KissMeData/053980/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	160533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	60	2	1.18	67526650	13263	29.00	4950	5150	4950	6590	3550	5070	5091.35	1.37	0	1798	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	910	10.80	1.26	12	0.07	475.00	4073.00	7480	20230427	-31.42	4110	20221013	24.82	7480	-31.42	20230427	4525	13.37	20230103	7480	-31.42	20230427	4110	24.82	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
3	20230927	150536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	40	2	0.79	61218250	12032	26.30	4950	5150	4950	6590	3550	5070	5087.95	1.37	0	1328	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	907	10.76	1.25	12	0.07	475.00	4073.00	7480	20230427	-31.68	4110	20221013	24.33	7480	-31.68	20230427	4525	12.93	20230103	7480	-31.68	20230427	4110	24.33	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
4	20230927	140536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	30	2	0.59	52886580	10395	22.73	4950	5150	4950	6590	3550	5070	5087.69	1.37	0	939	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	905	10.74	1.25	12	0.06	475.00	4073.00	7480	20230427	-31.82	4110	20221013	24.09	7480	-31.82	20230427	4525	12.71	20230103	7480	-31.82	20230427	4110	24.09	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
5	20230927	130530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	20	2	0.39	45075760	8862	19.37	4950	5150	4950	6590	3550	5070	5086.41	1.37	0	272	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	903	10.72	1.25	12	0.05	475.00	4073.00	7480	20230427	-31.95	4110	20221013	23.84	7480	-31.95	20230427	4525	12.49	20230103	7480	-31.95	20230427	4110	23.84	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
6	20230927	120530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	20	2	0.39	43737090	8599	18.80	4950	5150	4950	6590	3550	5070	5086.30	1.37	0	485	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	903	10.72	1.25	12	0.05	475.00	4073.00	7480	20230427	-31.95	4110	20221013	23.84	7480	-31.95	20230427	4525	12.49	20230103	7480	-31.95	20230427	4110	23.84	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
7	20230927	110533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	30	2	0.59	38541000	7581	16.57	4950	5150	4950	6590	3550	5070	5083.89	1.37	0	530	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	905	10.74	1.25	12	0.04	475.00	4073.00	7480	20230427	-31.82	4110	20221013	24.09	7480	-31.82	20230427	4525	12.71	20230103	7480	-31.82	20230427	4110	24.09	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
8	20230927	100530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	50	2	0.99	32494080	6399	13.99	4950	5150	4950	6590	3550	5070	5077.99	1.37	0	36	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	909	10.78	1.26	12	0.04	475.00	4073.00	7480	20230427	-31.55	4110	20221013	24.57	7480	-31.55	20230427	4525	13.15	20230103	7480	-31.55	20230427	4110	24.57	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
9	20230927	090538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	40	2	0.79	15908920	3164	6.92	4950	5110	4950	6590	3550	5070	5028.10	1.37	0	341	5256	5162	5106	5012	4956	5135	4985	89	1520	500	3240	10	1	17747882	907	10.76	1.25	12	0.02	475.00	4073.00	7480	20230427	-31.68	4110	20221013	24.33	7480	-31.68	20230427	4525	12.93	20230103	7480	-31.68	20230427	4110	24.33	20221013	3.28	N	053980	500	88 억		242594	N	N	0	N	00	N
10	20230926	160530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-110	5	-2.12	230064300	45234	62.74	5120	5200	5050	6730	3630	5180	5086.09	1.33	0	6167	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	900	10.67	1.24	12	0.25	475.00	4073.00	7480	20230427	-32.22	4110	20221013	23.36	7480	-32.22	20230427	4525	12.04	20230103	7480	-32.22	20230427	4110	23.36	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
11	20230926	150532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	-60	5	-1.16	208350680	40960	56.81	5120	5200	5050	6730	3630	5180	5086.69	1.33	0	5740	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	909	10.78	1.26	12	0.23	475.00	4073.00	7480	20230427	-31.55	4110	20221013	24.57	7480	-31.55	20230427	4525	13.15	20230103	7480	-31.55	20230427	4110	24.57	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
12	20230926	140526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-110	5	-2.12	173388920	34087	47.28	5120	5200	5050	6730	3630	5180	5086.66	1.33	0	4442	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	900	10.67	1.24	12	0.19	475.00	4073.00	7480	20230427	-32.22	4110	20221013	23.36	7480	-32.22	20230427	4525	12.04	20230103	7480	-32.22	20230427	4110	23.36	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
13	20230926	130527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-110	5	-2.12	142998640	28091	38.96	5120	5200	5050	6730	3630	5180	5090.55	1.33	0	2788	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	900	10.67	1.24	12	0.16	475.00	4073.00	7480	20230427	-32.22	4110	20221013	23.36	7480	-32.22	20230427	4525	12.04	20230103	7480	-32.22	20230427	4110	23.36	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
14	20230926	120529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-80	5	-1.54	88880670	17395	24.13	5120	5200	5080	6730	3630	5180	5109.55	1.33	0	1317	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	905	10.74	1.25	12	0.10	475.00	4073.00	7480	20230427	-31.82	4110	20221013	24.09	7480	-31.82	20230427	4525	12.71	20230103	7480	-31.82	20230427	4110	24.09	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
15	20230926	110529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	-40	5	-0.77	32648280	6360	8.82	5120	5200	5100	6730	3630	5180	5133.38	1.33	0	-592	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	912	10.82	1.26	12	0.04	475.00	4073.00	7480	20230427	-31.28	4110	20221013	25.06	7480	-31.28	20230427	4525	13.59	20230103	7480	-31.28	20230427	4110	25.06	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
16	20230926	100526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-20	5	-0.39	20961750	4083	5.66	5120	5200	5100	6730	3630	5180	5133.91	1.33	0	-562	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	916	10.86	1.27	12	0.02	475.00	4073.00	7480	20230427	-31.02	4110	20221013	25.55	7480	-31.02	20230427	4525	14.03	20230103	7480	-31.02	20230427	4110	25.55	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
17	20230926	090528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	0	3	0.00	9153210	1787	2.48	5120	5200	5120	6730	3630	5180	5122.11	1.33	0	-44	5353	5266	5173	5086	4993	5220	5040	89	1550	500	3310	10	1	17747882	919	10.91	1.27	12	0.01	475.00	4073.00	7480	20230427	-30.75	4110	20221013	26.03	7480	-30.75	20230427	4525	14.48	20230103	7480	-30.75	20230427	4110	26.03	20221013	3.31	N	053980	500	88 억		236427	N	N	0	N	00	N
18	20230925	160527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-60	5	-1.15	370972560	72091	170.80	5240	5260	5080	6810	3670	5240	5145.89	1.37	0	-7007	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	919	10.91	1.27	12	0.41	475.00	4073.00	7480	20230427	-30.75	4110	20221013	26.03	7480	-30.75	20230427	4525	14.48	20230103	7480	-30.75	20230427	4110	26.03	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
19	20230925	150531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-140	5	-2.67	344464750	66943	158.61	5240	5260	5080	6810	3670	5240	5145.64	1.37	0	-5887	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	905	10.74	1.25	12	0.38	475.00	4073.00	7480	20230427	-31.82	4110	20221013	24.09	7480	-31.82	20230427	4525	12.71	20230103	7480	-31.82	20230427	4110	24.09	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
20	20230925	140522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-70	5	-1.34	321772980	62508	148.10	5240	5260	5080	6810	3670	5240	5147.71	1.37	0	-3831	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	918	10.88	1.27	12	0.35	475.00	4073.00	7480	20230427	-30.88	4110	20221013	25.79	7480	-30.88	20230427	4525	14.25	20230103	7480	-30.88	20230427	4110	25.79	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
21	20230925	130525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-90	5	-1.72	299904890	58249	138.01	5240	5260	5080	6810	3670	5240	5148.67	1.37	0	-3197	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	914	10.84	1.26	12	0.33	475.00	4073.00	7480	20230427	-31.15	4110	20221013	25.30	7480	-31.15	20230427	4525	13.81	20230103	7480	-31.15	20230427	4110	25.30	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
22	20230925	120529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-110	5	-2.10	243879120	47272	112.00	5240	5260	5090	6810	3670	5240	5159.06	1.37	0	-1858	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	910	10.80	1.26	12	0.27	475.00	4073.00	7480	20230427	-31.42	4110	20221013	24.82	7480	-31.42	20230427	4525	13.37	20230103	7480	-31.42	20230427	4110	24.82	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
23	20230925	110524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-140	5	-2.67	235608480	45653	108.16	5240	5260	5090	6810	3670	5240	5160.85	1.37	0	-1318	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	905	10.74	1.25	12	0.26	475.00	4073.00	7480	20230427	-31.82	4110	20221013	24.09	7480	-31.82	20230427	4525	12.71	20230103	7480	-31.82	20230427	4110	24.09	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
24	20230925	100526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	0	3	0.00	127004640	24522	58.10	5240	5260	5160	6810	3670	5240	5179.21	1.37	0	1752	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	930	11.03	1.29	12	0.14	475.00	4073.00	7480	20230427	-29.95	4110	20221013	27.49	7480	-29.95	20230427	4525	15.80	20230103	7480	-29.95	20230427	4110	27.49	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
25	20230925	090526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	-20	5	-0.38	6645550	1282	3.04	5240	5240	5160	6810	3670	5240	5183.74	1.37	0	-264	5380	5310	5230	5160	5080	5345	5195	89	1570	500	3350	10	1	17747882	926	10.99	1.28	12	0.01	475.00	4073.00	7480	20230427	-30.21	4110	20221013	27.01	7480	-30.21	20230427	4525	15.36	20230103	7480	-30.21	20230427	4110	27.01	20221013	3.32	N	053980	500	88 억		243435	N	N	0	N	00	N
26	20230922	160543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-60	5	-1.13	219759650	42161	72.01	5210	5300	5150	6890	3710	5300	5212.39	1.39	0	-3260	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	930	11.03	1.29	12	0.24	475.00	4073.00	7480	20230427	-29.95	4110	20221013	27.49	7480	-29.95	20230427	4525	15.80	20230103	7480	-29.95	20230427	4110	27.49	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
27	20230922	150539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-70	5	-1.32	203847400	39123	66.82	5210	5300	5150	6890	3710	5300	5210.42	1.39	0	-2535	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	928	11.01	1.28	12	0.22	475.00	4073.00	7480	20230427	-30.08	4110	20221013	27.25	7480	-30.08	20230427	4525	15.58	20230103	7480	-30.08	20230427	4110	27.25	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
28	20230922	140541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-60	5	-1.13	189583950	36387	62.14	5210	5300	5150	6890	3710	5300	5210.21	1.39	0	-1746	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	930	11.03	1.29	12	0.21	475.00	4073.00	7480	20230427	-29.95	4110	20221013	27.49	7480	-29.95	20230427	4525	15.80	20230103	7480	-29.95	20230427	4110	27.49	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
29	20230922	130509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-50	5	-0.94	164392070	31560	53.90	5210	5300	5150	6890	3710	5300	5208.87	1.39	0	-1245	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	932	11.05	1.29	12	0.18	475.00	4073.00	7480	20230427	-29.81	4110	20221013	27.74	7480	-29.81	20230427	4525	16.02	20230103	7480	-29.81	20230427	4110	27.74	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
30	20230922	120506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	-40	5	-0.75	143676790	27593	47.13	5210	5300	5150	6890	3710	5300	5207.00	1.39	0	-543	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	934	11.07	1.29	12	0.16	475.00	4073.00	7480	20230427	-29.68	4110	20221013	27.98	7480	-29.68	20230427	4525	16.24	20230103	7480	-29.68	20230427	4110	27.98	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
31	20230922	110504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-20	5	-0.38	140135110	26917	45.97	5210	5300	5150	6890	3710	5300	5206.19	1.39	0	-401	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	937	11.12	1.30	12	0.15	475.00	4073.00	7480	20230427	-29.41	4110	20221013	28.47	7480	-29.41	20230427	4525	16.69	20230103	7480	-29.41	20230427	4110	28.47	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
32	20230922	100506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-60	5	-1.13	88254420	16986	29.01	5210	5300	5150	6890	3710	5300	5195.72	1.39	0	-3527	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	930	11.03	1.29	12	0.10	475.00	4073.00	7480	20230427	-29.95	4110	20221013	27.49	7480	-29.95	20230427	4525	15.80	20230103	7480	-29.95	20230427	4110	27.49	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
33	20230922	090500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-100	5	-1.89	25334860	4868	8.31	5210	5300	5200	6890	3710	5300	5204.37	1.39	0	-698	5566	5432	5346	5212	5126	5390	5170	89	1590	500	3390	10	1	17747882	923	10.95	1.28	12	0.03	475.00	4073.00	7480	20230427	-30.48	4110	20221013	26.52	7480	-30.48	20230427	4525	14.92	20230103	7480	-30.48	20230427	4110	26.52	20221013	3.32	N	053980	500	88 억		246696	N	N	0	N	00	N
34	20230921	160507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-150	5	-2.75	313420740	58547	133.88	5380	5480	5260	7080	3820	5450	5353.44	1.46	0	-12586	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	941	11.16	1.30	12	0.33	475.00	4073.00	7480	20230427	-29.14	4110	20221013	28.95	7480	-29.14	20230427	4525	17.13	20230103	7480	-29.14	20230427	4110	28.95	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
35	20230921	150501	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-150	5	-2.75	296295890	55316	126.49	5380	5480	5260	7080	3820	5450	5356.42	1.46	0	-11693	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	941	11.16	1.30	12	0.31	475.00	4073.00	7480	20230427	-29.14	4110	20221013	28.95	7480	-29.14	20230427	4525	17.13	20230103	7480	-29.14	20230427	4110	28.95	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
36	20230921	140505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-130	5	-2.39	260132070	48518	110.95	5380	5480	5260	7080	3820	5450	5361.56	1.46	0	-7175	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	944	11.20	1.31	12	0.27	475.00	4073.00	7480	20230427	-28.88	4110	20221013	29.44	7480	-28.88	20230427	4525	17.57	20230103	7480	-28.88	20230427	4110	29.44	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
37	20230921	130459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-140	5	-2.57	256526100	47841	109.40	5380	5480	5260	7080	3820	5450	5362.06	1.46	0	-7131	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	942	11.18	1.30	12	0.27	475.00	4073.00	7480	20230427	-29.01	4110	20221013	29.20	7480	-29.01	20230427	4525	17.35	20230103	7480	-29.01	20230427	4110	29.20	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
38	20230921	120455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-60	5	-1.10	111761740	20643	47.21	5380	5480	5360	7080	3820	5450	5414.03	1.46	0	-8623	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	957	11.35	1.32	12	0.12	475.00	4073.00	7480	20230427	-27.94	4110	20221013	31.14	7480	-27.94	20230427	4525	19.12	20230103	7480	-27.94	20230427	4110	31.14	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
39	20230921	110507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	10	2	0.18	66482140	12227	27.96	5380	5480	5380	7080	3820	5450	5437.32	1.46	0	-5108	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	969	11.49	1.34	12	0.07	475.00	4073.00	7480	20230427	-27.01	4110	20221013	32.85	7480	-27.01	20230427	4525	20.66	20230103	7480	-27.01	20230427	4110	32.85	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
40	20230921	100458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	0	3	0.00	36097730	6618	15.13	5380	5480	5380	7080	3820	5450	5454.48	1.46	0	-2778	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	967	11.47	1.34	12	0.04	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
41	20230921	090505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	20	2	0.37	1132390	209	0.48	5380	5480	5380	7080	3820	5450	5418.13	1.46	0	-116	5623	5536	5463	5376	5303	5500	5340	89	1630	500	3480	10	1	17747882	971	11.52	1.34	12	0.00	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.34	N	053980	500	88 억		259107	N	N	0	N	00	N
42	20230920	160504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-10	5	-0.18	239186020	43728	163.59	5470	5550	5390	7090	3830	5460	5469.99	1.43	0	3687	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	967	11.47	1.34	12	0.25	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
43	20230920	150452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	20	2	0.37	222792880	40723	152.34	5470	5550	5390	7090	3830	5460	5470.93	1.43	0	3244	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	973	11.54	1.35	12	0.23	475.00	4073.00	7480	20230427	-26.74	4110	20221013	33.33	7480	-26.74	20230427	4525	21.10	20230103	7480	-26.74	20230427	4110	33.33	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
44	20230920	140457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	20	2	0.37	216008160	39485	147.71	5470	5550	5390	7090	3830	5460	5470.64	1.43	0	4108	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	973	11.54	1.35	12	0.22	475.00	4073.00	7480	20230427	-26.74	4110	20221013	33.33	7480	-26.74	20230427	4525	21.10	20230103	7480	-26.74	20230427	4110	33.33	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
45	20230920	130455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	80	2	1.47	212028090	38762	145.01	5470	5550	5390	7090	3830	5460	5470.00	1.43	0	3879	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	983	11.66	1.36	12	0.22	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
46	20230920	120452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-10	5	-0.18	99577470	18259	68.31	5470	5540	5390	7090	3830	5460	5453.61	1.43	0	-3663	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	967	11.47	1.34	12	0.10	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
47	20230920	110458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	10	2	0.18	96558790	17707	66.24	5470	5540	5390	7090	3830	5460	5453.14	1.43	0	-3426	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	971	11.52	1.34	12	0.10	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
48	20230920	100450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	60	2	1.10	22922550	4180	15.64	5470	5540	5460	7090	3830	5460	5483.86	1.43	0	-812	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	980	11.62	1.36	12	0.02	475.00	4073.00	7480	20230427	-26.20	4110	20221013	34.31	7480	-26.20	20230427	4525	21.99	20230103	7480	-26.20	20230427	4110	34.31	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
49	20230920	090455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	10	2	0.18	32820	6	0.02	5470	5470	5470	7090	3830	5460	5470.00	1.43	0	0	5633	5546	5503	5416	5373	5525	5395	89	1630	500	3490	10	1	17747882	971	11.52	1.34	12	0.00	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.36	N	053980	500	88 억		254532	N	N	0	N	00	N
50	20230919	160452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-50	5	-0.91	147703570	26729	88.51	5510	5590	5460	7160	3860	5510	5525.97	1.46	0	-5126	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	969	11.49	1.34	12	0.15	475.00	4073.00	7480	20230427	-27.01	4110	20221013	32.85	7480	-27.01	20230427	4525	20.66	20230103	7480	-27.01	20230427	4110	32.85	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
51	20230919	150453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-40	5	-0.73	140414030	25395	84.09	5510	5590	5460	7160	3860	5510	5529.20	1.46	0	-5105	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	971	11.52	1.34	12	0.14	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
52	20230919	140451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	10	2	0.18	129421940	23391	77.45	5510	5590	5480	7160	3860	5510	5532.98	1.46	0	-4216	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	980	11.62	1.36	12	0.13	475.00	4073.00	7480	20230427	-26.20	4110	20221013	34.31	7480	-26.20	20230427	4525	21.99	20230103	7480	-26.20	20230427	4110	34.31	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
53	20230919	130445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	30	2	0.54	128214970	23172	76.73	5510	5590	5480	7160	3860	5510	5533.19	1.46	0	-4109	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	983	11.66	1.36	12	0.13	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
54	20230919	120458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-10	5	-0.18	90300530	16317	54.03	5510	5590	5480	7160	3860	5510	5534.14	1.46	0	-2065	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	976	11.58	1.35	12	0.09	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
55	20230919	110456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	30	2	0.54	71650590	12927	42.80	5510	5590	5500	7160	3860	5510	5542.71	1.46	0	-372	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	983	11.66	1.36	12	0.07	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
56	20230919	100454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	20	2	0.36	68509310	12357	40.92	5510	5590	5510	7160	3860	5510	5544.17	1.46	0	-203	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	981	11.64	1.36	12	0.07	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
57	20230919	090453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	40	2	0.73	11383680	2059	6.82	5510	5550	5510	7160	3860	5510	5528.74	1.46	0	-1156	5643	5576	5463	5396	5283	5520	5340	89	1650	500	3520	10	1	17747882	985	11.68	1.36	12	0.01	475.00	4073.00	7480	20230427	-25.80	4110	20221013	35.04	7480	-25.80	20230427	4525	22.65	20230103	7480	-25.80	20230427	4110	35.04	20221013	3.40	N	053980	500	88 억		259658	N	N	0	N	00	N
58	20230918	160453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	163644120	29974	158.26	5530	5530	5350	7150	3850	5500	5459.54	1.45	0	2026	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	978	11.60	1.35	12	0.17	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
59	20230918	150451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	30	2	0.55	143614380	26336	139.05	5530	5530	5350	7150	3850	5500	5453.16	1.45	0	1910	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	981	11.64	1.36	12	0.15	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
60	20230918	140504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	129031250	23686	125.06	5530	5530	5350	7150	3850	5500	5447.57	1.45	0	1551	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	978	11.60	1.35	12	0.13	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
61	20230918	130453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	124155380	22799	120.37	5530	5530	5350	7150	3850	5500	5445.65	1.45	0	1733	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	976	11.58	1.35	12	0.13	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
62	20230918	120452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-30	5	-0.55	108627140	19967	105.42	5530	5530	5350	7150	3850	5500	5440.33	1.45	0	-117	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	971	11.52	1.34	12	0.11	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
63	20230918	110453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-80	5	-1.45	92614750	17039	89.96	5530	5530	5350	7150	3850	5500	5435.46	1.45	0	-515	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	962	11.41	1.33	12	0.10	475.00	4073.00	7480	20230427	-27.54	4110	20221013	31.87	7480	-27.54	20230427	4525	19.78	20230103	7480	-27.54	20230427	4110	31.87	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
64	20230918	100447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-50	5	-0.91	64166190	11804	62.32	5530	5530	5350	7150	3850	5500	5435.97	1.45	0	-214	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	967	11.47	1.34	12	0.07	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
65	20230918	090445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	3956380	720	3.80	5530	5530	5480	7150	3850	5500	5494.97	1.45	0	567	5620	5560	5510	5450	5400	5555	5445	89	1650	500	3520	10	1	17747882	978	11.60	1.35	12	0.00	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.43	N	053980	500	88 억		257633	N	N	0	N	00	N
66	20230915	160450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	104184740	18939	43.84	5500	5570	5460	7150	3850	5500	5501.07	1.45	0	-512	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	976	11.58	1.35	12	0.11	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
67	20230915	150453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-30	5	-0.55	104019740	18909	43.77	5500	5570	5460	7150	3850	5500	5501.07	1.45	0	-515	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	971	11.52	1.34	12	0.11	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
68	20230915	140449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	20	2	0.36	67124420	12183	28.20	5500	5570	5480	7150	3850	5500	5509.68	1.45	0	1092	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	980	11.62	1.36	12	0.07	475.00	4073.00	7480	20230427	-26.20	4110	20221013	34.31	7480	-26.20	20230427	4525	21.99	20230103	7480	-26.20	20230427	4110	34.31	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
69	20230915	130446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	30	2	0.55	64003570	11615	26.89	5500	5570	5480	7150	3850	5500	5510.42	1.45	0	1167	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	981	11.64	1.36	12	0.07	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
70	20230915	120452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	49224820	8936	20.69	5500	5570	5480	7150	3850	5500	5508.60	1.45	0	1632	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	976	11.58	1.35	12	0.05	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
71	20230915	110455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	45049590	8176	18.93	5500	5570	5480	7150	3850	5500	5509.98	1.45	0	1632	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	976	11.58	1.35	12	0.05	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
72	20230915	100454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	40	2	0.73	25864830	4693	10.86	5500	5570	5480	7150	3850	5500	5511.36	1.45	0	956	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	983	11.66	1.36	12	0.03	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
73	20230915	090445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	12927910	2350	5.44	5500	5530	5480	7150	3850	5500	5501.24	1.45	0	439	5653	5576	5493	5416	5333	5615	5455	89	1650	500	3520	10	1	17747882	976	11.58	1.35	12	0.01	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.38	N	053980	500	88 억		258111	N	N	0	N	00	N
74	20230914	160450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	40	2	0.73	236673810	43173	125.49	5410	5570	5410	7090	3830	5460	5481.98	1.45	0	1519	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	976	11.58	1.35	12	0.24	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
75	20230914	150442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	70	2	1.28	230732840	42097	122.36	5410	5570	5410	7090	3830	5460	5480.98	1.45	0	1161	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	981	11.64	1.36	12	0.24	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
76	20230914	140442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-10	5	-0.18	175907700	32168	93.50	5410	5540	5410	7090	3830	5460	5468.41	1.45	0	565	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	967	11.47	1.34	12	0.18	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
77	20230914	130437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	30	2	0.55	129520660	23690	68.86	5410	5540	5410	7090	3830	5460	5467.31	1.45	0	-1806	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	974	11.56	1.35	12	0.13	475.00	4073.00	7480	20230427	-26.60	4110	20221013	33.58	7480	-26.60	20230427	4525	21.33	20230103	7480	-26.60	20230427	4110	33.58	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
78	20230914	120447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-20	5	-0.37	87737640	16051	46.66	5410	5540	5410	7090	3830	5460	5466.18	1.45	0	-2101	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	965	11.45	1.34	12	0.09	475.00	4073.00	7480	20230427	-27.27	4110	20221013	32.36	7480	-27.27	20230427	4525	20.22	20230103	7480	-27.27	20230427	4110	32.36	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
79	20230914	110443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	20	2	0.37	66856930	12221	35.52	5410	5540	5410	7090	3830	5460	5470.66	1.45	0	-2412	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	973	11.54	1.35	12	0.07	475.00	4073.00	7480	20230427	-26.74	4110	20221013	33.33	7480	-26.74	20230427	4525	21.10	20230103	7480	-26.74	20230427	4110	33.33	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
80	20230914	100438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	40	2	0.73	32341740	5910	17.18	5410	5540	5410	7090	3830	5460	5472.38	1.45	0	-2353	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	976	11.58	1.35	12	0.03	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
81	20230914	090445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	0	3	0.00	3484140	644	1.87	5410	5460	5410	7090	3830	5460	5410.16	1.45	0	11	5646	5552	5486	5392	5326	5520	5360	89	1630	500	3490	10	1	17747882	969	11.49	1.34	12	0.00	475.00	4073.00	7480	20230427	-27.01	4110	20221013	32.85	7480	-27.01	20230427	4525	20.66	20230103	7480	-27.01	20230427	4110	32.85	20221013	3.43	N	053980	500	88 억		256626	N	N	0	N	00	N
82	20230913	160448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-60	5	-1.09	188463660	34401	90.54	5520	5580	5420	7170	3870	5520	5478.44	1.49	0	-7999	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	969	11.49	1.34	12	0.19	475.00	4073.00	7480	20230427	-27.01	4110	20221013	32.85	7480	-27.01	20230427	4525	20.66	20230103	7480	-27.01	20230427	4110	32.85	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
83	20230913	150444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-60	5	-1.09	160884820	29327	77.19	5520	5580	5430	7170	3870	5520	5485.89	1.49	0	-7424	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	969	11.49	1.34	12	0.17	475.00	4073.00	7480	20230427	-27.01	4110	20221013	32.85	7480	-27.01	20230427	4525	20.66	20230103	7480	-27.01	20230427	4110	32.85	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
84	20230913	140445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	-40	5	-0.72	134846850	24541	64.59	5520	5580	5450	7170	3870	5520	5494.76	1.49	0	-6824	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	973	11.54	1.35	12	0.14	475.00	4073.00	7480	20230427	-26.74	4110	20221013	33.33	7480	-26.74	20230427	4525	21.10	20230103	7480	-26.74	20230427	4110	33.33	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
85	20230913	130435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-20	5	-0.36	110583300	20100	52.90	5520	5580	5450	7170	3870	5520	5501.66	1.49	0	-6233	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	976	11.58	1.35	12	0.11	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
86	20230913	120446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-20	5	-0.36	108360110	19693	51.83	5520	5580	5450	7170	3870	5520	5502.47	1.49	0	-5851	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	976	11.58	1.35	12	0.11	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
87	20230913	110444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	0	3	0.00	80260680	14558	38.32	5520	5580	5480	7170	3870	5520	5513.17	1.49	0	-5155	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	980	11.62	1.36	12	0.08	475.00	4073.00	7480	20230427	-26.20	4110	20221013	34.31	7480	-26.20	20230427	4525	21.99	20230103	7480	-26.20	20230427	4110	34.31	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
88	20230913	100438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-30	5	-0.54	46643550	8447	22.23	5520	5580	5480	7170	3870	5520	5521.91	1.49	0	-2027	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	974	11.56	1.35	12	0.05	475.00	4073.00	7480	20230427	-26.60	4110	20221013	33.58	7480	-26.60	20230427	4525	21.33	20230103	7480	-26.60	20230427	4110	33.58	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
89	20230913	090434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	-40	5	-0.72	1032550	188	0.49	5520	5520	5480	7170	3870	5520	5492.29	1.49	0	-111	5653	5586	5523	5456	5393	5620	5490	89	1650	500	3530	10	1	17747882	973	11.54	1.35	12	0.00	475.00	4073.00	7480	20230427	-26.74	4110	20221013	33.33	7480	-26.74	20230427	4525	21.10	20230103	7480	-26.74	20230427	4110	33.33	20221013	3.42	N	053980	500	88 억		264450	N	N	0	N	00	N
90	20230912	160433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-10	5	-0.18	208527740	37893	149.87	5460	5590	5460	7180	3880	5530	5502.78	1.46	0	5040	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	980	11.62	1.36	12	0.21	475.00	4073.00	7480	20230427	-26.20	4110	20221013	34.31	7480	-26.20	20230427	4525	21.99	20230103	7480	-26.20	20230427	4110	34.31	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
91	20230912	150441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	203960840	37063	146.59	5460	5590	5460	7180	3880	5530	5502.79	1.46	0	5353	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	981	11.64	1.36	12	0.21	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
92	20230912	140440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	10	2	0.18	181898570	33059	130.75	5460	5590	5460	7180	3880	5530	5501.90	1.46	0	4352	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	983	11.66	1.36	12	0.19	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
93	20230912	130436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	166073140	30193	119.42	5460	5590	5460	7180	3880	5530	5499.99	1.46	0	5594	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	981	11.64	1.36	12	0.17	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
94	20230912	120431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	40	2	0.72	161361610	29341	116.05	5460	5590	5460	7180	3880	5530	5499.11	1.46	0	5471	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	989	11.73	1.37	12	0.17	475.00	4073.00	7480	20230427	-25.53	4110	20221013	35.52	7480	-25.53	20230427	4525	23.09	20230103	7480	-25.53	20230427	4110	35.52	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
95	20230912	110436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	142606480	25960	102.67	5460	5590	5460	7180	3880	5530	5492.74	1.46	0	5664	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	981	11.64	1.36	12	0.15	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
96	20230912	100434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	10	2	0.18	134860530	24558	97.13	5460	5590	5460	7180	3880	5530	5490.87	1.46	0	6222	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	983	11.66	1.36	12	0.14	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
97	20230912	090441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-20	5	-0.36	81663270	14941	59.09	5460	5520	5460	7180	3880	5530	5463.95	1.46	0	1623	5636	5582	5506	5452	5376	5610	5480	89	1650	500	3530	10	1	17747882	978	11.60	1.35	12	0.08	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.44	N	053980	500	88 억		259409	N	N	0	N	00	N
98	20230911	160431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	100	2	1.84	137747980	25057	80.97	5430	5560	5430	7050	3810	5430	5497.39	1.46	0	168	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	981	11.64	1.36	12	0.14	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
99	20230911	150439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	80	2	1.47	129941570	23644	76.40	5430	5560	5430	7050	3810	5430	5495.75	1.46	0	89	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	978	11.60	1.35	12	0.13	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
100	20230911	140445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	50	2	0.92	115205290	20962	67.74	5430	5560	5430	7050	3810	5430	5495.91	1.46	0	275	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	973	11.54	1.35	12	0.12	475.00	4073.00	7480	20230427	-26.74	4110	20221013	33.33	7480	-26.74	20230427	4525	21.10	20230103	7480	-26.74	20230427	4110	33.33	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
101	20230911	130427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	80	2	1.47	108848160	19802	63.99	5430	5560	5430	7050	3810	5430	5496.83	1.46	0	-494	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	978	11.60	1.35	12	0.11	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
102	20230911	120435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	100	2	1.84	99896150	18178	58.74	5430	5560	5430	7050	3810	5430	5495.44	1.46	0	-512	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	981	11.64	1.36	12	0.10	475.00	4073.00	7480	20230427	-26.07	4110	20221013	34.55	7480	-26.07	20230427	4525	22.21	20230103	7480	-26.07	20230427	4110	34.55	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
103	20230911	110425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	60	2	1.10	57979790	10608	34.28	5430	5540	5430	7050	3810	5430	5465.67	1.46	0	-1946	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	974	11.56	1.35	12	0.06	475.00	4073.00	7480	20230427	-26.60	4110	20221013	33.58	7480	-26.60	20230427	4525	21.33	20230103	7480	-26.60	20230427	4110	33.58	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
104	20230911	100428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	20	2	0.37	47549020	8708	28.14	5430	5540	5430	7050	3810	5430	5460.38	1.46	0	-2233	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	967	11.47	1.34	12	0.05	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
105	20230911	090427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	40	2	0.74	5548130	1018	3.29	5430	5470	5430	7050	3810	5430	5450.03	1.46	0	-40	5543	5486	5413	5356	5283	5515	5385	89	1620	500	3470	10	1	17747882	971	11.52	1.34	12	0.01	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.41	N	053980	500	88 억		259241	N	N	0	N	00	N
106	20230908	160434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	40	2	0.74	162769900	30177	53.11	5380	5470	5340	7000	3780	5390	5393.84	1.47	0	-2377	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	964	11.43	1.33	12	0.17	475.00	4073.00	7480	20230427	-27.41	4110	20221013	32.12	7480	-27.41	20230427	4525	20.00	20230103	7480	-27.41	20230427	4110	32.12	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
107	20230908	150435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	20	2	0.37	128877240	23919	42.09	5380	5470	5340	7000	3780	5390	5388.07	1.47	0	-2382	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	960	11.39	1.33	12	0.13	475.00	4073.00	7480	20230427	-27.67	4110	20221013	31.63	7480	-27.67	20230427	4525	19.56	20230103	7480	-27.67	20230427	4110	31.63	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
108	20230908	140435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	-20	5	-0.37	79341300	14716	25.90	5380	5470	5340	7000	3780	5390	5391.50	1.47	0	-2562	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	953	11.31	1.32	12	0.08	475.00	4073.00	7480	20230427	-28.21	4110	20221013	30.66	7480	-28.21	20230427	4525	18.67	20230103	7480	-28.21	20230427	4110	30.66	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
109	20230908	130435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	10	2	0.19	77523620	14377	25.30	5380	5470	5340	7000	3780	5390	5392.20	1.47	0	-2470	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	958	11.37	1.33	12	0.08	475.00	4073.00	7480	20230427	-27.81	4110	20221013	31.39	7480	-27.81	20230427	4525	19.34	20230103	7480	-27.81	20230427	4110	31.39	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
110	20230908	120442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-40	5	-0.74	74416060	13798	24.28	5380	5470	5340	7000	3780	5390	5393.25	1.47	0	-2279	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	950	11.26	1.31	12	0.08	475.00	4073.00	7480	20230427	-28.48	4110	20221013	30.17	7480	-28.48	20230427	4525	18.23	20230103	7480	-28.48	20230427	4110	30.17	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
111	20230908	110437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	30	2	0.56	68056970	12612	22.20	5380	5470	5340	7000	3780	5390	5396.21	1.47	0	-1882	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	962	11.41	1.33	12	0.07	475.00	4073.00	7480	20230427	-27.54	4110	20221013	31.87	7480	-27.54	20230427	4525	19.78	20230103	7480	-27.54	20230427	4110	31.87	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
112	20230908	100433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	10	2	0.19	60824070	11270	19.83	5380	5470	5340	7000	3780	5390	5396.99	1.47	0	-1217	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	958	11.37	1.33	12	0.06	475.00	4073.00	7480	20230427	-27.81	4110	20221013	31.39	7480	-27.81	20230427	4525	19.34	20230103	7480	-27.81	20230427	4110	31.39	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
113	20230908	090440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	0	3	0.00	2479790	461	0.81	5380	5390	5370	7000	3780	5390	5379.15	1.47	0	208	5510	5450	5390	5330	5270	5480	5360	89	1610	500	3440	10	1	17747882	957	11.35	1.32	12	0.00	475.00	4073.00	7480	20230427	-27.94	4110	20221013	31.14	7480	-27.94	20230427	4525	19.12	20230103	7480	-27.94	20230427	4110	31.14	20221013	3.42	N	053980	500	88 억		261618	N	N	0	N	00	N
114	20230907	160431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-60	5	-1.10	305176380	56733	71.67	5370	5450	5330	7080	3820	5450	5379.17	1.50	0	-3784	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	957	11.35	1.32	12	0.32	475.00	4073.00	7480	20230427	-27.94	4110	20221013	31.14	7480	-27.94	20230427	4525	19.12	20230103	7480	-27.94	20230427	4110	31.14	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
115	20230907	150432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-90	5	-1.65	286879920	53332	67.37	5370	5450	5330	7080	3820	5450	5379.13	1.50	0	-3813	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	951	11.28	1.32	12	0.30	475.00	4073.00	7480	20230427	-28.34	4110	20221013	30.41	7480	-28.34	20230427	4525	18.45	20230103	7480	-28.34	20230427	4110	30.41	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
116	20230907	140430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-60	5	-1.10	142210100	26355	33.29	5370	5450	5370	7080	3820	5450	5395.94	1.50	0	-6459	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	957	11.35	1.32	12	0.15	475.00	4073.00	7480	20230427	-27.94	4110	20221013	31.14	7480	-27.94	20230427	4525	19.12	20230103	7480	-27.94	20230427	4110	31.14	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
117	20230907	130430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-30	5	-0.55	126526910	23462	29.64	5370	5450	5370	7080	3820	5450	5392.84	1.50	0	-5096	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	962	11.41	1.33	12	0.13	475.00	4073.00	7480	20230427	-27.54	4110	20221013	31.87	7480	-27.54	20230427	4525	19.78	20230103	7480	-27.54	20230427	4110	31.87	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
118	20230907	120438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-30	5	-0.55	122533090	22721	28.70	5370	5450	5370	7080	3820	5450	5392.94	1.50	0	-4812	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	962	11.41	1.33	12	0.13	475.00	4073.00	7480	20230427	-27.54	4110	20221013	31.87	7480	-27.54	20230427	4525	19.78	20230103	7480	-27.54	20230427	4110	31.87	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
119	20230907	110437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-30	5	-0.55	109502720	20307	25.65	5370	5450	5370	7080	3820	5450	5392.36	1.50	0	-4169	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	962	11.41	1.33	12	0.11	475.00	4073.00	7480	20230427	-27.54	4110	20221013	31.87	7480	-27.54	20230427	4525	19.78	20230103	7480	-27.54	20230427	4110	31.87	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
120	20230907	100432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	-80	5	-1.47	67373840	12496	15.79	5370	5450	5370	7080	3820	5450	5391.63	1.50	0	-1835	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	953	11.31	1.32	12	0.07	475.00	4073.00	7480	20230427	-28.21	4110	20221013	30.66	7480	-28.21	20230427	4525	18.67	20230103	7480	-28.21	20230427	4110	30.66	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
121	20230907	090437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-40	5	-0.73	28182920	5242	6.62	5370	5430	5370	7080	3820	5450	5376.37	1.50	0	-86	5583	5516	5443	5376	5303	5480	5340	89	1630	500	3480	10	1	17747882	960	11.39	1.33	12	0.03	475.00	4073.00	7480	20230427	-27.67	4110	20221013	31.63	7480	-27.67	20230427	4525	19.56	20230103	7480	-27.67	20230427	4110	31.63	20221013	3.45	N	053980	500	88 억		265403	N	N	0	N	00	N
122	20230906	160430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-50	5	-0.91	428075720	79093	211.84	5460	5510	5370	7150	3850	5500	5412.30	1.41	0	15529	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	967	11.47	1.34	12	0.45	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
123	20230906	150430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-110	5	-2.00	418401750	77317	207.08	5460	5510	5370	7150	3850	5500	5411.51	1.41	0	15718	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	957	11.35	1.32	12	0.44	475.00	4073.00	7480	20230427	-27.94	4110	20221013	31.14	7480	-27.94	20230427	4525	19.12	20230103	7480	-27.94	20230427	4110	31.14	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
124	20230906	140434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-90	5	-1.64	367022780	67807	181.61	5460	5510	5370	7150	3850	5500	5412.76	1.41	0	17376	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	960	11.39	1.33	12	0.38	475.00	4073.00	7480	20230427	-27.67	4110	20221013	31.63	7480	-27.67	20230427	4525	19.56	20230103	7480	-27.67	20230427	4110	31.63	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
125	20230906	130429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-90	5	-1.64	339260760	62681	167.88	5460	5510	5370	7150	3850	5500	5412.50	1.41	0	18768	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	960	11.39	1.33	12	0.35	475.00	4073.00	7480	20230427	-27.67	4110	20221013	31.63	7480	-27.67	20230427	4525	19.56	20230103	7480	-27.67	20230427	4110	31.63	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
126	20230906	120436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-80	5	-1.45	325028880	60048	160.83	5460	5510	5370	7150	3850	5500	5412.82	1.41	0	19159	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	962	11.41	1.33	12	0.34	475.00	4073.00	7480	20230427	-27.54	4110	20221013	31.87	7480	-27.54	20230427	4525	19.78	20230103	7480	-27.54	20230427	4110	31.87	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
127	20230906	110434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-50	5	-0.91	216984960	40061	107.30	5460	5510	5380	7150	3850	5500	5416.36	1.41	0	19526	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	967	11.47	1.34	12	0.23	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
128	20230906	100422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-50	5	-0.91	189988700	35076	93.94	5460	5510	5380	7150	3850	5500	5416.49	1.41	0	20881	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	967	11.47	1.34	12	0.20	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
129	20230906	090426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-10	5	-0.18	8214830	1504	4.03	5460	5510	5460	7150	3850	5500	5461.99	1.41	0	40	5620	5560	5500	5440	5380	5590	5470	89	1650	500	3520	10	1	17747882	974	11.56	1.35	12	0.01	475.00	4073.00	7480	20230427	-26.60	4110	20221013	33.58	7480	-26.60	20230427	4525	21.33	20230103	7480	-26.60	20230427	4110	33.58	20221013	3.47	N	053980	500	88 억		249875	N	N	0	N	00	N
130	20230905	160425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-10	5	-0.18	204383980	37331	82.32	5470	5560	5440	7160	3860	5510	5474.91	1.42	0	-2174	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	976	11.58	1.35	12	0.21	475.00	4073.00	7480	20230427	-26.47	4110	20221013	33.82	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4110	33.82	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
131	20230905	150438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-40	5	-0.73	188711950	34470	76.01	5470	5560	5440	7160	3860	5510	5474.67	1.42	0	-2126	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	971	11.52	1.34	12	0.19	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
132	20230905	140434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-40	5	-0.73	174354470	31835	70.20	5470	5560	5440	7160	3860	5510	5476.82	1.42	0	-2197	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	971	11.52	1.34	12	0.18	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
133	20230905	130416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-20	5	-0.36	143888810	26260	57.91	5470	5560	5440	7160	3860	5510	5479.39	1.42	0	-2535	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	974	11.56	1.35	12	0.15	475.00	4073.00	7480	20230427	-26.60	4110	20221013	33.58	7480	-26.60	20230427	4525	21.33	20230103	7480	-26.60	20230427	4110	33.58	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
134	20230905	120425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-60	5	-1.09	116966090	21379	47.14	5470	5560	5440	7160	3860	5510	5471.07	1.42	0	-1733	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	967	11.47	1.34	12	0.12	475.00	4073.00	7480	20230427	-27.14	4110	20221013	32.60	7480	-27.14	20230427	4525	20.44	20230103	7480	-27.14	20230427	4110	32.60	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
135	20230905	110428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	0	3	0.00	64898470	11849	26.13	5470	5560	5460	7160	3860	5510	5477.13	1.42	0	-443	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	978	11.60	1.35	12	0.07	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
136	20230905	100424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-40	5	-0.73	59779560	10916	24.07	5470	5560	5460	7160	3860	5510	5476.32	1.42	0	357	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	971	11.52	1.34	12	0.06	475.00	4073.00	7480	20230427	-26.87	4110	20221013	33.09	7480	-26.87	20230427	4525	20.88	20230103	7480	-26.87	20230427	4110	33.09	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
137	20230905	090419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	0	3	0.00	19481320	3561	7.85	5470	5560	5470	7160	3860	5510	5470.74	1.42	0	1040	5763	5636	5573	5446	5383	5605	5415	89	1650	500	3520	10	1	17747882	978	11.60	1.35	12	0.02	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.45	N	053980	500	88 억		252049	N	N	0	N	00	N
138	20230904	160421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-70	5	-1.25	252179890	45345	112.08	5580	5700	5510	7250	3910	5580	5561.50	1.40	0	3101	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	978	11.60	1.35	12	0.26	475.00	4073.00	7480	20230427	-26.34	4110	20221013	34.06	7480	-26.34	20230427	4525	21.77	20230103	7480	-26.34	20230427	4110	34.06	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
139	20230904	150414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-40	5	-0.72	240300370	43193	106.77	5580	5700	5510	7250	3910	5580	5563.41	1.40	0	2935	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	983	11.66	1.36	12	0.24	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
140	20230904	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-40	5	-0.72	191629040	34388	85.00	5580	5700	5540	7250	3910	5580	5572.56	1.40	0	1176	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	983	11.66	1.36	12	0.19	475.00	4073.00	7480	20230427	-25.94	4110	20221013	34.79	7480	-25.94	20230427	4525	22.43	20230103	7480	-25.94	20230427	4110	34.79	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
141	20230904	130419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-20	5	-0.36	137004760	24547	60.68	5580	5700	5540	7250	3910	5580	5581.32	1.40	0	-1463	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	987	11.71	1.37	12	0.14	475.00	4073.00	7480	20230427	-25.67	4110	20221013	35.28	7480	-25.67	20230427	4525	22.87	20230103	7480	-25.67	20230427	4110	35.28	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
142	20230904	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	20	2	0.36	73164310	13056	32.27	5580	5700	5550	7250	3910	5580	5603.88	1.40	0	-3886	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	994	11.79	1.37	12	0.07	475.00	4073.00	7480	20230427	-25.13	4110	20221013	36.25	7480	-25.13	20230427	4525	23.76	20230103	7480	-25.13	20230427	4110	36.25	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
143	20230904	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	30	2	0.54	71778100	12809	31.66	5580	5700	5550	7250	3910	5580	5603.72	1.40	0	-3876	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	996	11.81	1.38	12	0.07	475.00	4073.00	7480	20230427	-25.00	4110	20221013	36.50	7480	-25.00	20230427	4525	23.98	20230103	7480	-25.00	20230427	4110	36.50	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
144	20230904	100408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	60	2	1.08	44522700	7918	19.57	5580	5700	5560	7250	3910	5580	5622.97	1.40	0	-2423	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	1001	11.87	1.38	12	0.04	475.00	4073.00	7480	20230427	-24.60	4110	20221013	37.23	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4110	37.23	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
145	20230904	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-10	5	-0.18	8318100	1492	3.69	5580	5600	5560	7250	3910	5580	5575.13	1.40	0	-995	5853	5716	5633	5496	5413	5675	5455	89	1670	500	3570	10	1	17747882	989	11.73	1.37	12	0.01	475.00	4073.00	7480	20230427	-25.53	4110	20221013	35.52	7480	-25.53	20230427	4525	23.09	20230103	7480	-25.53	20230427	4110	35.52	20221013	3.47	N	053980	500	88 억		248931	N	N	0	N	00	N
146	20230901	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-70	5	-1.24	225253670	40242	97.42	5650	5770	5550	7340	3960	5650	5597.50	1.45	0	-7378	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	990	11.75	1.37	12	0.23	475.00	4073.00	7480	20230427	-25.40	4110	20221013	35.77	7480	-25.40	20230427	4525	23.31	20230103	7480	-25.40	20230427	4110	35.77	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N
147	20230901	150417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-70	5	-1.24	211432040	37767	91.43	5650	5770	5550	7340	3960	5650	5598.33	1.45	0	-7748	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	990	11.75	1.37	12	0.21	475.00	4073.00	7480	20230427	-25.40	4110	20221013	35.77	7480	-25.40	20230427	4525	23.31	20230103	7480	-25.40	20230427	4110	35.77	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N
148	20230901	140414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-80	5	-1.42	126577030	22527	54.54	5650	5770	5570	7340	3960	5650	5618.90	1.45	0	-2549	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	989	11.73	1.37	12	0.13	475.00	4073.00	7480	20230427	-25.53	4110	20221013	35.52	7480	-25.53	20230427	4525	23.09	20230103	7480	-25.53	20230427	4110	35.52	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N
149	20230901	130407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-50	5	-0.88	87431160	15526	37.59	5650	5770	5580	7340	3960	5650	5631.27	1.45	0	234	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	994	11.79	1.37	12	0.09	475.00	4073.00	7480	20230427	-25.13	4110	20221013	36.25	7480	-25.13	20230427	4525	23.76	20230103	7480	-25.13	20230427	4110	36.25	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N
150	20230901	120409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-10	5	-0.18	73385960	13022	31.53	5650	5770	5580	7340	3960	5650	5635.54	1.45	0	669	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	1001	11.87	1.38	12	0.07	475.00	4073.00	7480	20230427	-24.60	4110	20221013	37.23	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4110	37.23	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N
151	20230901	110410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	0	3	0.00	67629960	12001	29.05	5650	5770	5580	7340	3960	5650	5635.36	1.45	0	587	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	1003	11.89	1.39	12	0.07	475.00	4073.00	7480	20230427	-24.47	4110	20221013	37.47	7480	-24.47	20230427	4525	24.86	20230103	7480	-24.47	20230427	4110	37.47	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N
152	20230901	100407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-10	5	-0.18	47241300	8400	20.34	5650	5770	5580	7340	3960	5650	5623.96	1.45	0	1334	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	1001	11.87	1.38	12	0.05	475.00	4073.00	7480	20230427	-24.60	4110	20221013	37.23	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4110	37.23	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N
153	20230901	090403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	0	3	0.00	434480	77	0.19	5650	5650	5640	7340	3960	5650	5642.60	1.45	0	36	5870	5760	5700	5590	5530	5730	5560	89	1690	500	3610	10	1	17747882	1003	11.89	1.39	12	0.00	475.00	4073.00	7480	20230427	-24.47	4110	20221013	37.47	7480	-24.47	20230427	4525	24.86	20230103	7480	-24.47	20230427	4110	37.47	20221013	3.44	N	053980	500	88 억		256960	N	N	0	N	00	N