0.80	440.00	6049.00	14150	20230221	-24.95	7930	20220928	33.92	14150	-24.95	20230221	8080	31.44	20230104	14150	-24.95	20230221	7930	33.92	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
139	20230904	150845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	10	2	0.09	382479550	35716	42.49	10560	10960	10290	13800	7440	10620	10708.91	0.58	0	1917	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	506	24.16	1.76	12	0.75	440.00	6049.00	14150	20230221	-24.88	7930	20220928	34.05	14150	-24.88	20230221	8080	31.56	20230104	14150	-24.88	20230221	7930	34.05	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
140	20230904	140844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	60	2	0.56	338411170	31582	37.57	10560	10960	10290	13800	7440	10620	10715.32	0.58	0	2837	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	508	24.27	1.77	12	0.66	440.00	6049.00	14150	20230221	-24.52	7930	20220928	34.68	14150	-24.52	20230221	8080	32.18	20230104	14150	-24.52	20230221	7930	34.68	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
141	20230904	130857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	80	2	0.75	317076540	29588	35.20	10560	10960	10290	13800	7440	10620	10716.39	0.58	0	3054	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	509	24.32	1.77	12	0.62	440.00	6049.00	14150	20230221	-24.38	7930	20220928	34.93	14150	-24.38	20230221	8080	32.43	20230104	14150	-24.38	20230221	7930	34.93	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
142	20230904	120841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	130	2	1.22	293796830	27416	32.62	10560	10960	10290	13800	7440	10620	10716.25	0.58	0	3657	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	511	24.43	1.78	12	0.58	440.00	6049.00	14150	20230221	-24.03	7930	20220928	35.56	14150	-24.03	20230221	8080	33.04	20230104	14150	-24.03	20230221	7930	35.56	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
143	20230904	110825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10740	120	2	1.13	269936780	25197	29.98	10560	10960	10290	13800	7440	10620	10713.05	0.58	0	3591	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	511	24.41	1.78	12	0.53	440.00	6049.00	14150	20230221	-24.10	7930	20220928	35.44	14150	-24.10	20230221	8080	32.92	20230104	14150	-24.10	20230221	7930	35.44	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
144	20230904	100830	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	190	2	1.79	234275580	21896	26.05	10560	10960	10290	13800	7440	10620	10699.47	0.58	0	3939	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	514	24.57	1.79	12	0.46	440.00	6049.00	14150	20230221	-23.60	7930	20220928	36.32	14150	-23.60	20230221	8080	33.79	20230104	14150	-23.60	20230221	7930	36.32	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
145	20230904	090843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	80	2	0.75	94382890	8968	10.67	10560	10710	10290	13800	7440	10620	10524.41	0.58	0	1286	11466	11042	10826	10402	10186	10935	10295	24	3180	500	6790	10	1	4756530	509	24.32	1.77	12	0.19	440.00	6049.00	14150	20230221	-24.38	7930	20220928	34.93	14150	-24.38	20230221	8080	32.43	20230104	14150	-24.38	20230221	7930	34.93	20220928	3.91	N	356890	500	23 억		27467	N	N	0	N	00	N
146	20230901	160835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-220	5	-2.03	902029660	82775	70.63	11250	11250	10610	14090	7590	10840	10897.66	0.71	0	-5913	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	505	24.14	1.76	12	1.74	440.00	6049.00	14150	20230221	-24.95	7930	20220928	33.92	14150	-24.95	20230221	8080	31.44	20230104	14150	-24.95	20230221	7930	33.92	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N
147	20230901	150848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	-210	5	-1.94	841640150	77106	65.79	11250	11250	10610	14090	7590	10840	10915.37	0.71	0	-5486	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	506	24.16	1.76	12	1.62	440.00	6049.00	14150	20230221	-24.88	7930	20220928	34.05	14150	-24.88	20230221	8080	31.56	20230104	14150	-24.88	20230221	7930	34.05	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N
148	20230901	140848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-90	5	-0.83	727389460	66415	56.67	11250	11250	10710	14090	7590	10840	10952.19	0.71	0	-5227	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	511	24.43	1.78	12	1.40	440.00	6049.00	14150	20230221	-24.03	7930	20220928	35.56	14150	-24.03	20230221	8080	33.04	20230104	14150	-24.03	20230221	7930	35.56	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N
149	20230901	130820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-90	5	-0.83	652633550	59456	50.73	11250	11250	10740	14090	7590	10840	10976.75	0.71	0	-4567	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	511	24.43	1.78	12	1.25	440.00	6049.00	14150	20230221	-24.03	7930	20220928	35.56	14150	-24.03	20230221	8080	33.04	20230104	14150	-24.03	20230221	7930	35.56	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N
150	20230901	120833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	-40	5	-0.37	588952700	53551	45.69	11250	11250	10800	14090	7590	10840	10997.98	0.71	0	-3718	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	514	24.55	1.79	12	1.13	440.00	6049.00	14150	20230221	-23.67	7930	20220928	36.19	14150	-23.67	20230221	8080	33.66	20230104	14150	-23.67	20230221	7930	36.19	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N
151	20230901	110831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10880	40	2	0.37	527156190	47848	40.82	11250	11250	10800	14090	7590	10840	11017.31	0.71	0	-2156	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	518	24.73	1.80	12	1.01	440.00	6049.00	14150	20230221	-23.11	7930	20220928	37.20	14150	-23.11	20230221	8080	34.65	20230104	14150	-23.11	20230221	7930	37.20	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N
152	20230901	100826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10910	70	2	0.65	384044710	34674	29.58	11250	11250	10910	14090	7590	10840	11075.87	0.71	0	-3560	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	519	24.80	1.80	12	0.73	440.00	6049.00	14150	20230221	-22.90	7930	20220928	37.58	14150	-22.90	20230221	8080	35.02	20230104	14150	-22.90	20230221	7930	37.58	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N
153	20230901	090814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10960	120	2	1.11	149920970	13475	11.50	11250	11250	10960	14090	7590	10840	11125.86	0.71	0	-1856	11500	11170	10940	10610	10380	11055	10495	24	3250	500	6930	10	1	4756530	521	24.91	1.81	12	0.28	440.00	6049.00	14150	20230221	-22.54	7930	20220928	38.21	14150	-22.54	20230221	8080	35.64	20230104	14150	-22.54	20230221	7930	38.21	20220928	3.94	N	356890	500	23 억		33862	N	N	0	N	00	N