KissMeData/291810/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	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	60	2	1.11	177487920	32759	70.10	5370	5500	5310	7020	3780	5400	5417.81	0.59	0	1656	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	619	-13.32	2.85	12	0.29	-410.00	1915.00	15750	20221020	-65.33	5300	20230926	3.02	11290	-51.64	20230203	5300	3.02	20230926	15750	-65.33	20221020	5300	3.02	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
3	20230927	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	60	2	1.11	159966460	29550	63.24	5370	5500	5310	7020	3780	5400	5413.42	0.59	0	1369	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	619	-13.32	2.85	12	0.26	-410.00	1915.00	15750	20221020	-65.33	5300	20230926	3.02	11290	-51.64	20230203	5300	3.02	20230926	15750	-65.33	20221020	5300	3.02	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
4	20230927	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	50	2	0.93	141230160	26109	55.87	5370	5500	5310	7020	3780	5400	5409.25	0.59	0	1608	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	618	-13.29	2.85	12	0.23	-410.00	1915.00	15750	20221020	-65.40	5300	20230926	2.83	11290	-51.73	20230203	5300	2.83	20230926	15750	-65.40	20221020	5300	2.83	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
5	20230927	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-10	5	-0.19	126724590	23433	50.15	5370	5500	5310	7020	3780	5400	5407.95	0.59	0	1141	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	611	-13.15	2.81	12	0.21	-410.00	1915.00	15750	20221020	-65.78	5300	20230926	1.70	11290	-52.26	20230203	5300	1.70	20230926	15750	-65.78	20221020	5300	1.70	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
6	20230927	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-10	5	-0.19	119577810	22109	47.31	5370	5500	5310	7020	3780	5400	5408.56	0.59	0	1146	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	611	-13.15	2.81	12	0.19	-410.00	1915.00	15750	20221020	-65.78	5300	20230926	1.70	11290	-52.26	20230203	5300	1.70	20230926	15750	-65.78	20221020	5300	1.70	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
7	20230927	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	0	3	0.00	80881690	15007	32.11	5370	5480	5310	7020	3780	5400	5389.60	0.59	0	1712	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	613	-13.17	2.82	12	0.13	-410.00	1915.00	15750	20221020	-65.71	5300	20230926	1.89	11290	-52.17	20230203	5300	1.89	20230926	15750	-65.71	20221020	5300	1.89	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
8	20230927	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-20	5	-0.37	54283070	10093	21.60	5370	5480	5310	7020	3780	5400	5378.29	0.59	0	907	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	610	-13.12	2.81	12	0.09	-410.00	1915.00	15750	20221020	-65.84	5300	20230926	1.51	11290	-52.35	20230203	5300	1.51	20230926	15750	-65.84	20221020	5300	1.51	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
9	20230927	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	0	3	0.00	8841580	1647	3.52	5370	5400	5340	7020	3780	5400	5368.29	0.59	0	214	5533	5466	5383	5316	5233	5425	5275	57	1620	500	3780	10	1	11343912	613	-13.17	2.82	12	0.01	-410.00	1915.00	15750	20221020	-65.71	5300	20230926	1.89	11290	-52.17	20230203	5300	1.89	20230926	15750	-65.71	20221020	5300	1.89	20230926	1.55	N	291810	500	56 억		67222	N	N	0	N	00	N
10	20230926	161049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-20	5	-0.37	241655930	44924	57.62	5420	5450	5300	7040	3800	5420	5379.22	0.59	0	354	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	613	-13.17	2.82	12	0.40	-410.00	1915.00	15750	20221020	-65.71	5300	20230926	1.89	11290	-52.17	20230203	5300	1.89	20230926	15750	-65.71	20221020	5300	1.89	20230926	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
11	20230926	151048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	-40	5	-0.74	226722070	42155	54.07	5420	5450	5300	7040	3800	5420	5378.30	0.59	0	197	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	610	-13.12	2.81	12	0.37	-410.00	1915.00	15750	20221020	-65.84	5300	20230926	1.51	11290	-52.35	20230203	5300	1.51	20230926	15750	-65.84	20221020	5300	1.51	20230926	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
12	20230926	141040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5360	-60	5	-1.11	208999530	38860	49.84	5420	5450	5300	7040	3800	5420	5378.27	0.59	0	206	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	608	-13.07	2.80	12	0.34	-410.00	1915.00	15750	20221020	-65.97	5300	20230926	1.13	11290	-52.52	20230203	5300	1.13	20230926	15750	-65.97	20221020	5300	1.13	20230926	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
13	20230926	131046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	-40	5	-0.74	197296350	36676	47.04	5420	5450	5300	7040	3800	5420	5379.44	0.59	0	-164	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	610	-13.12	2.81	12	0.32	-410.00	1915.00	15750	20221020	-65.84	5300	20230926	1.51	11290	-52.35	20230203	5300	1.51	20230926	15750	-65.84	20221020	5300	1.51	20230926	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
14	20230926	121051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5430	10	2	0.18	183035760	34046	43.67	5420	5450	5300	7040	3800	5420	5376.13	0.59	0	-164	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	616	-13.24	2.84	12	0.30	-410.00	1915.00	15750	20221020	-65.52	5300	20230926	2.45	11290	-51.90	20230203	5300	2.45	20230926	15750	-65.52	20221020	5300	2.45	20230926	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
15	20230926	111045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5360	-60	5	-1.11	159301000	29651	38.03	5420	5420	5300	7040	3800	5420	5372.53	0.59	0	-485	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	608	-13.07	2.80	12	0.26	-410.00	1915.00	15750	20221020	-65.97	5300	20230926	1.13	11290	-52.52	20230203	5300	1.13	20230926	15750	-65.97	20221020	5300	1.13	20230926	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
16	20230926	101046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-20	5	-0.37	103970570	19349	24.82	5420	5420	5300	7040	3800	5420	5373.43	0.59	0	-778	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	613	-13.17	2.82	12	0.17	-410.00	1915.00	15750	20221020	-65.71	5300	20230926	1.89	11290	-52.17	20230203	5300	1.89	20230926	15750	-65.71	20221020	5300	1.89	20230926	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
17	20230926	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-10	5	-0.18	20078270	3730	4.78	5420	5420	5370	7040	3800	5420	5382.91	0.59	0	209	5780	5600	5470	5290	5160	5535	5225	57	1620	500	3790	10	1	11343912	614	-13.20	2.83	12	0.03	-410.00	1915.00	15750	20221020	-65.65	5340	20230925	1.31	11290	-52.08	20230203	5340	1.31	20230925	15750	-65.65	20221020	5340	1.31	20230925	1.56	N	291810	500	56 억		66518	N	N	0	N	00	N
18	20230925	161050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5420	-230	5	-4.07	426655500	77937	124.33	5590	5650	5340	7340	3960	5650	5474.36	0.66	0	-8201	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	615	-13.22	2.83	12	0.69	-410.00	1915.00	15750	20221020	-65.59	5340	20230925	1.50	11290	-51.99	20230203	5340	1.50	20230925	15750	-65.59	20221020	5340	1.50	20230925	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
19	20230925	151052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5410	-240	5	-4.25	316621990	57541	91.79	5590	5650	5410	7340	3960	5650	5502.55	0.66	0	-8185	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	614	-13.20	2.83	12	0.51	-410.00	1915.00	15750	20221020	-65.65	5410	20230925	0.00	11290	-52.08	20230203	5410	0.00	20230925	15750	-65.65	20221020	5410	0.00	20230925	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
20	20230925	141033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5450	-200	5	-3.54	245624980	44462	70.93	5590	5650	5450	7340	3960	5650	5524.38	0.66	0	-6858	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	618	-13.29	2.85	12	0.39	-410.00	1915.00	15750	20221020	-65.40	5450	20230925	0.00	11290	-51.73	20230203	5450	0.00	20230925	15750	-65.40	20221020	5450	0.00	20230925	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
21	20230925	131040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	-150	5	-2.65	203252930	36708	58.56	5590	5650	5460	7340	3960	5650	5537.02	0.66	0	-6696	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	624	-13.41	2.87	12	0.32	-410.00	1915.00	15750	20221020	-65.08	5460	20230925	0.73	11290	-51.28	20230203	5460	0.73	20230925	15750	-65.08	20221020	5460	0.73	20230925	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
22	20230925	121045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	-150	5	-2.65	182358730	32907	52.49	5590	5650	5460	7340	3960	5650	5541.64	0.66	0	-6300	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	624	-13.41	2.87	12	0.29	-410.00	1915.00	15750	20221020	-65.08	5460	20230925	0.73	11290	-51.28	20230203	5460	0.73	20230925	15750	-65.08	20221020	5460	0.73	20230925	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
23	20230925	111040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	-160	5	-2.83	175942140	31737	50.63	5590	5650	5460	7340	3960	5650	5543.75	0.66	0	-6475	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	623	-13.39	2.87	12	0.28	-410.00	1915.00	15750	20221020	-65.14	5460	20230925	0.55	11290	-51.37	20230203	5460	0.55	20230925	15750	-65.14	20221020	5460	0.55	20230925	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
24	20230925	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-100	5	-1.77	87779290	15726	25.09	5590	5650	5540	7340	3960	5650	5581.79	0.66	0	-3574	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	630	-13.54	2.90	12	0.14	-410.00	1915.00	15750	20221020	-64.76	5500	20230922	0.91	11290	-50.84	20230203	5500	0.91	20230922	15750	-64.76	20221020	5500	0.91	20230922	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
25	20230925	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-40	5	-0.71	5213100	928	1.48	5590	5650	5590	7340	3960	5650	5617.56	0.66	0	-82	5803	5726	5613	5536	5423	5765	5575	57	1690	500	3950	10	1	11343912	636	-13.68	2.93	12	0.01	-410.00	1915.00	15750	20221020	-64.38	5500	20230922	2.00	11290	-50.31	20230203	5500	2.00	20230922	15750	-64.38	20221020	5500	2.00	20230922	1.77	N	291810	500	56 억		74689	N	N	0	N	00	N
26	20230922	161120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5650	-40	5	-0.70	347267840	62204	61.49	5570	5690	5500	7390	3990	5690	5582.72	0.64	0	1795	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	641	-13.78	2.95	12	0.55	-410.00	1915.00	15750	20221020	-64.13	5500	20230922	2.73	11290	-49.96	20230203	5500	2.73	20230922	15750	-64.13	20221020	5500	2.73	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
27	20230922	151112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5560	-130	5	-2.28	315099940	56447	55.80	5570	5690	5500	7390	3990	5690	5582.23	0.64	0	1989	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	631	-13.56	2.90	12	0.50	-410.00	1915.00	15750	20221020	-64.70	5500	20230922	1.09	11290	-50.75	20230203	5500	1.09	20230922	15750	-64.70	20221020	5500	1.09	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
28	20230922	141111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5600	-90	5	-1.58	258194450	46227	45.70	5570	5690	5500	7390	3990	5690	5585.36	0.64	0	2303	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	635	-13.66	2.92	12	0.41	-410.00	1915.00	15750	20221020	-64.44	5500	20230922	1.82	11290	-50.40	20230203	5500	1.82	20230922	15750	-64.44	20221020	5500	1.82	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
29	20230922	131003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5580	-110	5	-1.93	197097710	35302	34.90	5570	5690	5500	7390	3990	5690	5583.19	0.64	0	1751	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	633	-13.61	2.91	12	0.31	-410.00	1915.00	15750	20221020	-64.57	5500	20230922	1.45	11290	-50.58	20230203	5500	1.45	20230922	15750	-64.57	20221020	5500	1.45	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
30	20230922	121000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	-80	5	-1.41	173493070	31081	30.73	5570	5690	5500	7390	3990	5690	5581.97	0.64	0	2160	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	636	-13.68	2.93	12	0.27	-410.00	1915.00	15750	20221020	-64.38	5500	20230922	2.00	11290	-50.31	20230203	5500	2.00	20230922	15750	-64.38	20221020	5500	2.00	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
31	20230922	110956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5630	-60	5	-1.05	153492750	27516	27.20	5570	5690	5500	7390	3990	5690	5578.31	0.64	0	4020	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	639	-13.73	2.94	12	0.24	-410.00	1915.00	15750	20221020	-64.25	5500	20230922	2.36	11290	-50.13	20230203	5500	2.36	20230922	15750	-64.25	20221020	5500	2.36	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
32	20230922	100956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5560	-130	5	-2.28	120905240	21675	21.43	5570	5690	5500	7390	3990	5690	5578.10	0.64	0	2221	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	631	-13.56	2.90	12	0.19	-410.00	1915.00	15750	20221020	-64.70	5500	20230922	1.09	11290	-50.75	20230203	5500	1.09	20230922	15750	-64.70	20221020	5500	1.09	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
33	20230922	090954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5580	-110	5	-1.93	62118960	11159	11.03	5570	5620	5500	7390	3990	5690	5566.71	0.64	0	3542	5936	5812	5736	5612	5536	5775	5575	57	1700	500	3980	10	1	11343912	633	-13.61	2.91	12	0.10	-410.00	1915.00	15750	20221020	-64.57	5500	20230922	1.45	11290	-50.58	20230203	5500	1.45	20230922	15750	-64.57	20221020	5500	1.45	20230922	1.88	N	291810	500	56 억		72895	N	N	0	N	00	N
34	20230921	160956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5690	-160	5	-2.74	562093080	97940	84.17	5790	5860	5660	7600	4100	5850	5739.16	0.71	0	-7975	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	645	-13.88	2.97	12	0.86	-410.00	1915.00	15750	20221020	-63.87	5660	20230921	0.53	11290	-49.60	20230203	5660	0.53	20230921	15750	-63.87	20221020	5660	0.53	20230921	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
35	20230921	150943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5710	-140	5	-2.39	486448690	84619	72.72	5790	5860	5680	7600	4100	5850	5748.69	0.71	0	-7769	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	648	-13.93	2.98	12	0.75	-410.00	1915.00	15750	20221020	-63.75	5680	20230921	0.53	11290	-49.42	20230203	5680	0.53	20230921	15750	-63.75	20221020	5680	0.53	20230921	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
36	20230921	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-110	5	-1.88	346057560	60039	51.60	5790	5860	5710	7600	4100	5850	5763.88	0.71	0	-4097	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	651	-14.00	3.00	12	0.53	-410.00	1915.00	15750	20221020	-63.56	5680	20230818	1.06	11290	-49.16	20230203	5680	1.06	20230818	15750	-63.56	20221020	5680	1.06	20230818	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
37	20230921	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-140	5	-2.39	329885740	57225	49.18	5790	5860	5710	7600	4100	5850	5764.71	0.71	0	-3633	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	648	-13.93	2.98	12	0.50	-410.00	1915.00	15750	20221020	-63.75	5680	20230818	0.53	11290	-49.42	20230203	5680	0.53	20230818	15750	-63.75	20221020	5680	0.53	20230818	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
38	20230921	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-80	5	-1.37	206740900	35749	30.72	5790	5860	5740	7600	4100	5850	5783.12	0.71	0	-3882	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	655	-14.07	3.01	12	0.32	-410.00	1915.00	15750	20221020	-63.37	5680	20230818	1.58	11290	-48.89	20230203	5680	1.58	20230818	15750	-63.37	20221020	5680	1.58	20230818	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
39	20230921	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-90	5	-1.54	178281440	30826	26.49	5790	5860	5740	7600	4100	5850	5783.48	0.71	0	-2338	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	653	-14.05	3.01	12	0.27	-410.00	1915.00	15750	20221020	-63.43	5680	20230818	1.41	11290	-48.98	20230203	5680	1.41	20230818	15750	-63.43	20221020	5680	1.41	20230818	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
40	20230921	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-40	5	-0.68	122416640	21153	18.18	5790	5860	5740	7600	4100	5850	5787.20	0.71	0	-1360	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	659	-14.17	3.03	12	0.19	-410.00	1915.00	15750	20221020	-63.11	5680	20230818	2.29	11290	-48.54	20230203	5680	2.29	20230818	15750	-63.11	20221020	5680	2.29	20230818	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
41	20230921	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-50	5	-0.85	51465950	8897	7.65	5790	5860	5740	7600	4100	5850	5784.64	0.71	0	1057	6083	5966	5883	5766	5683	5925	5725	57	1750	500	4090	10	1	11343912	658	-14.15	3.03	12	0.08	-410.00	1915.00	15750	20221020	-63.17	5680	20230818	2.11	11290	-48.63	20230203	5680	2.11	20230818	15750	-63.17	20221020	5680	2.11	20230818	1.89	N	291810	500	56 억		80850	N	N	0	N	00	N
42	20230920	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-160	5	-2.66	677225590	115793	79.11	5900	6000	5800	7810	4210	6010	5848.58	0.75	0	-4485	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	664	-14.27	3.05	12	1.02	-410.00	1915.00	15750	20221020	-62.86	5680	20230818	2.99	11290	-48.18	20230203	5680	2.99	20230818	15750	-62.86	20221020	5680	2.99	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
43	20230920	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-160	5	-2.66	649921020	111117	75.92	5900	6000	5800	7810	4210	6010	5848.98	0.75	0	-3310	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	664	-14.27	3.05	12	0.98	-410.00	1915.00	15750	20221020	-62.86	5680	20230818	2.99	11290	-48.18	20230203	5680	2.99	20230818	15750	-62.86	20221020	5680	2.99	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
44	20230920	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-190	5	-3.16	562557970	96142	65.69	5900	6000	5800	7810	4210	6010	5851.32	0.75	0	184	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	660	-14.20	3.04	12	0.85	-410.00	1915.00	15750	20221020	-63.05	5680	20230818	2.46	11290	-48.45	20230203	5680	2.46	20230818	15750	-63.05	20221020	5680	2.46	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
45	20230920	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-180	5	-3.00	518892290	88641	60.56	5900	6000	5800	7810	4210	6010	5853.86	0.75	0	4156	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	661	-14.22	3.04	12	0.78	-410.00	1915.00	15750	20221020	-62.98	5680	20230818	2.64	11290	-48.36	20230203	5680	2.64	20230818	15750	-62.98	20221020	5680	2.64	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
46	20230920	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-170	5	-2.83	479818960	81931	55.98	5900	6000	5800	7810	4210	6010	5856.38	0.75	0	5498	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	662	-14.24	3.05	12	0.72	-410.00	1915.00	15750	20221020	-62.92	5680	20230818	2.82	11290	-48.27	20230203	5680	2.82	20230818	15750	-62.92	20221020	5680	2.82	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
47	20230920	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-190	5	-3.16	426777200	72818	49.75	5900	6000	5800	7810	4210	6010	5860.88	0.75	0	6148	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	660	-14.20	3.04	12	0.64	-410.00	1915.00	15750	20221020	-63.05	5680	20230818	2.46	11290	-48.45	20230203	5680	2.46	20230818	15750	-63.05	20221020	5680	2.46	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
48	20230920	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-140	5	-2.33	245124700	41651	28.46	5900	6000	5820	7810	4210	6010	5885.21	0.75	0	4455	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	666	-14.32	3.07	12	0.37	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
49	20230920	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-10	5	-0.17	38855140	6555	4.48	5900	6000	5900	7810	4210	6010	5927.56	0.75	0	2549	6370	6190	6020	5840	5670	6105	5755	57	1800	500	4200	10	1	11343912	681	-14.63	3.13	12	0.06	-410.00	1915.00	15750	20221020	-61.90	5680	20230818	5.63	11290	-46.86	20230203	5680	5.63	20230818	15750	-61.90	20221020	5680	5.63	20230818	1.93	N	291810	500	56 억		84820	N	N	0	N	00	N
50	20230919	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-20	5	-0.33	874789470	146112	115.49	6130	6200	5850	7830	4230	6030	5987.11	1.04	0	-35460	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	682	-14.66	3.14	12	1.29	-410.00	1915.00	15750	20221020	-61.84	5680	20230818	5.81	11290	-46.77	20230203	5680	5.81	20230818	15750	-61.84	20221020	5680	5.81	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
51	20230919	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-10	5	-0.17	831357610	138919	109.80	6130	6200	5850	7830	4230	6030	5984.48	1.04	0	-33485	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	683	-14.68	3.14	12	1.22	-410.00	1915.00	15750	20221020	-61.78	5680	20230818	5.99	11290	-46.68	20230203	5680	5.99	20230818	15750	-61.78	20221020	5680	5.99	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
52	20230919	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-140	5	-2.32	661912540	110686	87.49	6130	6200	5850	7830	4230	6030	5980.09	1.04	0	-27681	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	668	-14.37	3.08	12	0.98	-410.00	1915.00	15750	20221020	-62.60	5680	20230818	3.70	11290	-47.83	20230203	5680	3.70	20230818	15750	-62.60	20221020	5680	3.70	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
53	20230919	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-150	5	-2.49	597063720	99645	78.76	6130	6200	5850	7830	4230	6030	5991.91	1.04	0	-27267	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	667	-14.34	3.07	12	0.88	-410.00	1915.00	15750	20221020	-62.67	5680	20230818	3.52	11290	-47.92	20230203	5680	3.52	20230818	15750	-62.67	20221020	5680	3.52	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
54	20230919	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-140	5	-2.32	521253730	86740	68.56	6130	6200	5870	7830	4230	6030	6009.38	1.04	0	-23005	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	668	-14.37	3.08	12	0.76	-410.00	1915.00	15750	20221020	-62.60	5680	20230818	3.70	11290	-47.83	20230203	5680	3.70	20230818	15750	-62.60	20221020	5680	3.70	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
55	20230919	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-120	5	-1.99	452587310	75072	59.34	6130	6200	5880	7830	4230	6030	6028.71	1.04	0	-17092	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	670	-14.41	3.09	12	0.66	-410.00	1915.00	15750	20221020	-62.48	5680	20230818	4.05	11290	-47.65	20230203	5680	4.05	20230818	15750	-62.48	20221020	5680	4.05	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
56	20230919	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-110	5	-1.82	380204660	62814	49.65	6130	6200	5920	7830	4230	6030	6052.86	1.04	0	-14286	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	672	-14.44	3.09	12	0.55	-410.00	1915.00	15750	20221020	-62.41	5680	20230818	4.23	11290	-47.56	20230203	5680	4.23	20230818	15750	-62.41	20221020	5680	4.23	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
57	20230919	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	50	2	0.83	129995230	21243	16.79	6130	6200	6080	7830	4230	6030	6119.44	1.04	0	-1153	6210	6120	6010	5920	5810	6165	5965	57	1800	500	4220	10	1	11343912	690	-14.83	3.17	12	0.19	-410.00	1915.00	15750	20221020	-61.40	5680	20230818	7.04	11290	-46.15	20230203	5680	7.04	20230818	15750	-61.40	20221020	5680	7.04	20230818	1.91	N	291810	500	56 억		117814	N	N	0	N	00	N
58	20230918	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	120	2	2.03	715332310	119067	179.47	5990	6100	5900	7680	4140	5910	6008.21	0.93	0	11438	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	684	-14.71	3.15	12	1.05	-410.00	1915.00	15750	20221020	-61.71	5680	20230818	6.16	11290	-46.59	20230203	5680	6.16	20230818	15750	-61.71	20221020	5680	6.16	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
59	20230918	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	100	2	1.69	687175050	114386	172.42	5990	6100	5900	7680	4140	5910	6008.03	0.93	0	11519	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	682	-14.66	3.14	12	1.01	-410.00	1915.00	15750	20221020	-61.84	5680	20230818	5.81	11290	-46.77	20230203	5680	5.81	20230818	15750	-61.84	20221020	5680	5.81	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
60	20230918	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	140	2	2.37	564912030	94042	141.75	5990	6100	5900	7680	4140	5910	6007.65	0.93	0	15269	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	686	-14.76	3.16	12	0.83	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
61	20230918	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	100	2	1.69	339504390	56897	85.76	5990	6030	5900	7680	4140	5910	5967.62	0.93	0	9455	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	682	-14.66	3.14	12	0.50	-410.00	1915.00	15750	20221020	-61.84	5680	20230818	5.81	11290	-46.77	20230203	5680	5.81	20230818	15750	-61.84	20221020	5680	5.81	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
62	20230918	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	40	2	0.68	235971600	39639	59.75	5990	6010	5900	7680	4140	5910	5953.69	0.93	0	-317	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	675	-14.51	3.11	12	0.35	-410.00	1915.00	15750	20221020	-62.22	5680	20230818	4.75	11290	-47.30	20230203	5680	4.75	20230818	15750	-62.22	20221020	5680	4.75	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
63	20230918	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	50	2	0.85	209663020	35221	53.09	5990	6010	5900	7680	4140	5910	5953.54	0.93	0	-109	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	676	-14.54	3.11	12	0.31	-410.00	1915.00	15750	20221020	-62.16	5680	20230818	4.93	11290	-47.21	20230203	5680	4.93	20230818	15750	-62.16	20221020	5680	4.93	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
64	20230918	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	70	2	1.18	146561970	24570	37.04	5990	6010	5920	7680	4140	5910	5966.48	0.93	0	-157	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	678	-14.59	3.12	12	0.22	-410.00	1915.00	15750	20221020	-62.03	5680	20230818	5.28	11290	-47.03	20230203	5680	5.28	20230818	15750	-62.03	20221020	5680	5.28	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
65	20230918	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	80	2	1.35	66014380	11062	16.67	5990	6010	5920	7680	4140	5910	5971.03	0.93	0	1729	6083	5996	5903	5816	5723	6040	5860	57	1770	500	4130	10	1	11343912	680	-14.61	3.13	12	0.10	-410.00	1915.00	15750	20221020	-61.97	5680	20230818	5.46	11290	-46.94	20230203	5680	5.46	20230818	15750	-61.97	20221020	5680	5.46	20230818	1.94	N	291810	500	56 억		106050	N	N	0	N	00	N
66	20230915	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	30	2	0.51	384302510	65356	69.69	5870	5990	5810	7640	4120	5880	5880.14	0.89	0	3836	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	670	-14.41	3.09	12	0.58	-410.00	1915.00	15750	20221020	-62.48	5680	20230818	4.05	11290	-47.65	20230203	5680	4.05	20230818	15750	-62.48	20221020	5680	4.05	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
67	20230915	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	30	2	0.51	348819640	59316	63.25	5870	5990	5810	7640	4120	5880	5880.70	0.89	0	2476	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	670	-14.41	3.09	12	0.52	-410.00	1915.00	15750	20221020	-62.48	5680	20230818	4.05	11290	-47.65	20230203	5680	4.05	20230818	15750	-62.48	20221020	5680	4.05	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
68	20230915	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	70	2	1.19	286151000	48709	51.94	5870	5990	5810	7640	4120	5880	5874.70	0.89	0	4103	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	675	-14.51	3.11	12	0.43	-410.00	1915.00	15750	20221020	-62.22	5680	20230818	4.75	11290	-47.30	20230203	5680	4.75	20230818	15750	-62.22	20221020	5680	4.75	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
69	20230915	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-20	5	-0.34	165278900	28158	30.02	5870	5940	5810	7640	4120	5880	5869.70	0.89	0	1811	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	665	-14.29	3.06	12	0.25	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
70	20230915	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-10	5	-0.17	143303710	24410	26.03	5870	5940	5810	7640	4120	5880	5870.70	0.89	0	1885	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	666	-14.32	3.07	12	0.22	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
71	20230915	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-10	5	-0.17	126996960	21630	23.06	5870	5940	5810	7640	4120	5880	5871.33	0.89	0	2591	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	666	-14.32	3.07	12	0.19	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
72	20230915	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-10	5	-0.17	70998770	12088	12.89	5870	5940	5810	7640	4120	5880	5873.49	0.89	0	3253	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	666	-14.32	3.07	12	0.11	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
73	20230915	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-10	5	-0.17	36315620	6187	6.60	5870	5940	5810	7640	4120	5880	5869.67	0.89	0	2835	6220	6050	5910	5740	5600	6135	5825	57	1760	500	4110	10	1	11343912	666	-14.32	3.07	12	0.05	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	1.93	N	291810	500	56 억		101369	N	N	0	N	00	N
74	20230914	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	110	2	1.91	551148020	93697	54.47	5780	6080	5770	7500	4040	5770	5882.24	0.83	0	6829	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	667	-14.34	3.07	12	0.83	-410.00	1915.00	15750	20221020	-62.67	5680	20230818	3.52	11290	-47.92	20230203	5680	3.52	20230818	15750	-62.67	20221020	5680	3.52	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
75	20230914	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	90	2	1.56	537294010	91339	53.10	5780	6080	5770	7500	4040	5770	5882.42	0.83	0	6687	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	665	-14.29	3.06	12	0.81	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
76	20230914	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	130	2	2.25	490183610	83307	48.43	5780	6080	5770	7500	4040	5770	5884.06	0.83	0	3722	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	669	-14.39	3.08	12	0.73	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
77	20230914	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	100	2	1.73	257236040	44007	25.58	5780	5910	5770	7500	4040	5770	5845.34	0.83	0	-1672	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	666	-14.32	3.07	12	0.39	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
78	20230914	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	120	2	2.08	233359970	39941	23.22	5780	5910	5770	7500	4040	5770	5842.62	0.83	0	-3162	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	668	-14.37	3.08	12	0.35	-410.00	1915.00	15750	20221020	-62.60	5680	20230818	3.70	11290	-47.83	20230203	5680	3.70	20230818	15750	-62.60	20221020	5680	3.70	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
79	20230914	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	60	2	1.04	147862140	25418	14.78	5780	5910	5770	7500	4040	5770	5817.22	0.83	0	-2114	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	661	-14.22	3.04	12	0.22	-410.00	1915.00	15750	20221020	-62.98	5680	20230818	2.64	11290	-48.36	20230203	5680	2.64	20230818	15750	-62.98	20221020	5680	2.64	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
80	20230914	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	50	2	0.87	102471430	17600	10.23	5780	5910	5770	7500	4040	5770	5822.24	0.83	0	-1469	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	660	-14.20	3.04	12	0.16	-410.00	1915.00	15750	20221020	-63.05	5680	20230818	2.46	11290	-48.45	20230203	5680	2.46	20230818	15750	-63.05	20221020	5680	2.46	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
81	20230914	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	0	3	0.00	30757630	5308	3.09	5780	5840	5770	7500	4040	5770	5794.58	0.83	0	-996	6210	5990	5840	5620	5470	5915	5545	57	1730	500	4030	10	1	11343912	655	-14.07	3.01	12	0.05	-410.00	1915.00	15750	20221020	-63.37	5680	20230818	1.58	11290	-48.89	20230203	5680	1.58	20230818	15750	-63.37	20221020	5680	1.58	20230818	2.06	N	291810	500	56 억		93591	N	N	0	N	00	N
82	20230913	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-200	5	-3.35	1002265670	171474	20.47	5980	6060	5690	7760	4180	5970	5845.07	1.11	0	-31535	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	655	-14.07	3.01	12	1.51	-410.00	1915.00	15750	20221020	-63.37	5680	20230818	1.58	11290	-48.89	20230203	5680	1.58	20230818	15750	-63.37	20221020	5680	1.58	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
83	20230913	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-240	5	-4.02	972371470	166279	19.85	5980	6060	5690	7760	4180	5970	5847.83	1.11	0	-29243	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	650	-13.98	2.99	12	1.47	-410.00	1915.00	15750	20221020	-63.62	5680	20230818	0.88	11290	-49.25	20230203	5680	0.88	20230818	15750	-63.62	20221020	5680	0.88	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
84	20230913	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-150	5	-2.51	772974360	131556	15.71	5980	6060	5790	7760	4180	5970	5875.63	1.11	0	-17570	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	660	-14.20	3.04	12	1.16	-410.00	1915.00	15750	20221020	-63.05	5680	20230818	2.46	11290	-48.45	20230203	5680	2.46	20230818	15750	-63.05	20221020	5680	2.46	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
85	20230913	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-110	5	-1.84	618876510	105005	12.54	5980	6060	5810	7760	4180	5970	5893.78	1.11	0	-21417	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	665	-14.29	3.06	12	0.93	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
86	20230913	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-110	5	-1.84	474513880	80332	9.59	5980	6060	5830	7760	4180	5970	5906.91	1.11	0	-23317	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	665	-14.29	3.06	12	0.71	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
87	20230913	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-110	5	-1.84	381073370	64410	7.69	5980	6060	5830	7760	4180	5970	5916.37	1.11	0	-17196	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	665	-14.29	3.06	12	0.57	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
88	20230913	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-70	5	-1.17	216544800	36392	4.35	5980	6060	5900	7760	4180	5970	5950.34	1.11	0	-9437	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	669	-14.39	3.08	12	0.32	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
89	20230913	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	70	2	1.17	36361200	6045	0.72	5980	6060	5980	7760	4180	5970	6015.09	1.11	0	-2204	6656	6312	6076	5732	5496	6485	5905	57	1790	500	4170	10	1	11343912	685	-14.73	3.15	12	0.05	-410.00	1915.00	15750	20221020	-61.65	5680	20230818	6.34	11290	-46.50	20230203	5680	6.34	20230818	15750	-61.65	20221020	5680	6.34	20230818	2.12	N	291810	500	56 억		125601	N	N	0	N	00	N
90	20230912	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	110	2	1.88	5181169290	834840	1041.88	5840	6420	5840	7610	4110	5860	6206.27	1.25	0	-12884	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	677	-14.56	3.12	12	7.36	-410.00	1915.00	15750	20221020	-62.10	5680	20230818	5.11	11290	-47.12	20230203	5680	5.11	20230818	15750	-62.10	20221020	5680	5.11	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
91	20230912	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	70	2	1.19	5160047230	831301	1037.47	5840	6420	5840	7610	4110	5860	6207.19	1.25	0	-12084	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	673	-14.46	3.10	12	7.33	-410.00	1915.00	15750	20221020	-62.35	5680	20230818	4.40	11290	-47.48	20230203	5680	4.40	20230818	15750	-62.35	20221020	5680	4.40	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
92	20230912	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	130	2	2.22	5048900640	812643	1014.18	5840	6420	5840	7610	4110	5860	6212.94	1.25	0	-13848	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	680	-14.61	3.13	12	7.16	-410.00	1915.00	15750	20221020	-61.97	5680	20230818	5.46	11290	-46.94	20230203	5680	5.46	20230818	15750	-61.97	20221020	5680	5.46	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
93	20230912	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	270	2	4.61	4848009370	779324	972.60	5840	6420	5840	7610	4110	5860	6220.79	1.25	0	-15572	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	695	-14.95	3.20	12	6.87	-410.00	1915.00	15750	20221020	-61.08	5680	20230818	7.92	11290	-45.70	20230203	5680	7.92	20230818	15750	-61.08	20221020	5680	7.92	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
94	20230912	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	230	2	3.92	4712615280	757130	944.90	5840	6420	5840	7610	4110	5860	6224.31	1.25	0	-24702	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	691	-14.85	3.18	12	6.67	-410.00	1915.00	15750	20221020	-61.33	5680	20230818	7.22	11290	-46.06	20230203	5680	7.22	20230818	15750	-61.33	20221020	5680	7.22	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
95	20230912	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	230	2	3.92	4596159000	737990	921.01	5840	6420	5840	7610	4110	5860	6227.94	1.25	0	-29556	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	691	-14.85	3.18	12	6.51	-410.00	1915.00	15750	20221020	-61.33	5680	20230818	7.22	11290	-46.06	20230203	5680	7.22	20230818	15750	-61.33	20221020	5680	7.22	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
96	20230912	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	180	2	3.07	3841588590	615171	767.74	5840	6420	5840	7610	4110	5860	6244.75	1.25	0	-30459	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	685	-14.73	3.15	12	5.42	-410.00	1915.00	15750	20221020	-61.65	5680	20230818	6.34	11290	-46.50	20230203	5680	6.34	20230818	15750	-61.65	20221020	5680	6.34	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
97	20230912	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	190	2	3.24	149217400	24993	31.19	5840	6140	5840	7610	4110	5860	5970.37	1.25	0	5554	6060	5960	5870	5770	5680	5915	5725	57	1750	500	4100	10	1	11343912	686	-14.76	3.16	12	0.22	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.12	N	291810	500	56 억		141238	N	N	0	N	00	N
98	20230911	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-30	5	-0.51	465580080	79377	68.71	5900	5970	5780	7650	4130	5890	5865.57	1.22	0	3322	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	665	-14.29	3.06	12	0.70	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
99	20230911	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-30	5	-0.51	434307750	74041	64.09	5900	5970	5780	7650	4130	5890	5865.77	1.22	0	3523	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	665	-14.29	3.06	12	0.65	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
100	20230911	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-40	5	-0.68	379583550	64677	55.98	5900	5970	5780	7650	4130	5890	5868.91	1.22	0	7104	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	664	-14.27	3.05	12	0.57	-410.00	1915.00	15750	20221020	-62.86	5680	20230818	2.99	11290	-48.18	20230203	5680	2.99	20230818	15750	-62.86	20221020	5680	2.99	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
101	20230911	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-40	5	-0.68	326034360	55515	48.05	5900	5970	5780	7650	4130	5890	5872.91	1.22	0	6549	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	664	-14.27	3.05	12	0.49	-410.00	1915.00	15750	20221020	-62.86	5680	20230818	2.99	11290	-48.18	20230203	5680	2.99	20230818	15750	-62.86	20221020	5680	2.99	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
102	20230911	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	10	2	0.17	287322280	48942	42.36	5900	5970	5780	7650	4130	5890	5870.67	1.22	0	6765	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	669	-14.39	3.08	12	0.43	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
103	20230911	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-30	5	-0.51	267905790	45637	39.50	5900	5970	5780	7650	4130	5890	5870.36	1.22	0	6381	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	665	-14.29	3.06	12	0.40	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
104	20230911	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	10	2	0.17	189460570	32373	28.02	5900	5940	5780	7650	4130	5890	5852.43	1.22	0	4408	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	669	-14.39	3.08	12	0.29	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
105	20230911	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	10	2	0.17	18490450	3145	2.72	5900	5940	5850	7650	4130	5890	5879.32	1.22	0	-2680	6156	6022	5916	5782	5676	5970	5730	57	1760	500	4120	10	1	11343912	669	-14.39	3.08	12	0.03	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.10	N	291810	500	56 억		137915	N	N	0	N	00	N
106	20230908	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-90	5	-1.51	679260580	115243	116.42	6050	6050	5810	7770	4190	5980	5894.17	1.34	0	-14096	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	668	-14.37	3.08	12	1.02	-410.00	1915.00	15750	20221020	-62.60	5680	20230818	3.70	11290	-47.83	20230203	5680	3.70	20230818	15750	-62.60	20221020	5680	3.70	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
107	20230908	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-100	5	-1.67	668413270	113400	114.56	6050	6050	5810	7770	4190	5980	5894.30	1.34	0	-13896	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	667	-14.34	3.07	12	1.00	-410.00	1915.00	15750	20221020	-62.67	5680	20230818	3.52	11290	-47.92	20230203	5680	3.52	20230818	15750	-62.67	20221020	5680	3.52	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
108	20230908	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-110	5	-1.84	552854640	93595	94.55	6050	6050	5830	7770	4190	5980	5906.88	1.34	0	-11952	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	666	-14.32	3.07	12	0.83	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
109	20230908	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-120	5	-2.01	462628430	78191	78.99	6050	6050	5860	7770	4190	5980	5916.65	1.34	0	-7770	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	665	-14.29	3.06	12	0.69	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
110	20230908	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-50	5	-0.84	327133450	55202	55.77	6050	6050	5890	7770	4190	5980	5926.12	1.34	0	1536	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	673	-14.46	3.10	12	0.49	-410.00	1915.00	15750	20221020	-62.35	5680	20230818	4.40	11290	-47.48	20230203	5680	4.40	20230818	15750	-62.35	20221020	5680	4.40	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
111	20230908	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-50	5	-0.84	303680990	51241	51.77	6050	6050	5890	7770	4190	5980	5926.52	1.34	0	2685	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	673	-14.46	3.10	12	0.45	-410.00	1915.00	15750	20221020	-62.35	5680	20230818	4.40	11290	-47.48	20230203	5680	4.40	20230818	15750	-62.35	20221020	5680	4.40	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
112	20230908	100848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-50	5	-0.84	262911900	44359	44.81	6050	6050	5890	7770	4190	5980	5926.91	1.34	0	3715	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	673	-14.46	3.10	12	0.39	-410.00	1915.00	15750	20221020	-62.35	5680	20230818	4.40	11290	-47.48	20230203	5680	4.40	20230818	15750	-62.35	20221020	5680	4.40	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
113	20230908	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-30	5	-0.50	38633160	6470	6.54	6050	6050	5930	7770	4190	5980	5971.12	1.34	0	185	6400	6190	6070	5860	5740	6130	5800	57	1790	500	4180	10	1	11343912	675	-14.51	3.11	12	0.06	-410.00	1915.00	15750	20221020	-62.22	5680	20230818	4.75	11290	-47.30	20230203	5680	4.75	20230818	15750	-62.22	20221020	5680	4.75	20230818	2.05	N	291810	500	56 억		152388	N	N	0	N	00	N
114	20230907	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-160	5	-2.61	597672950	97926	75.80	6160	6280	5950	7980	4300	6140	6103.41	1.50	0	-17312	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	678	-14.59	3.12	12	0.86	-410.00	1915.00	15750	20221020	-62.03	5680	20230818	5.28	11290	-47.03	20230203	5680	5.28	20230818	15750	-62.03	20221020	5680	5.28	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
115	20230907	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-90	5	-1.47	487290460	79497	61.54	6160	6280	6020	7980	4300	6140	6129.67	1.50	0	-19435	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	686	-14.76	3.16	12	0.70	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
116	20230907	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-60	5	-0.98	419161340	68232	52.82	6160	6280	6060	7980	4300	6140	6143.18	1.50	0	-13862	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	690	-14.83	3.17	12	0.60	-410.00	1915.00	15750	20221020	-61.40	5680	20230818	7.04	11290	-46.15	20230203	5680	7.04	20230818	15750	-61.40	20221020	5680	7.04	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
117	20230907	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-30	5	-0.49	320441210	52027	40.27	6160	6280	6070	7980	4300	6140	6159.13	1.50	0	-9925	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	693	-14.90	3.19	12	0.46	-410.00	1915.00	15750	20221020	-61.21	5680	20230818	7.57	11290	-45.88	20230203	5680	7.57	20230818	15750	-61.21	20221020	5680	7.57	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
118	20230907	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-70	5	-1.14	297295680	48226	37.33	6160	6280	6070	7980	4300	6140	6164.63	1.50	0	-9891	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	689	-14.80	3.17	12	0.43	-410.00	1915.00	15750	20221020	-61.46	5680	20230818	6.87	11290	-46.24	20230203	5680	6.87	20230818	15750	-61.46	20221020	5680	6.87	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
119	20230907	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-20	5	-0.33	250878810	40611	31.44	6160	6280	6090	7980	4300	6140	6177.61	1.50	0	-7539	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	694	-14.93	3.20	12	0.36	-410.00	1915.00	15750	20221020	-61.14	5680	20230818	7.75	11290	-45.79	20230203	5680	7.75	20230818	15750	-61.14	20221020	5680	7.75	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
120	20230907	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	70	2	1.14	157904960	25509	19.75	6160	6280	6090	7980	4300	6140	6190.17	1.50	0	-3780	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	704	-15.15	3.24	12	0.22	-410.00	1915.00	15750	20221020	-60.57	5680	20230818	9.33	11290	-45.00	20230203	5680	9.33	20230818	15750	-60.57	20221020	5680	9.33	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
121	20230907	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	40	2	0.65	9987180	1610	1.25	6160	6270	6160	7980	4300	6140	6203.22	1.50	0	-683	6386	6262	6156	6032	5926	6325	6095	57	1840	500	4290	10	1	11343912	701	-15.07	3.23	12	0.01	-410.00	1915.00	15750	20221020	-60.76	5680	20230818	8.80	11290	-45.26	20230203	5680	8.80	20230818	15750	-60.76	20221020	5680	8.80	20230818	2.04	N	291810	500	56 억		169700	N	N	0	N	00	N
122	20230906	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	90	2	1.49	796076420	128952	201.05	6050	6280	6050	7860	4240	6050	6173.43	1.26	0	27165	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	697	-14.98	3.21	12	1.14	-410.00	1915.00	15750	20221020	-61.02	5680	20230818	8.10	11290	-45.62	20230203	5680	8.10	20230818	15750	-61.02	20221020	5680	8.10	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
123	20230906	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	100	2	1.65	772298990	125078	195.01	6050	6280	6050	7860	4240	6050	6174.54	1.26	0	27097	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	698	-15.00	3.21	12	1.10	-410.00	1915.00	15750	20221020	-60.95	5680	20230818	8.27	11290	-45.53	20230203	5680	8.27	20230818	15750	-60.95	20221020	5680	8.27	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
124	20230906	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	90	2	1.49	655752450	106218	165.60	6050	6280	6050	7860	4240	6050	6173.65	1.26	0	26070	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	697	-14.98	3.21	12	0.94	-410.00	1915.00	15750	20221020	-61.02	5680	20230818	8.10	11290	-45.62	20230203	5680	8.10	20230818	15750	-61.02	20221020	5680	8.10	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
125	20230906	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	90	2	1.49	472896930	76618	119.45	6050	6280	6050	7860	4240	6050	6172.14	1.26	0	24023	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	697	-14.98	3.21	12	0.68	-410.00	1915.00	15750	20221020	-61.02	5680	20230818	8.10	11290	-45.62	20230203	5680	8.10	20230818	15750	-61.02	20221020	5680	8.10	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
126	20230906	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	130	2	2.15	437917720	70937	110.60	6050	6280	6050	7860	4240	6050	6173.33	1.26	0	25423	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	701	-15.07	3.23	12	0.63	-410.00	1915.00	15750	20221020	-60.76	5680	20230818	8.80	11290	-45.26	20230203	5680	8.80	20230818	15750	-60.76	20221020	5680	8.80	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
127	20230906	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	150	2	2.48	385746400	62486	97.42	6050	6280	6050	7860	4240	6050	6173.33	1.26	0	23202	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	703	-15.12	3.24	12	0.55	-410.00	1915.00	15750	20221020	-60.63	5680	20230818	9.15	11290	-45.08	20230203	5680	9.15	20230818	15750	-60.63	20221020	5680	9.15	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
128	20230906	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	60	2	0.99	113911660	18617	29.03	6050	6180	6050	7860	4240	6050	6118.69	1.26	0	3186	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	693	-14.90	3.19	12	0.16	-410.00	1915.00	15750	20221020	-61.21	5680	20230818	7.57	11290	-45.88	20230203	5680	7.57	20230818	15750	-61.21	20221020	5680	7.57	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
129	20230906	090833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	80	2	1.32	21035230	3458	5.39	6050	6150	6050	7860	4240	6050	6083.06	1.26	0	-159	6176	6112	6056	5992	5936	6085	5965	57	1810	500	4230	10	1	11343912	695	-14.95	3.20	12	0.03	-410.00	1915.00	15750	20221020	-61.08	5680	20230818	7.92	11290	-45.70	20230203	5680	7.92	20230818	15750	-61.08	20221020	5680	7.92	20230818	2.12	N	291810	500	56 억		142368	N	N	0	N	00	N
130	20230905	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-40	5	-0.66	387526130	64138	58.47	6090	6120	6000	7910	4270	6090	6041.84	1.26	0	-463	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	686	-14.76	3.16	12	0.57	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
131	20230905	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-40	5	-0.66	358833640	59416	54.17	6090	6120	6000	7910	4270	6090	6039.08	1.26	0	-167	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	686	-14.76	3.16	12	0.52	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
132	20230905	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-40	5	-0.66	297512150	49226	44.88	6090	6120	6000	7910	4270	6090	6043.51	1.26	0	-812	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	686	-14.76	3.16	12	0.43	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
133	20230905	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-80	5	-1.31	281526590	46585	42.47	6090	6120	6000	7910	4270	6090	6042.98	1.26	0	-501	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	682	-14.66	3.14	12	0.41	-410.00	1915.00	15750	20221020	-61.84	5680	20230818	5.81	11290	-46.77	20230203	5680	5.81	20230818	15750	-61.84	20221020	5680	5.81	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
134	20230905	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-10	5	-0.16	251568470	41621	37.95	6090	6120	6000	7910	4270	6090	6043.93	1.26	0	-459	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	690	-14.83	3.17	12	0.37	-410.00	1915.00	15750	20221020	-61.40	5680	20230818	7.04	11290	-46.15	20230203	5680	7.04	20230818	15750	-61.40	20221020	5680	7.04	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
135	20230905	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-50	5	-0.82	234959340	38879	35.45	6090	6120	6000	7910	4270	6090	6042.98	1.26	0	-558	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	685	-14.73	3.15	12	0.34	-410.00	1915.00	15750	20221020	-61.65	5680	20230818	6.34	11290	-46.50	20230203	5680	6.34	20230818	15750	-61.65	20221020	5680	6.34	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
136	20230905	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-70	5	-1.15	160483340	26513	24.17	6090	6120	6010	7910	4270	6090	6052.58	1.26	0	-1593	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	683	-14.68	3.14	12	0.23	-410.00	1915.00	15750	20221020	-61.78	5680	20230818	5.99	11290	-46.68	20230203	5680	5.99	20230818	15750	-61.78	20221020	5680	5.99	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
137	20230905	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	0	3	0.00	17729540	2911	2.65	6090	6110	6090	7910	4270	6090	6090.59	1.26	0	134	6370	6230	6140	6000	5910	6185	5955	57	1820	500	4260	10	1	11343912	691	-14.85	3.18	12	0.03	-410.00	1915.00	15750	20221020	-61.33	5680	20230818	7.22	11290	-46.06	20230203	5680	7.22	20230818	15750	-61.33	20221020	5680	7.22	20230818	2.12	N	291810	500	56 억		142467	N	N	0	N	00	N
138	20230904	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-190	5	-3.03	641988610	104849	60.05	6280	6280	6050	8160	4400	6280	6123.01	1.34	0	-9408	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	691	-14.85	3.18	12	0.92	-410.00	1915.00	15750	20221020	-61.33	5680	20230818	7.22	11290	-46.06	20230203	5680	7.22	20230818	15750	-61.33	20221020	5680	7.22	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
139	20230904	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-170	5	-2.71	593540850	96875	55.48	6280	6280	6050	8160	4400	6280	6126.87	1.34	0	-10222	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	693	-14.90	3.19	12	0.85	-410.00	1915.00	15750	20221020	-61.21	5680	20230818	7.57	11290	-45.88	20230203	5680	7.57	20230818	15750	-61.21	20221020	5680	7.57	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
140	20230904	140806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-200	5	-3.18	514792960	83981	48.10	6280	6280	6050	8160	4400	6280	6129.87	1.34	0	-7223	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	690	-14.83	3.17	12	0.74	-410.00	1915.00	15750	20221020	-61.40	5680	20230818	7.04	11290	-46.15	20230203	5680	7.04	20230818	15750	-61.40	20221020	5680	7.04	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
141	20230904	130817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-170	5	-2.71	442289040	72104	41.30	6280	6280	6050	8160	4400	6280	6134.04	1.34	0	-6810	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	693	-14.90	3.19	12	0.64	-410.00	1915.00	15750	20221020	-61.21	5680	20230818	7.57	11290	-45.88	20230203	5680	7.57	20230818	15750	-61.21	20221020	5680	7.57	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
142	20230904	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-170	5	-2.71	348851910	56727	32.49	6280	6280	6080	8160	4400	6280	6149.66	1.34	0	-5974	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	693	-14.90	3.19	12	0.50	-410.00	1915.00	15750	20221020	-61.21	5680	20230818	7.57	11290	-45.88	20230203	5680	7.57	20230818	15750	-61.21	20221020	5680	7.57	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
143	20230904	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-150	5	-2.39	291012890	47268	27.07	6280	6280	6080	8160	4400	6280	6156.66	1.34	0	-2920	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	695	-14.95	3.20	12	0.42	-410.00	1915.00	15750	20221020	-61.08	5680	20230818	7.92	11290	-45.70	20230203	5680	7.92	20230818	15750	-61.08	20221020	5680	7.92	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
144	20230904	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-120	5	-1.91	179246850	28998	16.61	6280	6280	6120	8160	4400	6280	6181.35	1.34	0	-1013	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	699	-15.02	3.22	12	0.26	-410.00	1915.00	15750	20221020	-60.89	5680	20230818	8.45	11290	-45.44	20230203	5680	8.45	20230818	15750	-60.89	20221020	5680	8.45	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
145	20230904	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-80	5	-1.27	59189670	9572	5.48	6280	6280	6140	8160	4400	6280	6183.63	1.34	0	835	6506	6392	6216	6102	5926	6450	6160	57	1880	500	4390	10	1	11343912	703	-15.12	3.24	12	0.08	-410.00	1915.00	15750	20221020	-60.63	5680	20230818	9.15	11290	-45.08	20230203	5680	9.15	20230818	15750	-60.63	20221020	5680	9.15	20230818	2.17	N	291810	500	56 억		151875	N	N	0	N	00	N
146	20230901	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	250	2	4.15	1082115020	173742	179.56	6080	6330	6040	7830	4230	6030	6228.20	1.19	0	16400	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	712	-15.32	3.28	12	1.53	-410.00	1915.00	15750	20221020	-60.13	5680	20230818	10.56	11290	-44.38	20230203	5680	10.56	20230818	15750	-60.13	20221020	5680	10.56	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N
147	20230901	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	230	2	3.81	894225890	143921	148.74	6080	6300	6040	7830	4230	6030	6213.31	1.19	0	16707	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	710	-15.27	3.27	12	1.27	-410.00	1915.00	15750	20221020	-60.25	5680	20230818	10.21	11290	-44.55	20230203	5680	10.21	20230818	15750	-60.25	20221020	5680	10.21	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N
148	20230901	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	210	2	3.48	722921790	116499	120.40	6080	6290	6040	7830	4230	6030	6205.39	1.19	0	15557	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	708	-15.22	3.26	12	1.03	-410.00	1915.00	15750	20221020	-60.38	5680	20230818	9.86	11290	-44.73	20230203	5680	9.86	20230818	15750	-60.38	20221020	5680	9.86	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N
149	20230901	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	190	2	3.15	641995180	103515	106.98	6080	6290	6040	7830	4230	6030	6201.95	1.19	0	17070	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	706	-15.17	3.25	12	0.91	-410.00	1915.00	15750	20221020	-60.51	5680	20230818	9.51	11290	-44.91	20230203	5680	9.51	20230818	15750	-60.51	20221020	5680	9.51	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N
150	20230901	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	140	2	2.32	593688500	95730	98.93	6080	6290	6040	7830	4230	6030	6201.70	1.19	0	18071	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	700	-15.05	3.22	12	0.84	-410.00	1915.00	15750	20221020	-60.83	5680	20230818	8.63	11290	-45.35	20230203	5680	8.63	20230818	15750	-60.83	20221020	5680	8.63	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N
151	20230901	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	200	2	3.32	503155870	81150	83.87	6080	6290	6040	7830	4230	6030	6200.32	1.19	0	18829	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	707	-15.20	3.25	12	0.72	-410.00	1915.00	15750	20221020	-60.44	5680	20230818	9.68	11290	-44.82	20230203	5680	9.68	20230818	15750	-60.44	20221020	5680	9.68	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N
152	20230901	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	170	2	2.82	263795090	42733	44.16	6080	6250	6040	7830	4230	6030	6173.10	1.19	0	6636	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	703	-15.12	3.24	12	0.38	-410.00	1915.00	15750	20221020	-60.63	5680	20230818	9.15	11290	-45.08	20230203	5680	9.15	20230818	15750	-60.63	20221020	5680	9.15	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N
153	20230901	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	60	2	1.00	22433250	3694	3.82	6080	6110	6040	7830	4230	6030	6072.89	1.19	0	430	6303	6166	6063	5926	5823	6115	5875	57	1800	500	4220	10	1	11343912	691	-14.85	3.18	12	0.03	-410.00	1915.00	15750	20221020	-61.33	5680	20230818	7.22	11290	-46.06	20230203	5680	7.22	20230818	15750	-61.33	20221020	5680	7.22	20230818	2.24	N	291810	500	56 억		135191	N	N	0	N	00	N