KissMeData/173130/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	160852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13990	-490	5	-3.38	8848728260	646292	107.62	12800	14350	12800	18820	10140	14480	13691.47	1.40	0	68599	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1659	27.32	4.57	12	5.45	512.00	3058.00	19950	20230825	-29.87	4985	20220930	180.64	19950	-29.87	20230825	7750	80.52	20230125	19950	-29.87	20230825	4985	180.64	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
3	20230927	150901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14130	-350	5	-2.42	8302348820	607379	101.14	12800	14350	12800	18820	10140	14480	13669.14	1.40	0	75847	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1676	27.60	4.62	12	5.12	512.00	3058.00	19950	20230825	-29.17	4985	20220930	183.45	19950	-29.17	20230825	7750	82.32	20230125	19950	-29.17	20230825	4985	183.45	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
4	20230927	140902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14050	-430	5	-2.97	7895529680	578492	96.33	12800	14350	12800	18820	10140	14480	13648.47	1.40	0	77310	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1666	27.44	4.59	12	4.88	512.00	3058.00	19950	20230825	-29.57	4985	20220930	181.85	19950	-29.57	20230825	7750	81.29	20230125	19950	-29.57	20230825	4985	181.85	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
5	20230927	130849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14110	-370	5	-2.56	7633674560	559885	93.23	12800	14350	12800	18820	10140	14480	13634.36	1.40	0	80833	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1674	27.56	4.61	12	4.72	512.00	3058.00	19950	20230825	-29.27	4985	20220930	183.05	19950	-29.27	20230825	7750	82.06	20230125	19950	-29.27	20230825	4985	183.05	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
6	20230927	120850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14020	-460	5	-3.18	7408654500	543850	90.56	12800	14350	12800	18820	10140	14480	13622.61	1.40	0	80679	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1663	27.38	4.58	12	4.59	512.00	3058.00	19950	20230825	-29.72	4985	20220930	181.24	19950	-29.72	20230825	7750	80.90	20230125	19950	-29.72	20230825	4985	181.24	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
7	20230927	110858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14150	-330	5	-2.28	7154387430	525795	87.55	12800	14350	12800	18820	10140	14480	13606.80	1.40	0	83660	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1678	27.64	4.63	12	4.43	512.00	3058.00	19950	20230825	-29.07	4985	20220930	183.85	19950	-29.07	20230825	7750	82.58	20230125	19950	-29.07	20230825	4985	183.85	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
8	20230927	100851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14250	-230	5	-1.59	6531243060	481760	80.22	12800	14350	12800	18820	10140	14480	13557.05	1.40	0	84305	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1690	27.83	4.66	12	4.06	512.00	3058.00	19950	20230825	-28.57	4985	20220930	185.86	19950	-28.57	20230825	7750	83.87	20230125	19950	-28.57	20230825	4985	185.86	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
9	20230927	090907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13620	-860	5	-5.94	2956693880	225331	37.52	12800	13730	12800	18820	10140	14480	13121.56	1.40	0	25817	15886	15182	14826	14122	13766	15005	13945	59	4340	500	10420	10	1	11860430	1615	26.60	4.45	12	1.90	512.00	3058.00	19950	20230825	-31.73	4985	20220930	173.22	19950	-31.73	20230825	7750	75.74	20230125	19950	-31.73	20230825	4985	173.22	20220930	7.29	N	173130	500	59 억		166475	N	N	0	N	00	N
10	20230926	160849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14480	-770	5	-5.05	8612132640	578199	57.72	15110	15530	14470	19820	10680	15250	14895.60	1.43	0	-7088	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1717	28.28	4.74	12	4.88	512.00	3058.00	19950	20230825	-27.42	4985	20220930	190.47	19950	-27.42	20230825	7750	86.84	20230125	19950	-27.42	20230825	4985	190.47	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
11	20230926	150849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14530	-720	5	-4.72	7846457520	525399	52.45	15110	15530	14520	19820	10680	15250	14934.06	1.43	0	-9632	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1723	28.38	4.75	12	4.43	512.00	3058.00	19950	20230825	-27.17	4985	20220930	191.47	19950	-27.17	20230825	7750	87.48	20230125	19950	-27.17	20230825	4985	191.47	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
12	20230926	140844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-580	5	-3.80	6746864900	449977	44.92	15110	15530	14590	19820	10680	15250	14993.59	1.43	0	-17490	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1740	28.65	4.80	12	3.79	512.00	3058.00	19950	20230825	-26.47	4985	20220930	194.28	19950	-26.47	20230825	7750	89.29	20230125	19950	-26.47	20230825	4985	194.28	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
13	20230926	130846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14800	-450	5	-2.95	5478730630	363590	36.30	15110	15530	14790	19820	10680	15250	15068.25	1.43	0	-24328	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1755	28.91	4.84	12	3.07	512.00	3058.00	19950	20230825	-25.81	4985	20220930	196.89	19950	-25.81	20230825	7750	90.97	20230125	19950	-25.81	20230825	4985	196.89	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
14	20230926	120853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14910	-340	5	-2.23	4984462040	330329	32.97	15110	15530	14790	19820	10680	15250	15089.21	1.43	0	-25537	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1768	29.12	4.88	12	2.79	512.00	3058.00	19950	20230825	-25.26	4985	20220930	199.10	19950	-25.26	20230825	7750	92.39	20230125	19950	-25.26	20230825	4985	199.10	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
15	20230926	110849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-350	5	-2.30	4390495150	290526	29.00	15110	15530	14790	19820	10680	15250	15112.05	1.43	0	-26940	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1767	29.10	4.87	12	2.45	512.00	3058.00	19950	20230825	-25.31	4985	20220930	198.90	19950	-25.31	20230825	7750	92.26	20230125	19950	-25.31	20230825	4985	198.90	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
16	20230926	100848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	-110	5	-0.72	2985039930	196302	19.60	15110	15530	14880	19820	10680	15250	15206.28	1.43	0	-19323	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1796	29.57	4.95	12	1.66	512.00	3058.00	19950	20230825	-24.11	4985	20220930	203.71	19950	-24.11	20230825	7750	95.35	20230125	19950	-24.11	20230825	4985	203.71	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
17	20230926	090851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15030	-220	5	-1.44	391581610	25910	2.59	15110	15300	15000	19820	10680	15250	15111.19	1.43	0	-706	16703	15976	15373	14646	14043	16340	15010	59	4570	500	10980	10	1	11860430	1783	29.36	4.91	12	0.22	512.00	3058.00	19950	20230825	-24.66	4985	20220930	201.50	19950	-24.66	20230825	7750	93.94	20230125	19950	-24.66	20230825	4985	201.50	20220930	6.62	N	173130	500	59 억		170053	N	N	0	N	00	N
18	20230925	160849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15250	330	2	2.21	15112139690	980434	35.07	14890	16100	14770	19390	10450	14920	15414.10	1.29	0	17021	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1809	29.79	4.99	12	8.27	512.00	3058.00	19950	20230825	-23.56	4985	20220930	205.92	19950	-23.56	20230825	7750	96.77	20230125	19950	-23.56	20230825	4985	205.92	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
19	20230925	150852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15270	350	2	2.35	14553437610	943791	33.76	14890	16100	14770	19390	10450	14920	15420.21	1.29	0	21844	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1811	29.82	4.99	12	7.96	512.00	3058.00	19950	20230825	-23.46	4985	20220930	206.32	19950	-23.46	20230825	7750	97.03	20230125	19950	-23.46	20230825	4985	206.32	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
20	20230925	140838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15290	370	2	2.48	13288176850	860804	30.79	14890	16100	14770	19390	10450	14920	15436.96	1.29	0	16589	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1813	29.86	5.00	12	7.26	512.00	3058.00	19950	20230825	-23.36	4985	20220930	206.72	19950	-23.36	20230825	7750	97.29	20230125	19950	-23.36	20230825	4985	206.72	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
21	20230925	130842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15300	380	2	2.55	12199905900	789010	28.22	14890	16100	14770	19390	10450	14920	15462.32	1.29	0	13223	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1815	29.88	5.00	12	6.65	512.00	3058.00	19950	20230825	-23.31	4985	20220930	206.92	19950	-23.31	20230825	7750	97.42	20230125	19950	-23.31	20230825	4985	206.92	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
22	20230925	120847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15430	510	2	3.42	11121703700	718635	25.70	14890	16100	14770	19390	10450	14920	15476.18	1.29	0	27448	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1830	30.14	5.05	12	6.06	512.00	3058.00	19950	20230825	-22.66	4985	20220930	209.53	19950	-22.66	20230825	7750	99.10	20230125	19950	-22.66	20230825	4985	209.53	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
23	20230925	110843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15960	1040	2	6.97	8927865570	578315	20.69	14890	16100	14770	19390	10450	14920	15437.75	1.29	0	26522	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1893	31.17	5.22	12	4.88	512.00	3058.00	19950	20230825	-20.00	4985	20220930	220.16	19950	-20.00	20230825	7750	105.94	20230125	19950	-20.00	20230825	4985	220.16	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
24	20230925	100847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15080	160	2	1.07	3232952470	213879	7.65	14890	15450	14770	19390	10450	14920	15115.83	1.29	0	6265	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1789	29.45	4.93	12	1.80	512.00	3058.00	19950	20230825	-24.41	4985	20220930	202.51	19950	-24.41	20230825	7750	94.58	20230125	19950	-24.41	20230825	4985	202.51	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
25	20230925	090842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15310	390	2	2.61	1100845330	72519	2.59	14890	15400	14860	19390	10450	14920	15180.21	1.29	0	5106	18166	16542	15626	14002	13086	16085	13545	59	4470	500	10740	10	1	11860430	1816	29.90	5.01	12	0.61	512.00	3058.00	19950	20230825	-23.26	4985	20220930	207.12	19950	-23.26	20230825	7750	97.55	20230125	19950	-23.26	20230825	4985	207.12	20220930	6.97	N	173130	500	59 억		153190	N	N	0	N	00	N
26	20230922	160914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14920	-680	5	-4.36	45115586430	2777147	269.74	16860	17250	14710	20250	10920	15600	16245.46	2.66	0	-165353	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1770	29.14	4.88	12	23.42	512.00	3058.00	19950	20230825	-25.21	4985	20220930	199.30	19950	-25.21	20230825	7750	92.52	20230125	19950	-25.21	20230825	4985	199.30	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
27	20230922	150908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14840	-760	5	-4.87	44504510520	2736094	265.76	16860	17250	14710	20250	10920	15600	16265.71	2.66	0	-167634	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1760	28.98	4.85	12	23.07	512.00	3058.00	19950	20230825	-25.61	4985	20220930	197.69	19950	-25.61	20230825	7750	91.48	20230125	19950	-25.61	20230825	4985	197.69	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
28	20230922	140907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15090	-510	5	-3.27	41758151450	2552644	247.94	16860	17250	15000	20250	10920	15600	16358.78	2.66	0	-151074	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1790	29.47	4.93	12	21.52	512.00	3058.00	19950	20230825	-24.36	4985	20220930	202.71	19950	-24.36	20230825	7750	94.71	20230125	19950	-24.36	20230825	4985	202.71	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
29	20230922	130814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15850	250	2	1.60	37498214010	2273424	220.82	16860	17250	15800	20250	10920	15600	16494.16	2.66	0	-138763	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1880	30.96	5.18	12	19.17	512.00	3058.00	19950	20230825	-20.55	4985	20220930	217.95	19950	-20.55	20230825	7750	104.52	20230125	19950	-20.55	20230825	4985	217.95	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
30	20230922	120811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16100	500	2	3.21	34427658140	2083348	202.36	16860	17250	15800	20250	10920	15600	16525.16	2.66	0	-129632	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1910	31.45	5.26	12	17.57	512.00	3058.00	19950	20230825	-19.30	4985	20220930	222.97	19950	-19.30	20230825	7750	107.74	20230125	19950	-19.30	20230825	4985	222.97	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
31	20230922	110808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16120	520	2	3.33	32149727980	1942487	188.67	16860	17250	15800	20250	10920	15600	16550.81	2.66	0	-120967	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1912	31.48	5.27	12	16.38	512.00	3058.00	19950	20230825	-19.20	4985	20220930	223.37	19950	-19.20	20230825	7750	108.00	20230125	19950	-19.20	20230825	4985	223.37	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
32	20230922	100808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15950	350	2	2.24	28107126390	1692830	164.42	16860	17250	15800	20250	10920	15600	16603.63	2.66	0	-101206	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1892	31.15	5.22	12	14.27	512.00	3058.00	19950	20230825	-20.05	4985	20220930	219.96	19950	-20.05	20230825	7750	105.81	20230125	19950	-20.05	20230825	4985	219.96	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
33	20230922	090804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16490	890	2	5.71	10159979900	607251	58.98	16860	16990	16200	20250	10920	15600	16731.10	2.66	0	-75301	17366	16482	15806	14922	14246	16145	14585	59	4650	500	11230	10	1	11860430	1956	32.21	5.39	12	5.12	512.00	3058.00	19950	20230825	-17.34	4985	20220930	230.79	19950	-17.34	20230825	7750	112.77	20230125	19950	-17.34	20230825	4985	230.79	20220930	6.82	N	173130	500	59 억		316056	N	N	0	N	00	N
34	20230921	160811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15600	-400	5	-2.50	12460389860	786261	60.09	15800	16690	15130	20800	11200	16000	15848.13	3.30	0	-83121	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1850	30.47	5.10	12	6.63	512.00	3058.00	19950	20230825	-21.80	4985	20220930	212.94	19950	-21.80	20230825	7750	101.29	20230125	19950	-21.80	20230825	4985	212.94	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
35	20230921	150759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15440	-560	5	-3.50	12009314260	757145	57.87	15800	16690	15130	20800	11200	16000	15861.13	3.30	0	-84382	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1831	30.16	5.05	12	6.38	512.00	3058.00	19950	20230825	-22.61	4985	20220930	209.73	19950	-22.61	20230825	7750	99.23	20230125	19950	-22.61	20230825	4985	209.73	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
36	20230921	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15780	-220	5	-1.38	10879131720	684503	52.32	15800	16690	15130	20800	11200	16000	15893.32	3.30	0	-83598	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1872	30.82	5.16	12	5.77	512.00	3058.00	19950	20230825	-20.90	4985	20220930	216.55	19950	-20.90	20230825	7750	103.61	20230125	19950	-20.90	20230825	4985	216.55	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
37	20230921	130759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15820	-180	5	-1.12	10150082350	638690	48.82	15800	16690	15130	20800	11200	16000	15891.86	3.30	0	-80045	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1876	30.90	5.17	12	5.39	512.00	3058.00	19950	20230825	-20.70	4985	20220930	217.35	19950	-20.70	20230825	7750	104.13	20230125	19950	-20.70	20230825	4985	217.35	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
38	20230921	120753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15740	-260	5	-1.62	8594324570	541110	41.36	15800	16690	15130	20800	11200	16000	15882.55	3.30	0	-73829	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1867	30.74	5.15	12	4.56	512.00	3058.00	19950	20230825	-21.10	4985	20220930	215.75	19950	-21.10	20230825	7750	103.10	20230125	19950	-21.10	20230825	4985	215.75	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
39	20230921	110812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15240	-760	5	-4.75	7638119580	479538	36.65	15800	16690	15130	20800	11200	16000	15927.93	3.30	0	-65350	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1808	29.77	4.98	12	4.04	512.00	3058.00	19950	20230825	-23.61	4985	20220930	205.72	19950	-23.61	20230825	7750	96.65	20230125	19950	-23.61	20230825	4985	205.72	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
40	20230921	100756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15560	-440	5	-2.75	5555252820	343372	26.24	15800	16690	15410	20800	11200	16000	16179.05	3.30	0	-33937	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1845	30.39	5.09	12	2.90	512.00	3058.00	19950	20230825	-22.01	4985	20220930	212.14	19950	-22.01	20230825	7750	100.77	20230125	19950	-22.01	20230825	4985	212.14	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
41	20230921	090801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16240	240	2	1.50	802583820	49892	3.81	15800	16300	15800	20800	11200	16000	16088.21	3.30	0	-5285	17700	16850	15750	14900	13800	17275	15325	59	4800	500	11520	10	1	11860430	1926	31.72	5.31	12	0.42	512.00	3058.00	19950	20230825	-18.60	4985	20220930	225.78	19950	-18.60	20230825	7750	109.55	20230125	19950	-18.60	20230825	4985	225.78	20220930	6.90	N	173130	500	59 억		391774	N	N	0	N	00	N
42	20230920	160805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16000	1080	2	7.24	20818069520	1296120	377.78	15000	16600	14650	19390	10450	14920	16061.93	2.56	0	95286	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1898	31.25	5.23	12	10.93	512.00	3058.00	19950	20230825	-19.80	4985	20220930	220.96	19950	-19.80	20230825	7750	106.45	20230125	19950	-19.80	20230825	4985	220.96	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
43	20230920	150745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16190	1270	2	8.51	20048737990	1248104	363.78	15000	16600	14650	19390	10450	14920	16063.37	2.56	0	82089	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1920	31.62	5.29	12	10.52	512.00	3058.00	19950	20230825	-18.85	4985	20220930	224.77	19950	-18.85	20230825	7750	108.90	20230125	19950	-18.85	20230825	4985	224.77	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
44	20230920	140755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16030	1110	2	7.44	18332736870	1142524	333.01	15000	16600	14650	19390	10450	14920	16045.83	2.56	0	71530	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1901	31.31	5.24	12	9.63	512.00	3058.00	19950	20230825	-19.65	4985	20220930	221.56	19950	-19.65	20230825	7750	106.84	20230125	19950	-19.65	20230825	4985	221.56	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
45	20230920	130750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16040	1120	2	7.51	17182831660	1070790	312.10	15000	16600	14650	19390	10450	14920	16046.89	2.56	0	73497	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1902	31.33	5.25	12	9.03	512.00	3058.00	19950	20230825	-19.60	4985	20220930	221.77	19950	-19.60	20230825	7750	106.97	20230125	19950	-19.60	20230825	4985	221.77	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
46	20230920	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16140	1220	2	8.18	15864228700	988566	288.14	15000	16600	14650	19390	10450	14920	16047.73	2.56	0	71485	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1914	31.52	5.28	12	8.33	512.00	3058.00	19950	20230825	-19.10	4985	20220930	223.77	19950	-19.10	20230825	7750	108.26	20230125	19950	-19.10	20230825	4985	223.77	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
47	20230920	110758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15950	1030	2	6.90	13098967290	819402	238.83	15000	16600	14650	19390	10450	14920	15986.02	2.56	0	41230	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1892	31.15	5.22	12	6.91	512.00	3058.00	19950	20230825	-20.05	4985	20220930	219.96	19950	-20.05	20230825	7750	105.81	20230125	19950	-20.05	20230825	4985	219.96	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
48	20230920	100741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15820	900	2	6.03	3348387120	218398	63.66	15000	15960	14650	19390	10450	14920	15331.60	2.56	0	22412	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1876	30.90	5.17	12	1.84	512.00	3058.00	19950	20230825	-20.70	4985	20220930	217.35	19950	-20.70	20230825	7750	104.13	20230125	19950	-20.70	20230825	4985	217.35	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
49	20230920	090751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14660	-260	5	-1.74	291258020	19601	5.71	15000	15050	14650	19390	10450	14920	14859.31	2.56	0	-4373	16313	15616	15243	14546	14173	15430	14360	59	4470	500	10740	10	1	11860430	1739	28.63	4.79	12	0.17	512.00	3058.00	19950	20230825	-26.52	4985	20220930	194.08	19950	-26.52	20230825	7750	89.16	20230125	19950	-26.52	20230825	4985	194.08	20220930	6.93	N	173130	500	59 억		303620	N	N	0	N	00	N
50	20230919	160747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14920	-990	5	-6.22	5204815280	341337	63.99	15750	15940	14870	20650	11140	15910	15248.06	3.19	0	-77193	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1770	29.14	4.88	12	2.88	512.00	3058.00	19950	20230825	-25.21	4985	20220930	199.30	19950	-25.21	20230825	7750	92.52	20230125	19950	-25.21	20230825	4985	199.30	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
51	20230919	150749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-1010	5	-6.35	4987134110	326754	61.26	15750	15940	14870	20650	11140	15910	15262.24	3.19	0	-77306	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1767	29.10	4.87	12	2.75	512.00	3058.00	19950	20230825	-25.31	4985	20220930	198.90	19950	-25.31	20230825	7750	92.26	20230125	19950	-25.31	20230825	4985	198.90	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
52	20230919	140748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14980	-930	5	-5.85	4154314880	271067	50.82	15750	15940	14980	20650	11140	15910	15325.33	3.19	0	-67028	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1777	29.26	4.90	12	2.29	512.00	3058.00	19950	20230825	-24.91	4985	20220930	200.50	19950	-24.91	20230825	7750	93.29	20230125	19950	-24.91	20230825	4985	200.50	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
53	20230919	130734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15070	-840	5	-5.28	3569713030	232176	43.53	15750	15940	15060	20650	11140	15910	15374.55	3.19	0	-55829	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1787	29.43	4.93	12	1.96	512.00	3058.00	19950	20230825	-24.46	4985	20220930	202.31	19950	-24.46	20230825	7750	94.45	20230125	19950	-24.46	20230825	4985	202.31	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
54	20230919	120751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15120	-790	5	-4.97	3237508300	210169	39.40	15750	15940	15080	20650	11140	15910	15403.80	3.19	0	-48802	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1793	29.53	4.94	12	1.77	512.00	3058.00	19950	20230825	-24.21	4985	20220930	203.31	19950	-24.21	20230825	7750	95.10	20230125	19950	-24.21	20230825	4985	203.31	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
55	20230919	110754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	-530	5	-3.33	2402180840	155154	29.09	15750	15940	15170	20650	11140	15910	15481.98	3.19	0	-32889	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1824	30.04	5.03	12	1.31	512.00	3058.00	19950	20230825	-22.91	4985	20220930	208.53	19950	-22.91	20230825	7750	98.45	20230125	19950	-22.91	20230825	4985	208.53	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
56	20230919	100747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15430	-480	5	-3.02	1728673930	111556	20.91	15750	15940	15170	20650	11140	15910	15495.24	3.19	0	-30812	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1830	30.14	5.05	12	0.94	512.00	3058.00	19950	20230825	-22.66	4985	20220930	209.53	19950	-22.66	20230825	7750	99.10	20230125	19950	-22.66	20230825	4985	209.53	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
57	20230919	090745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15920	10	2	0.06	194457950	12294	2.30	15750	15940	15730	20650	11140	15910	15815.69	3.19	0	448	17043	16476	15763	15196	14483	16760	15480	59	4740	500	11450	10	1	11860430	1888	31.09	5.21	12	0.10	512.00	3058.00	19950	20230825	-20.20	4985	20220930	219.36	19950	-20.20	20230825	7750	105.42	20230125	19950	-20.20	20230825	4985	219.36	20220930	6.80	N	173130	500	59 억		378679	N	N	0	N	00	N
58	20230918	160747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15910	700	2	4.60	8411596220	531316	187.73	15050	16330	15050	19770	10650	15210	15831.42	3.02	0	20134	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1887	31.07	5.20	12	4.48	512.00	3058.00	19950	20230825	-20.25	4985	20220930	219.16	19950	-20.25	20230825	7750	105.29	20230125	19950	-20.25	20230825	4985	219.16	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
59	20230918	150746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15970	760	2	5.00	8019602820	506704	179.03	15050	16330	15050	19770	10650	15210	15827.00	3.02	0	16309	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1894	31.19	5.22	12	4.27	512.00	3058.00	19950	20230825	-19.95	4985	20220930	220.36	19950	-19.95	20230825	7750	106.06	20230125	19950	-19.95	20230825	4985	220.36	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
60	20230918	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15810	600	2	3.94	7439367790	470305	166.17	15050	16330	15050	19770	10650	15210	15818.18	3.02	0	7135	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1875	30.88	5.17	12	3.97	512.00	3058.00	19950	20230825	-20.75	4985	20220930	217.15	19950	-20.75	20230825	7750	104.00	20230125	19950	-20.75	20230825	4985	217.15	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
61	20230918	130745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16110	900	2	5.92	6889139140	435703	153.95	15050	16330	15050	19770	10650	15210	15811.55	3.02	0	4834	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1911	31.46	5.27	12	3.67	512.00	3058.00	19950	20230825	-19.25	4985	20220930	223.17	19950	-19.25	20230825	7750	107.87	20230125	19950	-19.25	20230825	4985	223.17	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
62	20230918	120750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16200	990	2	6.51	4635830160	296018	104.59	15050	16250	15050	19770	10650	15210	15660.64	3.02	0	23592	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1921	31.64	5.30	12	2.50	512.00	3058.00	19950	20230825	-18.80	4985	20220930	224.97	19950	-18.80	20230825	7750	109.03	20230125	19950	-18.80	20230825	4985	224.97	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
63	20230918	110738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15760	550	2	3.62	3074850480	198103	70.00	15050	15920	15050	19770	10650	15210	15521.47	3.02	0	10354	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1869	30.78	5.15	12	1.67	512.00	3058.00	19950	20230825	-21.00	4985	20220930	216.15	19950	-21.00	20230825	7750	103.35	20230125	19950	-21.00	20230825	4985	216.15	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
64	20230918	100733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15340	130	2	0.85	1073285140	70411	24.88	15050	15400	15050	19770	10650	15210	15243.15	3.02	0	8003	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1819	29.96	5.02	12	0.59	512.00	3058.00	19950	20230825	-23.11	4985	20220930	207.72	19950	-23.11	20230825	7750	97.94	20230125	19950	-23.11	20230825	4985	207.72	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
65	20230918	090736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15300	90	2	0.59	309472680	20311	7.18	15050	15340	15050	19770	10650	15210	15236.70	3.02	0	2578	16250	15730	15370	14850	14490	15990	15110	59	4560	500	10950	10	1	11860430	1815	29.88	5.00	12	0.17	512.00	3058.00	19950	20230825	-23.31	4985	20220930	206.92	19950	-23.31	20230825	7750	97.42	20230125	19950	-23.31	20230825	4985	206.92	20220930	6.76	N	173130	500	59 억		358640	N	N	0	N	00	N
66	20230915	160743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15210	60	2	0.40	4335350400	281321	100.36	15150	15890	15010	19690	10610	15150	15411.66	3.07	0	-4654	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1804	29.71	4.97	12	2.37	512.00	3058.00	19950	20230825	-23.76	4985	20220930	205.12	19950	-23.76	20230825	7750	96.26	20230125	19950	-23.76	20230825	4985	205.12	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
67	20230915	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15250	100	2	0.66	4123003270	267377	95.38	15150	15890	15010	19690	10610	15150	15420.39	3.07	0	-6874	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1809	29.79	4.99	12	2.25	512.00	3058.00	19950	20230825	-23.56	4985	20220930	205.92	19950	-23.56	20230825	7750	96.77	20230125	19950	-23.56	20230825	4985	205.92	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
68	20230915	140742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15310	160	2	1.06	3464488920	224267	80.00	15150	15890	15010	19690	10610	15150	15448.32	3.07	0	-17727	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1816	29.90	5.01	12	1.89	512.00	3058.00	19950	20230825	-23.26	4985	20220930	207.12	19950	-23.26	20230825	7750	97.55	20230125	19950	-23.26	20230825	4985	207.12	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
69	20230915	130736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15420	270	2	1.78	3225402220	208670	74.44	15150	15890	15010	19690	10610	15150	15457.25	3.07	0	-16083	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1829	30.12	5.04	12	1.76	512.00	3058.00	19950	20230825	-22.71	4985	20220930	209.33	19950	-22.71	20230825	7750	98.97	20230125	19950	-22.71	20230825	4985	209.33	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
70	20230915	120743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15320	170	2	1.12	3040302930	196647	70.15	15150	15890	15010	19690	10610	15150	15461.03	3.07	0	-13247	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1817	29.92	5.01	12	1.66	512.00	3058.00	19950	20230825	-23.21	4985	20220930	207.32	19950	-23.21	20230825	7750	97.68	20230125	19950	-23.21	20230825	4985	207.32	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
71	20230915	110749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15400	250	2	1.65	2761037240	178468	63.67	15150	15890	15010	19690	10610	15150	15471.13	3.07	0	-6650	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1827	30.08	5.04	12	1.50	512.00	3058.00	19950	20230825	-22.81	4985	20220930	208.93	19950	-22.81	20230825	7750	98.71	20230125	19950	-22.81	20230825	4985	208.93	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
72	20230915	100746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15460	310	2	2.05	2346412360	151542	54.06	15150	15890	15010	19690	10610	15150	15484.02	3.07	0	3667	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1834	30.20	5.06	12	1.28	512.00	3058.00	19950	20230825	-22.51	4985	20220930	210.13	19950	-22.51	20230825	7750	99.48	20230125	19950	-22.51	20230825	4985	210.13	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
73	20230915	090736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	-10	5	-0.07	336920770	22272	7.95	15150	15230	15010	19690	10610	15150	15127.35	3.07	0	-29	15943	15546	15173	14776	14403	15745	14975	59	4540	500	10900	10	1	11860430	1796	29.57	4.95	12	0.19	512.00	3058.00	19950	20230825	-24.11	4985	20220930	203.71	19950	-24.11	20230825	7750	95.35	20230125	19950	-24.11	20230825	4985	203.71	20220930	7.08	N	173130	500	59 억		364671	N	N	0	N	00	N
74	20230914	160745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	190	2	1.27	4208500530	277941	79.29	15090	15570	14800	19440	10480	14960	15141.68	3.38	0	-38773	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1797	29.59	4.95	12	2.34	512.00	3058.00	19950	20230825	-24.06	4985	20220930	203.91	19950	-24.06	20230825	7750	95.48	20230125	19950	-24.06	20230825	4985	203.91	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
75	20230914	150724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15220	260	2	1.74	3849515450	254272	72.54	15090	15570	14800	19440	10480	14960	15139.36	3.38	0	-38872	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1805	29.73	4.98	12	2.14	512.00	3058.00	19950	20230825	-23.71	4985	20220930	205.32	19950	-23.71	20230825	7750	96.39	20230125	19950	-23.71	20230825	4985	205.32	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
76	20230914	140736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15080	120	2	0.80	2581364280	171404	48.90	15090	15340	14800	19440	10480	14960	15060.12	3.38	0	-17805	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1789	29.45	4.93	12	1.45	512.00	3058.00	19950	20230825	-24.41	4985	20220930	202.51	19950	-24.41	20230825	7750	94.58	20230125	19950	-24.41	20230825	4985	202.51	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
77	20230914	130723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15040	80	2	0.53	2408978560	159950	45.63	15090	15340	14800	19440	10480	14960	15060.82	3.38	0	-16863	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1784	29.38	4.92	12	1.35	512.00	3058.00	19950	20230825	-24.61	4985	20220930	201.71	19950	-24.61	20230825	7750	94.06	20230125	19950	-24.61	20230825	4985	201.71	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
78	20230914	120732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15320	360	2	2.41	2005163700	133305	38.03	15090	15320	14800	19440	10480	14960	15041.92	3.38	0	-4558	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1817	29.92	5.01	12	1.12	512.00	3058.00	19950	20230825	-23.21	4985	20220930	207.32	19950	-23.21	20230825	7750	97.68	20230125	19950	-23.21	20230825	4985	207.32	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
79	20230914	110726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15010	50	2	0.33	1552196840	103369	29.49	15090	15290	14800	19440	10480	14960	15016.08	3.38	0	-6875	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1780	29.32	4.91	12	0.87	512.00	3058.00	19950	20230825	-24.76	4985	20220930	201.10	19950	-24.76	20230825	7750	93.68	20230125	19950	-24.76	20230825	4985	201.10	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
80	20230914	100719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-60	5	-0.40	1080051970	71688	20.45	15090	15290	14800	19440	10480	14960	15066.01	3.38	0	-20473	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1767	29.10	4.87	12	0.60	512.00	3058.00	19950	20230825	-25.31	4985	20220930	198.90	19950	-25.31	20230825	7750	92.26	20230125	19950	-25.31	20230825	4985	198.90	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
81	20230914	090733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15170	210	2	1.40	305027000	20098	5.73	15090	15290	15090	19440	10480	14960	15176.98	3.38	0	1758	16213	15586	15243	14616	14273	15415	14445	59	4480	500	10770	10	1	11860430	1799	29.63	4.96	12	0.17	512.00	3058.00	19950	20230825	-23.96	4985	20220930	204.31	19950	-23.96	20230825	7750	95.74	20230125	19950	-23.96	20230825	4985	204.31	20220930	6.74	N	173130	500	59 억		400486	N	N	0	N	00	N
82	20230913	160738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14960	-740	5	-4.71	5281705140	345739	63.02	15640	15870	14900	20400	10990	15700	15277.55	3.41	0	-4461	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1774	29.22	4.89	12	2.92	512.00	3058.00	19950	20230825	-25.01	4985	20220930	200.10	19950	-25.01	20230825	7750	93.03	20230125	19950	-25.01	20230825	4985	200.10	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
83	20230913	150731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14950	-750	5	-4.78	4946267430	323329	58.94	15640	15870	14900	20400	10990	15700	15297.94	3.41	0	-10486	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1773	29.20	4.89	12	2.73	512.00	3058.00	19950	20230825	-25.06	4985	20220930	199.90	19950	-25.06	20230825	7750	92.90	20230125	19950	-25.06	20230825	4985	199.90	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
84	20230913	140737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15250	-450	5	-2.87	3796584830	246896	45.01	15640	15870	15070	20400	10990	15700	15377.26	3.41	0	-6569	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1809	29.79	4.99	12	2.08	512.00	3058.00	19950	20230825	-23.56	4985	20220930	205.92	19950	-23.56	20230825	7750	96.77	20230125	19950	-23.56	20230825	4985	205.92	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
85	20230913	130714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15220	-480	5	-3.06	3432436700	223133	40.67	15640	15870	15070	20400	10990	15700	15382.92	3.41	0	-2942	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1805	29.73	4.98	12	1.88	512.00	3058.00	19950	20230825	-23.71	4985	20220930	205.32	19950	-23.71	20230825	7750	96.39	20230125	19950	-23.71	20230825	4985	205.32	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
86	20230913	120733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15210	-490	5	-3.12	2985171270	193655	35.30	15640	15870	15070	20400	10990	15700	15414.89	3.41	0	-12500	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1804	29.71	4.97	12	1.63	512.00	3058.00	19950	20230825	-23.76	4985	20220930	205.12	19950	-23.76	20230825	7750	96.26	20230125	19950	-23.76	20230825	4985	205.12	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
87	20230913	110733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15280	-420	5	-2.68	2439968620	157670	28.74	15640	15870	15190	20400	10990	15700	15475.16	3.41	0	-17574	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1812	29.84	5.00	12	1.33	512.00	3058.00	19950	20230825	-23.41	4985	20220930	206.52	19950	-23.41	20230825	7750	97.16	20230125	19950	-23.41	20230825	4985	206.52	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
88	20230913	100726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15590	-110	5	-0.70	1524130340	97990	17.86	15640	15870	15310	20400	10990	15700	15553.94	3.41	0	-10838	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1849	30.45	5.10	12	0.83	512.00	3058.00	19950	20230825	-21.85	4985	20220930	212.74	19950	-21.85	20230825	7750	101.16	20230125	19950	-21.85	20230825	4985	212.74	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
89	20230913	090719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15560	-140	5	-0.89	232997380	14966	2.73	15640	15670	15470	20400	10990	15700	15568.45	3.41	0	2305	17446	16572	16036	15162	14626	16305	14895	59	4700	500	11300	10	1	11860430	1845	30.39	5.09	12	0.13	512.00	3058.00	19950	20230825	-22.01	4985	20220930	212.14	19950	-22.01	20230825	7750	100.77	20230125	19950	-22.01	20230825	4985	212.14	20220930	7.07	N	173130	500	59 억		404983	N	N	0	N	00	N
90	20230912	160716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	-1160	5	-6.88	8719425870	539348	49.80	16860	16910	15500	21900	11810	16860	16168.26	4.11	0	-83281	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1862	30.66	5.13	12	4.55	512.00	3058.00	19950	20230825	-21.30	4985	20220930	214.94	19950	-21.30	20230825	7750	102.58	20230125	19950	-21.30	20230825	4985	214.94	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
91	20230912	150724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15640	-1220	5	-7.24	8453859330	522415	48.24	16860	16910	15500	21900	11810	16860	16182.12	4.11	0	-79611	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1855	30.55	5.11	12	4.40	512.00	3058.00	19950	20230825	-21.60	4985	20220930	213.74	19950	-21.60	20230825	7750	101.81	20230125	19950	-21.60	20230825	4985	213.74	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
92	20230912	140722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15730	-1130	5	-6.70	7245097780	444935	41.08	16860	16910	15600	21900	11810	16860	16283.35	4.11	0	-74049	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1866	30.72	5.14	12	3.75	512.00	3058.00	19950	20230825	-21.15	4985	20220930	215.55	19950	-21.15	20230825	7750	102.97	20230125	19950	-21.15	20230825	4985	215.55	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
93	20230912	130714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15990	-870	5	-5.16	5570565270	338966	31.30	16860	16910	15990	21900	11810	16860	16433.85	4.11	0	-84124	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1896	31.23	5.23	12	2.86	512.00	3058.00	19950	20230825	-19.85	4985	20220930	220.76	19950	-19.85	20230825	7750	106.32	20230125	19950	-19.85	20230825	4985	220.76	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
94	20230912	120710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16180	-680	5	-4.03	4660078240	282289	26.07	16860	16910	16030	21900	11810	16860	16508.04	4.11	0	-65942	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1919	31.60	5.29	12	2.38	512.00	3058.00	19950	20230825	-18.90	4985	20220930	224.57	19950	-18.90	20230825	7750	108.77	20230125	19950	-18.90	20230825	4985	224.57	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
95	20230912	110717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16210	-650	5	-3.86	4252258670	257100	23.74	16860	16910	16030	21900	11810	16860	16539.17	4.11	0	-52748	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1923	31.66	5.30	12	2.17	512.00	3058.00	19950	20230825	-18.75	4985	20220930	225.18	19950	-18.75	20230825	7750	109.16	20230125	19950	-18.75	20230825	4985	225.18	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
96	20230912	100711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16590	-270	5	-1.60	2625969640	157258	14.52	16860	16910	16450	21900	11810	16860	16698.36	4.11	0	-36859	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1968	32.40	5.43	12	1.33	512.00	3058.00	19950	20230825	-16.84	4985	20220930	232.80	19950	-16.84	20230825	7750	114.06	20230125	19950	-16.84	20230825	4985	232.80	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
97	20230912	090728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16780	-80	5	-0.47	760452260	45683	4.22	16860	16880	16450	21900	11810	16860	16645.75	4.11	0	-11939	17953	17406	16393	15846	14833	17680	16120	59	5040	500	12130	10	1	11860430	1990	32.77	5.49	12	0.39	512.00	3058.00	19950	20230825	-15.89	4985	20220930	236.61	19950	-15.89	20230825	7750	116.52	20230125	19950	-15.89	20230825	4985	236.61	20220930	6.99	N	173130	500	59 억		487766	N	N	0	N	00	N
98	20230911	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	1480	2	9.62	17664016740	1076074	245.87	15450	16940	15380	19990	10770	15380	16412.62	3.56	0	75641	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	2000	32.93	5.51	12	9.07	512.00	3058.00	19950	20230825	-15.49	4985	20220930	238.21	19950	-15.49	20230825	7750	117.55	20230125	19950	-15.49	20230825	4985	238.21	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
99	20230911	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	1150	2	7.48	16761692110	1022248	233.57	15450	16940	15380	19990	10770	15380	16396.90	3.56	0	75872	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	1961	32.29	5.41	12	8.62	512.00	3058.00	19950	20230825	-17.14	4985	20220930	231.59	19950	-17.14	20230825	7750	113.29	20230125	19950	-17.14	20230825	4985	231.59	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
100	20230911	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	1040	2	6.76	15850981430	966707	220.88	15450	16940	15380	19990	10770	15380	16396.88	3.56	0	75357	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	1947	32.07	5.37	12	8.15	512.00	3058.00	19950	20230825	-17.69	4985	20220930	229.39	19950	-17.69	20230825	7750	111.87	20230125	19950	-17.69	20230825	4985	229.39	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
101	20230911	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	1020	2	6.63	15171305030	925427	211.45	15450	16940	15380	19990	10770	15380	16393.85	3.56	0	81923	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	1945	32.03	5.36	12	7.80	512.00	3058.00	19950	20230825	-17.79	4985	20220930	228.99	19950	-17.79	20230825	7750	111.61	20230125	19950	-17.79	20230825	4985	228.99	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
102	20230911	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	1220	2	7.93	12849015450	786421	179.69	15450	16880	15380	19990	10770	15380	16338.60	3.56	0	96411	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	1969	32.42	5.43	12	6.63	512.00	3058.00	19950	20230825	-16.79	4985	20220930	233.00	19950	-16.79	20230825	7750	114.19	20230125	19950	-16.79	20230825	4985	233.00	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
103	20230911	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	1120	2	7.28	11114847020	682572	155.96	15450	16850	15380	19990	10770	15380	16283.77	3.56	0	91851	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	1957	32.23	5.40	12	5.76	512.00	3058.00	19950	20230825	-17.29	4985	20220930	230.99	19950	-17.29	20230825	7750	112.90	20230125	19950	-17.29	20230825	4985	230.99	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
104	20230911	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	1150	2	7.48	8688359610	536917	122.68	15450	16660	15380	19990	10770	15380	16181.94	3.56	0	80827	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	1961	32.29	5.41	12	4.53	512.00	3058.00	19950	20230825	-17.14	4985	20220930	231.59	19950	-17.14	20230825	7750	113.29	20230125	19950	-17.14	20230825	4985	231.59	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
105	20230911	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	240	2	1.56	346783580	22383	5.11	15450	15620	15380	19990	10770	15380	15493.18	3.56	0	1873	16446	15912	15566	15032	14686	15740	14860	59	4610	500	11070	10	1	11860430	1853	30.51	5.11	12	0.19	512.00	3058.00	19950	20230825	-21.70	4985	20220930	213.34	19950	-21.70	20230825	7750	101.55	20230125	19950	-21.70	20230825	4985	213.34	20220930	7.00	N	173130	500	59 억		421814	N	N	0	N	00	N
106	20230908	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	-160	5	-1.03	6794063400	434188	66.48	15450	16100	15220	20200	10880	15540	15647.85	3.91	0	-41625	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1824	30.04	5.03	12	3.66	512.00	3058.00	19950	20230825	-22.91	4985	20220930	208.53	19950	-22.91	20230825	7750	98.45	20230125	19950	-22.91	20230825	4985	208.53	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
107	20230908	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-100	5	-0.64	6311093580	402783	61.67	15450	16100	15220	20200	10880	15540	15668.72	3.91	0	-46374	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1831	30.16	5.05	12	3.40	512.00	3058.00	19950	20230825	-22.61	4985	20220930	209.73	19950	-22.61	20230825	7750	99.23	20230125	19950	-22.61	20230825	4985	209.73	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
108	20230908	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	10	2	0.06	5783271720	368602	56.44	15450	16100	15220	20200	10880	15540	15689.75	3.91	0	-38844	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1844	30.37	5.09	12	3.11	512.00	3058.00	19950	20230825	-22.06	4985	20220930	211.94	19950	-22.06	20230825	7750	100.65	20230125	19950	-22.06	20230825	4985	211.94	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
109	20230908	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	60	2	0.39	5345439610	340389	52.12	15450	16100	15220	20200	10880	15540	15703.91	3.91	0	-30417	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1850	30.47	5.10	12	2.87	512.00	3058.00	19950	20230825	-21.80	4985	20220930	212.94	19950	-21.80	20230825	7750	101.29	20230125	19950	-21.80	20230825	4985	212.94	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
110	20230908	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	160	2	1.03	4534587760	288155	44.12	15450	16100	15220	20200	10880	15540	15736.63	3.91	0	-22570	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1862	30.66	5.13	12	2.43	512.00	3058.00	19950	20230825	-21.30	4985	20220930	214.94	19950	-21.30	20230825	7750	102.58	20230125	19950	-21.30	20230825	4985	214.94	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
111	20230908	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	160	2	1.03	4102246830	260639	39.91	15450	16100	15220	20200	10880	15540	15739.19	3.91	0	-19613	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1862	30.66	5.13	12	2.20	512.00	3058.00	19950	20230825	-21.30	4985	20220930	214.94	19950	-21.30	20230825	7750	102.58	20230125	19950	-21.30	20230825	4985	214.94	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
112	20230908	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	250	2	1.61	1677497470	107525	16.46	15450	15870	15220	20200	10880	15540	15601.00	3.91	0	4491	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1873	30.84	5.16	12	0.91	512.00	3058.00	19950	20230825	-20.85	4985	20220930	216.75	19950	-20.85	20230825	7750	103.74	20230125	19950	-20.85	20230825	4985	216.75	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
113	20230908	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15530	-10	5	-0.06	287981760	18720	2.87	15450	15530	15220	20200	10880	15540	15383.63	3.91	0	4817	16606	16072	15686	15152	14766	15880	14960	59	4660	500	11180	10	1	11860430	1842	30.33	5.08	12	0.16	512.00	3058.00	19950	20230825	-22.16	4985	20220930	211.53	19950	-22.16	20230825	7750	100.39	20230125	19950	-22.16	20230825	4985	211.53	20220930	6.69	N	173130	500	59 억		463324	N	N	0	N	00	N
114	20230907	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	-230	5	-1.46	10079605610	642704	58.85	15700	16220	15300	20500	11040	15770	15683.27	3.56	0	44142	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1843	30.35	5.08	12	5.42	512.00	3058.00	19950	20230825	-22.11	4985	20220930	211.74	19950	-22.11	20230825	7750	100.52	20230125	19950	-22.11	20230825	4985	211.74	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
115	20230907	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	-280	5	-1.78	9757502210	621942	56.95	15700	16220	15300	20500	11040	15770	15688.76	3.56	0	39949	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1837	30.25	5.07	12	5.24	512.00	3058.00	19950	20230825	-22.36	4985	20220930	210.73	19950	-22.36	20230825	7750	99.87	20230125	19950	-22.36	20230825	4985	210.73	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
116	20230907	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	-310	5	-1.97	9205515470	586333	53.69	15700	16220	15300	20500	11040	15770	15700.14	3.56	0	27116	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1834	30.20	5.06	12	4.94	512.00	3058.00	19950	20230825	-22.51	4985	20220930	210.13	19950	-22.51	20230825	7750	99.48	20230125	19950	-22.51	20230825	4985	210.13	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
117	20230907	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-320	5	-2.03	8541904850	543365	49.75	15700	16220	15300	20500	11040	15770	15720.38	3.56	0	31582	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1832	30.18	5.05	12	4.58	512.00	3058.00	19950	20230825	-22.56	4985	20220930	209.93	19950	-22.56	20230825	7750	99.35	20230125	19950	-22.56	20230825	4985	209.93	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
118	20230907	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-270	5	-1.71	7785540490	494549	45.28	15700	16220	15300	20500	11040	15770	15742.71	3.56	0	31845	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1838	30.27	5.07	12	4.17	512.00	3058.00	19950	20230825	-22.31	4985	20220930	210.93	19950	-22.31	20230825	7750	100.00	20230125	19950	-22.31	20230825	4985	210.93	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
119	20230907	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	30	2	0.19	7103792030	450907	41.29	15700	16220	15300	20500	11040	15770	15754.45	3.56	0	33911	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1874	30.86	5.17	12	3.80	512.00	3058.00	19950	20230825	-20.80	4985	20220930	216.95	19950	-20.80	20230825	7750	103.87	20230125	19950	-20.80	20230825	4985	216.95	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
120	20230907	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15470	-300	5	-1.90	5371617100	340338	31.16	15700	16220	15300	20500	11040	15770	15783.19	3.56	0	33499	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1835	30.21	5.06	12	2.87	512.00	3058.00	19950	20230825	-22.46	4985	20220930	210.33	19950	-22.46	20230825	7750	99.61	20230125	19950	-22.46	20230825	4985	210.33	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
121	20230907	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	310	2	1.97	1338256610	83532	7.65	15700	16200	15640	20500	11040	15770	16021.04	3.56	0	-4313	17610	16690	16210	15290	14810	16450	15050	59	4730	500	11350	10	1	11860430	1907	31.41	5.26	12	0.70	512.00	3058.00	19950	20230825	-19.40	4985	20220930	222.57	19950	-19.40	20230825	7750	107.48	20230125	19950	-19.40	20230825	4985	222.57	20220930	6.62	N	173130	500	59 억		422573	N	N	0	N	00	N
122	20230906	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	-1320	5	-7.72	17706663270	1080579	159.47	17090	17130	15730	22200	11970	17090	16386.52	4.24	0	-81235	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	1870	30.80	5.16	12	9.11	512.00	3058.00	19950	20230825	-20.95	4985	20220930	216.35	19950	-20.95	20230825	7750	103.48	20230125	19950	-20.95	20230825	4985	216.35	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
123	20230906	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	-1230	5	-7.20	16276324190	989957	146.10	17090	17130	15850	22200	11970	17090	16441.41	4.24	0	-88311	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	1881	30.98	5.19	12	8.35	512.00	3058.00	19950	20230825	-20.50	4985	20220930	218.15	19950	-20.50	20230825	7750	104.65	20230125	19950	-20.50	20230825	4985	218.15	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
124	20230906	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	-700	5	-4.10	12240462840	739941	109.20	17090	17130	16170	22200	11970	17090	16542.44	4.24	0	-73080	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	1944	32.01	5.36	12	6.24	512.00	3058.00	19950	20230825	-17.84	4985	20220930	228.79	19950	-17.84	20230825	7750	111.48	20230125	19950	-17.84	20230825	4985	228.79	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
125	20230906	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	-510	5	-2.98	10720491180	648103	95.65	17090	17130	16170	22200	11970	17090	16541.29	4.24	0	-70942	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	1966	32.38	5.42	12	5.46	512.00	3058.00	19950	20230825	-16.89	4985	20220930	232.60	19950	-16.89	20230825	7750	113.94	20230125	19950	-16.89	20230825	4985	232.60	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
126	20230906	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-330	5	-1.93	8425815590	511366	75.47	17090	17130	16170	22200	11970	17090	16477.00	4.24	0	-54341	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	1988	32.73	5.48	12	4.31	512.00	3058.00	19950	20230825	-15.99	4985	20220930	236.21	19950	-15.99	20230825	7750	116.26	20230125	19950	-15.99	20230825	4985	236.21	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
127	20230906	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-740	5	-4.33	6937247320	421206	62.16	17090	17130	16170	22200	11970	17090	16469.87	4.24	0	-52645	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	1939	31.93	5.35	12	3.55	512.00	3058.00	19950	20230825	-18.05	4985	20220930	227.98	19950	-18.05	20230825	7750	110.97	20230125	19950	-18.05	20230825	4985	227.98	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
128	20230906	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-650	5	-3.80	5195829520	314394	46.40	17090	17130	16170	22200	11970	17090	16526.38	4.24	0	-41674	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	1950	32.11	5.38	12	2.65	512.00	3058.00	19950	20230825	-17.59	4985	20220930	229.79	19950	-17.59	20230825	7750	112.13	20230125	19950	-17.59	20230825	4985	229.79	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
129	20230906	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	-210	5	-1.23	962331430	57424	8.47	17090	17130	16580	22200	11970	17090	16757.99	4.24	0	-24161	18076	17582	17206	16712	16336	17395	16525	59	5110	500	12300	10	1	11860430	2002	32.97	5.52	12	0.48	512.00	3058.00	19950	20230825	-15.39	4985	20220930	238.62	19950	-15.39	20230825	7750	117.81	20230125	19950	-15.39	20230825	4985	238.62	20220930	6.40	N	173130	500	59 억		503075	N	N	0	N	00	N
130	20230905	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	40	2	0.23	11589319310	673816	155.26	17290	17700	16830	22150	11940	17050	17199.97	4.28	0	-4690	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2027	33.38	5.59	12	5.68	512.00	3058.00	19950	20230825	-14.34	4985	20220930	242.83	19950	-14.34	20230825	7750	120.52	20230125	19950	-14.34	20230825	4985	242.83	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
131	20230905	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-70	5	-0.41	11046706530	642025	147.94	17290	17700	16830	22150	11940	17050	17206.04	4.28	0	-1311	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2014	33.16	5.55	12	5.41	512.00	3058.00	19950	20230825	-14.89	4985	20220930	240.62	19950	-14.89	20230825	7750	119.10	20230125	19950	-14.89	20230825	4985	240.62	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
132	20230905	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	40	2	0.23	10365646890	602056	138.73	17290	17700	16830	22150	11940	17050	17217.08	4.28	0	1662	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2027	33.38	5.59	12	5.08	512.00	3058.00	19950	20230825	-14.34	4985	20220930	242.83	19950	-14.34	20230825	7750	120.52	20230125	19950	-14.34	20230825	4985	242.83	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
133	20230905	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-120	5	-0.70	8943557340	518506	119.47	17290	17700	16840	22150	11940	17050	17248.71	4.28	0	-13555	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2008	33.07	5.54	12	4.37	512.00	3058.00	19950	20230825	-15.14	4985	20220930	239.62	19950	-15.14	20230825	7750	118.45	20230125	19950	-15.14	20230825	4985	239.62	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
134	20230905	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	50	2	0.29	7165935000	414030	95.40	17290	17700	16840	22150	11940	17050	17307.77	4.28	0	-17767	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2028	33.40	5.59	12	3.49	512.00	3058.00	19950	20230825	-14.29	4985	20220930	243.03	19950	-14.29	20230825	7750	120.65	20230125	19950	-14.29	20230825	4985	243.03	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
135	20230905	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17620	570	2	3.34	3913689020	227663	52.46	17290	17620	16840	22150	11940	17050	17190.71	4.28	0	7790	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2090	34.41	5.76	12	1.92	512.00	3058.00	19950	20230825	-11.68	4985	20220930	253.46	19950	-11.68	20230825	7750	127.35	20230125	19950	-11.68	20230825	4985	253.46	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
136	20230905	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	140	2	0.82	2819828630	164383	37.88	17290	17390	16840	22150	11940	17050	17154.02	4.28	0	-8858	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2039	33.57	5.62	12	1.39	512.00	3058.00	19950	20230825	-13.83	4985	20220930	244.83	19950	-13.83	20230825	7750	121.81	20230125	19950	-13.83	20230825	4985	244.83	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
137	20230905	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	120	2	0.70	340217020	19764	4.55	17290	17290	17090	22150	11940	17050	17213.98	4.28	0	1893	17983	17516	17213	16746	16443	17365	16595	59	5100	500	12270	10	1	11860430	2036	33.54	5.61	12	0.17	512.00	3058.00	19950	20230825	-13.93	4985	20220930	244.43	19950	-13.93	20230825	7750	121.55	20230125	19950	-13.93	20230825	4985	244.43	20220930	6.26	N	173130	500	59 억		507621	N	N	0	N	00	N
138	20230904	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-230	5	-1.33	7414985580	429087	64.84	17100	17680	16910	22450	12100	17280	17281.82	4.45	0	-19303	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2022	33.30	5.58	12	3.62	512.00	3058.00	19950	20230825	-14.54	4985	20220930	242.03	19950	-14.54	20230825	7750	120.00	20230125	19950	-14.54	20230825	4985	242.03	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
139	20230904	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	-260	5	-1.50	7152821140	413707	62.51	17100	17680	16910	22450	12100	17280	17289.64	4.45	0	-21573	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2019	33.24	5.57	12	3.49	512.00	3058.00	19950	20230825	-14.69	4985	20220930	241.42	19950	-14.69	20230825	7750	119.61	20230125	19950	-14.69	20230825	4985	241.42	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
140	20230904	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	-240	5	-1.39	6383629470	368469	55.68	17100	17680	16910	22450	12100	17280	17325.07	4.45	0	-19481	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2021	33.28	5.57	12	3.11	512.00	3058.00	19950	20230825	-14.59	4985	20220930	241.83	19950	-14.59	20230825	7750	119.87	20230125	19950	-14.59	20230825	4985	241.83	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
141	20230904	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17210	-70	5	-0.41	5640819520	325087	49.12	17100	17680	16910	22450	12100	17280	17352.32	4.45	0	-15634	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2041	33.61	5.63	12	2.74	512.00	3058.00	19950	20230825	-13.73	4985	20220930	245.24	19950	-13.73	20230825	7750	122.06	20230125	19950	-13.73	20230825	4985	245.24	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
142	20230904	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	-90	5	-0.52	5087774560	293033	44.28	17100	17680	16910	22450	12100	17280	17363.22	4.45	0	-8439	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2039	33.57	5.62	12	2.47	512.00	3058.00	19950	20230825	-13.83	4985	20220930	244.83	19950	-13.83	20230825	7750	121.81	20230125	19950	-13.83	20230825	4985	244.83	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
143	20230904	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	170	2	0.98	4159128860	239252	36.15	17100	17680	16910	22450	12100	17280	17385.05	4.45	0	15303	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2070	34.08	5.71	12	2.02	512.00	3058.00	19950	20230825	-12.53	4985	20220930	250.05	19950	-12.53	20230825	7750	125.16	20230125	19950	-12.53	20230825	4985	250.05	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
144	20230904	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17440	160	2	0.93	2749881700	159040	24.03	17100	17560	16910	22450	12100	17280	17290.68	4.45	0	-917	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2068	34.06	5.70	12	1.34	512.00	3058.00	19950	20230825	-12.58	4985	20220930	249.85	19950	-12.58	20230825	7750	125.03	20230125	19950	-12.58	20230825	4985	249.85	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
145	20230904	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	20	2	0.12	804212850	46792	7.07	17100	17470	16910	22450	12100	17280	17181.35	4.45	0	-1069	18626	17952	17386	16712	16146	18290	17050	59	5170	500	12440	10	1	11860430	2052	33.79	5.66	12	0.39	512.00	3058.00	19950	20230825	-13.28	4985	20220930	247.04	19950	-13.28	20230825	7750	123.23	20230125	19950	-13.28	20230825	4985	247.04	20220930	6.50	N	173130	500	59 억		528381	N	N	0	N	00	N
146	20230901	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17280	-10	5	-0.06	11324206930	648704	136.40	17150	18060	16820	22450	12110	17290	17456.87	4.39	0	10205	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2049	33.75	5.65	12	5.47	512.00	3058.00	19950	20230825	-13.38	4985	20220930	246.64	19950	-13.38	20230825	7750	122.97	20230125	19950	-13.38	20230825	4985	246.64	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N
147	20230901	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	-20	5	-0.12	10965786680	627962	132.03	17150	18060	16820	22450	12110	17290	17462.55	4.39	0	11907	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2048	33.73	5.65	12	5.29	512.00	3058.00	19950	20230825	-13.43	4985	20220930	246.44	19950	-13.43	20230825	7750	122.84	20230125	19950	-13.43	20230825	4985	246.44	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N
148	20230901	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	60	2	0.35	10206146480	584108	122.81	17150	18060	16820	22450	12110	17290	17473.10	4.39	0	18565	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2058	33.89	5.67	12	4.92	512.00	3058.00	19950	20230825	-13.03	4985	20220930	248.04	19950	-13.03	20230825	7750	123.87	20230125	19950	-13.03	20230825	4985	248.04	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N
149	20230901	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-70	5	-0.40	9562210250	546848	114.98	17150	18060	16820	22450	12110	17290	17486.11	4.39	0	3838	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2042	33.63	5.63	12	4.61	512.00	3058.00	19950	20230825	-13.68	4985	20220930	245.44	19950	-13.68	20230825	7750	122.19	20230125	19950	-13.68	20230825	4985	245.44	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N
150	20230901	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	460	2	2.66	8083581590	461810	97.10	17150	18060	16820	22450	12110	17290	17504.21	4.39	0	24690	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2105	34.67	5.80	12	3.89	512.00	3058.00	19950	20230825	-11.03	4985	20220930	256.07	19950	-11.03	20230825	7750	129.03	20230125	19950	-11.03	20230825	4985	256.07	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N
151	20230901	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17710	420	2	2.43	6493999950	372444	78.31	17150	18060	16820	22450	12110	17290	17436.25	4.39	0	18309	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2100	34.59	5.79	12	3.14	512.00	3058.00	19950	20230825	-11.23	4985	20220930	255.27	19950	-11.23	20230825	7750	128.52	20230125	19950	-11.23	20230825	4985	255.27	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N
152	20230901	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	30	2	0.17	5148458960	295683	62.17	17150	18060	16820	22450	12110	17290	17412.17	4.39	0	780	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2054	33.83	5.66	12	2.49	512.00	3058.00	19950	20230825	-13.18	4985	20220930	247.44	19950	-13.18	20230825	7750	123.48	20230125	19950	-13.18	20230825	4985	247.44	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N
153	20230901	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	260	2	1.50	615043040	35240	7.41	17150	17630	17150	22450	12110	17290	17453.83	4.39	0	1348	18430	17860	17450	16880	16470	17655	16675	59	5160	500	12440	10	1	11860430	2082	34.28	5.74	12	0.30	512.00	3058.00	19950	20230825	-12.03	4985	20220930	252.06	19950	-12.03	20230825	7750	126.45	20230125	19950	-12.03	20230825	4985	252.06	20220930	6.41	N	173130	500	59 억		520986	N	N	0	N	00	N