KissMeData/376980/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	161159	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11090	420	2	3.94	590418960	54148	90.79	10520	11090	10520	13870	7470	10670	10903.19	1.72	0	6877	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1049	11.07	2.44	12	0.57	1002.00	4552.00	17450	20230210	-36.45	9260	20230817	19.76	17450	-36.45	20230210	9260	19.76	20230817	17450	-36.45	20230210	9260	19.76	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
3	20230927	151212	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	380	2	3.56	569279980	52238	87.59	10520	11090	10520	13870	7470	10670	10897.81	1.72	0	6817	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1045	11.03	2.43	12	0.55	1002.00	4552.00	17450	20230210	-36.68	9260	20230817	19.33	17450	-36.68	20230210	9260	19.33	20230817	17450	-36.68	20230210	9260	19.33	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
4	20230927	141212	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11060	390	2	3.66	461738520	42516	71.29	10520	11070	10520	13870	7470	10670	10860.35	1.72	0	6762	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1046	11.04	2.43	12	0.45	1002.00	4552.00	17450	20230210	-36.62	9260	20230817	19.44	17450	-36.62	20230210	9260	19.44	20230817	17450	-36.62	20230210	9260	19.44	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
5	20230927	131156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10910	240	2	2.25	379409230	35044	58.76	10520	11070	10520	13870	7470	10670	10826.65	1.72	0	6358	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1032	10.89	2.40	12	0.37	1002.00	4552.00	17450	20230210	-37.48	9260	20230817	17.82	17450	-37.48	20230210	9260	17.82	20230817	17450	-37.48	20230210	9260	17.82	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
6	20230927	121153	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	350	2	3.28	356362690	32937	55.22	10520	11070	10520	13870	7470	10670	10819.52	1.72	0	5889	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1042	11.00	2.42	12	0.35	1002.00	4552.00	17450	20230210	-36.85	9260	20230817	19.01	17450	-36.85	20230210	9260	19.01	20230817	17450	-36.85	20230210	9260	19.01	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
7	20230927	111205	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10910	240	2	2.25	215897750	20154	33.79	10520	10930	10520	13870	7470	10670	10712.40	1.72	0	4493	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1032	10.89	2.40	12	0.21	1002.00	4552.00	17450	20230210	-37.48	9260	20230817	17.82	17450	-37.48	20230210	9260	17.82	20230817	17450	-37.48	20230210	9260	17.82	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
8	20230927	101158	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	140	2	1.31	141639280	13321	22.33	10520	10830	10520	13870	7470	10670	10632.78	1.72	0	2350	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1022	10.79	2.37	12	0.14	1002.00	4552.00	17450	20230210	-38.05	9260	20230817	16.74	17450	-38.05	20230210	9260	16.74	20230817	17450	-38.05	20230210	9260	16.74	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
9	20230927	091218	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	30	2	0.28	74185190	7034	11.79	10520	10720	10520	13870	7470	10670	10546.66	1.72	0	450	11103	10886	10743	10526	10383	10815	10455	47	3200	500	7680	10	1	9456696	1012	10.68	2.35	12	0.07	1002.00	4552.00	17450	20230210	-38.68	9260	20230817	15.55	17450	-38.68	20230210	9260	15.55	20230817	17450	-38.68	20230210	9260	15.55	20230817	2.45	N	376980	500	47 억		162680	N	N	0	N	00	N
10	20230926	161155	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	-60	5	-0.56	629654230	58463	229.52	10730	10960	10600	13940	7520	10730	10770.44	1.69	0	1714	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1009	10.65	2.34	12	0.62	1002.00	4552.00	17450	20230210	-38.85	9260	20230817	15.23	17450	-38.85	20230210	9260	15.23	20230817	17450	-38.85	20230210	9260	15.23	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
11	20230926	151155	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	30	2	0.28	602421400	55912	219.50	10730	10960	10600	13940	7520	10730	10774.62	1.69	0	1729	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1018	10.74	2.36	12	0.59	1002.00	4552.00	17450	20230210	-38.34	9260	20230817	16.20	17450	-38.34	20230210	9260	16.20	20230817	17450	-38.34	20230210	9260	16.20	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
12	20230926	141146	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10830	100	2	0.93	460545690	42764	167.89	10730	10960	10600	13940	7520	10730	10769.66	1.69	0	5560	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1024	10.81	2.38	12	0.45	1002.00	4552.00	17450	20230210	-37.94	9260	20230817	16.95	17450	-37.94	20230210	9260	16.95	20230817	17450	-37.94	20230210	9260	16.95	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
13	20230926	131150	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10690	-40	5	-0.37	135159840	12692	49.83	10730	10750	10600	13940	7520	10730	10647.92	1.69	0	-3064	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1011	10.67	2.35	12	0.13	1002.00	4552.00	17450	20230210	-38.74	9260	20230817	15.44	17450	-38.74	20230210	9260	15.44	20230817	17450	-38.74	20230210	9260	15.44	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
14	20230926	121158	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	-90	5	-0.84	110756170	10399	40.83	10730	10750	10600	13940	7520	10730	10649.10	1.69	0	-2827	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1006	10.62	2.34	12	0.11	1002.00	4552.00	17450	20230210	-39.03	9260	20230817	14.90	17450	-39.03	20230210	9260	14.90	20230817	17450	-39.03	20230210	9260	14.90	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
15	20230926	111149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10630	-100	5	-0.93	80063590	7508	29.48	10730	10750	10600	13940	7520	10730	10661.96	1.69	0	-1870	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1005	10.61	2.34	12	0.08	1002.00	4552.00	17450	20230210	-39.08	9260	20230817	14.79	17450	-39.08	20230210	9260	14.79	20230817	17450	-39.08	20230210	9260	14.79	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
16	20230926	101152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	-70	5	-0.65	48870210	4569	17.94	10730	10750	10630	13940	7520	10730	10694.49	1.69	0	-1339	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1008	10.64	2.34	12	0.05	1002.00	4552.00	17450	20230210	-38.91	9260	20230817	15.12	17450	-38.91	20230210	9260	15.12	20230817	17450	-38.91	20230210	9260	15.12	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
17	20230926	091152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	10	2	0.09	11005330	1025	4.02	10730	10750	10730	13940	7520	10730	10738.58	1.69	0	-37	11036	10882	10736	10582	10436	10810	10510	47	3210	500	7720	10	1	9456696	1016	10.72	2.36	12	0.01	1002.00	4552.00	17450	20230210	-38.45	9260	20230817	15.98	17450	-38.45	20230210	9260	15.98	20230817	17450	-38.45	20230210	9260	15.98	20230817	2.59	N	376980	500	47 억		160283	N	N	0	N	00	N
18	20230925	161156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-80	5	-0.74	262690600	24546	52.90	10890	10890	10590	14050	7570	10810	10701.73	1.77	0	-6845	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1015	10.71	2.36	12	0.26	1002.00	4552.00	17450	20230210	-38.51	9260	20230817	15.87	17450	-38.51	20230210	9260	15.87	20230817	17450	-38.51	20230210	9260	15.87	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
19	20230925	151158	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10630	-180	5	-1.67	246315280	23016	49.60	10890	10890	10590	14050	7570	10810	10701.92	1.77	0	-6662	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1005	10.61	2.34	12	0.24	1002.00	4552.00	17450	20230210	-39.08	9260	20230817	14.79	17450	-39.08	20230210	9260	14.79	20230817	17450	-39.08	20230210	9260	14.79	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
20	20230925	141140	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	-20	5	-0.19	173716010	16248	35.02	10890	10890	10590	14050	7570	10810	10691.53	1.77	0	-4888	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1020	10.77	2.37	12	0.17	1002.00	4552.00	17450	20230210	-38.17	9260	20230817	16.52	17450	-38.17	20230210	9260	16.52	20230817	17450	-38.17	20230210	9260	16.52	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
21	20230925	131145	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10690	-120	5	-1.11	104119020	9758	21.03	10890	10890	10590	14050	7570	10810	10670.12	1.77	0	-4545	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1011	10.67	2.35	12	0.10	1002.00	4552.00	17450	20230210	-38.74	9260	20230817	15.44	17450	-38.74	20230210	9260	15.44	20230817	17450	-38.74	20230210	9260	15.44	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
22	20230925	121150	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	-140	5	-1.30	91343800	8558	18.44	10890	10890	10590	14050	7570	10810	10673.50	1.77	0	-3998	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1009	10.65	2.34	12	0.09	1002.00	4552.00	17450	20230210	-38.85	9260	20230817	15.23	17450	-38.85	20230210	9260	15.23	20230817	17450	-38.85	20230210	9260	15.23	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
23	20230925	111145	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	-140	5	-1.30	69962870	6546	14.11	10890	10890	10590	14050	7570	10810	10687.88	1.77	0	-4074	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1009	10.65	2.34	12	0.07	1002.00	4552.00	17450	20230210	-38.85	9260	20230817	15.23	17450	-38.85	20230210	9260	15.23	20230817	17450	-38.85	20230210	9260	15.23	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
24	20230925	101148	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-80	5	-0.74	35447290	3304	7.12	10890	10890	10650	14050	7570	10810	10728.60	1.77	0	-957	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1015	10.71	2.36	12	0.03	1002.00	4552.00	17450	20230210	-38.51	9260	20230817	15.87	17450	-38.51	20230210	9260	15.87	20230817	17450	-38.51	20230210	9260	15.87	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
25	20230925	091144	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	-30	5	-0.28	9280280	856	1.84	10890	10890	10780	14050	7570	10810	10841.45	1.77	0	-69	11216	11012	10666	10462	10116	11115	10565	47	3240	500	7780	10	1	9456696	1019	10.76	2.37	12	0.01	1002.00	4552.00	17450	20230210	-38.22	9260	20230817	16.41	17450	-38.22	20230210	9260	16.41	20230817	17450	-38.22	20230210	9260	16.41	20230817	2.53	N	376980	500	47 억		167112	N	N	1	N	00	N
26	20230922	161227	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	310	2	2.95	496798760	46402	129.28	10320	10870	10320	13650	7350	10500	10706.34	1.67	0	8061	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	1022	10.79	2.37	12	0.49	1002.00	4552.00	18450	20220923	-41.41	9260	20230817	16.74	17450	-38.05	20230210	9260	16.74	20230817	18450	-41.41	20220923	9260	16.74	20230817	2.54	N	376980	500	47 억		158316	N	N	1	N	00	N
27	20230922	151222	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10750	250	2	2.38	468308080	43765	121.93	10320	10870	10320	13650	7350	10500	10700.57	1.67	0	7878	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	1017	10.73	2.36	12	0.46	1002.00	4552.00	18450	20220923	-41.73	9260	20230817	16.09	17450	-38.40	20230210	9260	16.09	20230817	18450	-41.73	20220923	9260	16.09	20230817	2.54	N	376980	500	47 억		158316	N	N	0	N	00	N
28	20230922	141219	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10750	250	2	2.38	239518920	22604	62.98	10320	10760	10320	13650	7350	10500	10596.36	1.67	0	6300	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	1017	10.73	2.36	12	0.24	1002.00	4552.00	18450	20220923	-41.73	9260	20230817	16.09	17450	-38.40	20230210	9260	16.09	20230817	18450	-41.73	20220923	9260	16.09	20230817	2.54	N	376980	500	47 억		158316	N	N	0	N	00	N
29	20230922	131103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	-20	5	-0.19	67288010	6448	17.96	10320	10510	10320	13650	7350	10500	10435.37	1.67	0	-637	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	991	10.46	2.30	12	0.07	1002.00	4552.00	18450	20220923	-43.20	9260	20230817	13.17	17450	-39.94	20230210	9260	13.17	20230817	18450	-43.20	20220923	9260	13.17	20230817	2.54	N	376980	500	47 억		158316	N	N	0	N	00	N
30	20230922	121101	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10460	-40	5	-0.38	54081070	5186	14.45	10320	10510	10320	13650	7350	10500	10428.12	1.67	0	-762	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	989	10.44	2.30	12	0.05	1002.00	4552.00	18450	20220923	-43.31	9260	20230817	12.96	17450	-40.06	20230210	9260	12.96	20230817	18450	-43.31	20220923	9260	12.96	20230817	2.54	N	376980	500	47 억		158316	N	N	0	N	00	N
31	20230922	111057	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	-20	5	-0.19	50244850	4819	13.43	10320	10510	10320	13650	7350	10500	10426.22	1.67	0	-782	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	991	10.46	2.30	12	0.05	1002.00	4552.00	18450	20220923	-43.20	9260	20230817	13.17	17450	-39.94	20230210	9260	13.17	20230817	18450	-43.20	20220923	9260	13.17	20230817	2.54	N	376980	500	47 억		158316	N	N	0	N	00	N
32	20230922	101054	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10420	-80	5	-0.76	40413940	3880	10.81	10320	10510	10320	13650	7350	10500	10415.70	1.67	0	-990	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	985	10.40	2.29	12	0.04	1002.00	4552.00	18450	20220923	-43.52	9260	20230817	12.53	17450	-40.29	20230210	9260	12.53	20230817	18450	-43.52	20220923	9260	12.53	20230817	2.54	N	376980	500	47 억		158316	N	N	0	N	00	N
33	20230922	091055	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	-140	5	-1.33	10466320	1011	2.82	10320	10500	10320	13650	7350	10500	10350.67	1.67	0	-851	10960	10730	10550	10320	10140	10640	10230	47	3150	500	7560	10	1	9456696	980	10.34	2.28	12	0.01	1002.00	4552.00	18450	20220923	-43.85	9260	20230817	11.88	17450	-40.63	20230210	9260	11.88	20230817	18450	-43.85	20220923	9260	11.88	20230817	2.54	N	376980	500	47 억		158316	N	N	0	N	00	N
34	20230921	161053	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	-200	5	-1.87	375835110	35893	125.46	10600	10780	10370	13910	7490	10700	10470.99	1.77	0	-8675	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	993	10.48	2.31	12	0.38	1002.00	4552.00	18450	20220923	-43.09	9260	20230817	13.39	17450	-39.83	20230210	9260	13.39	20230817	18450	-43.09	20220923	9260	13.39	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
35	20230921	151044	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	-300	5	-2.80	357106730	34103	119.20	10600	10780	10370	13910	7490	10700	10471.42	1.77	0	-8362	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	983	10.38	2.28	12	0.36	1002.00	4552.00	18450	20220923	-43.63	9260	20230817	12.31	17450	-40.40	20230210	9260	12.31	20230817	18450	-43.63	20220923	9260	12.31	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
36	20230921	141048	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10410	-290	5	-2.71	171078750	16276	56.89	10600	10780	10400	13910	7490	10700	10511.11	1.77	0	-5724	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	984	10.39	2.29	12	0.17	1002.00	4552.00	18450	20220923	-43.58	9260	20230817	12.42	17450	-40.34	20230210	9260	12.42	20230817	18450	-43.58	20220923	9260	12.42	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
37	20230921	131048	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	-200	5	-1.87	137515730	13062	45.66	10600	10780	10400	13910	7490	10700	10527.92	1.77	0	-4080	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	993	10.48	2.31	12	0.14	1002.00	4552.00	18450	20220923	-43.09	9260	20230817	13.39	17450	-39.83	20230210	9260	13.39	20230817	18450	-43.09	20220923	9260	13.39	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
38	20230921	121039	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10410	-290	5	-2.71	124944100	11856	41.44	10600	10780	10400	13910	7490	10700	10538.47	1.77	0	-3541	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	984	10.39	2.29	12	0.13	1002.00	4552.00	18450	20220923	-43.58	9260	20230817	12.42	17450	-40.34	20230210	9260	12.42	20230817	18450	-43.58	20220923	9260	12.42	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
39	20230921	111102	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-140	5	-1.31	75854890	7165	25.04	10600	10780	10500	13910	7490	10700	10586.87	1.77	0	-2284	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	999	10.54	2.32	12	0.08	1002.00	4552.00	18450	20220923	-42.76	9260	20230817	14.04	17450	-39.48	20230210	9260	14.04	20230817	18450	-42.76	20220923	9260	14.04	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
40	20230921	101038	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-140	5	-1.31	50927990	4797	16.77	10600	10780	10520	13910	7490	10700	10616.63	1.77	0	-1269	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	999	10.54	2.32	12	0.05	1002.00	4552.00	18450	20220923	-42.76	9260	20230817	14.04	17450	-39.48	20230210	9260	14.04	20230817	18450	-42.76	20220923	9260	14.04	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
41	20230921	091041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10680	-20	5	-0.19	2887210	271	0.95	10600	10680	10600	13910	7490	10700	10653.91	1.77	0	-118	10940	10820	10660	10540	10380	10880	10600	47	3210	500	7700	10	1	9456696	1010	10.66	2.35	12	0.00	1002.00	4552.00	18450	20220923	-42.11	9260	20230817	15.33	17450	-38.80	20230210	9260	15.33	20230817	18450	-42.11	20220923	9260	15.33	20230817	2.57	N	376980	500	47 억		167305	N	N	16	N	00	N
42	20230920	161052	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	130	2	1.23	304312670	28588	104.74	10600	10780	10500	13740	7400	10570	10644.52	1.75	0	1368	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	1012	10.68	2.35	12	0.30	1002.00	4552.00	18450	20220923	-42.01	9260	20230817	15.55	17450	-38.68	20230210	9260	15.55	20230817	18550	-42.32	20220920	9260	15.55	20230817	2.59	N	376980	500	47 억		165517	N	N	16	N	00	N
43	20230920	151023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-10	5	-0.09	286035470	26872	98.46	10600	10780	10500	13740	7400	10570	10644.37	1.75	0	1160	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	999	10.54	2.32	12	0.28	1002.00	4552.00	18450	20220923	-42.76	9260	20230817	14.04	17450	-39.48	20230210	9260	14.04	20230817	18550	-43.07	20220920	9260	14.04	20230817	2.59	N	376980	500	47 억		165517	N	N	25	N	00	N
44	20230920	141041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10750	180	2	1.70	186830020	17587	64.44	10600	10780	10500	13740	7400	10570	10623.19	1.75	0	2702	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	1017	10.73	2.36	12	0.19	1002.00	4552.00	18450	20220923	-41.73	9260	20230817	16.09	17450	-38.40	20230210	9260	16.09	20230817	18550	-42.05	20220920	9260	16.09	20230817	2.59	N	376980	500	47 억		165517	N	N	25	N	00	N
45	20230920	131033	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	-20	5	-0.19	67544140	6409	23.48	10600	10620	10500	13740	7400	10570	10538.95	1.75	0	-351	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	998	10.53	2.32	12	0.07	1002.00	4552.00	18450	20220923	-42.82	9260	20230817	13.93	17450	-39.54	20230210	9260	13.93	20230817	18550	-43.13	20220920	9260	13.93	20230817	2.59	N	376980	500	47 억		165517	N	N	25	N	00	N
46	20230920	121032	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	-30	5	-0.28	56585450	5371	19.68	10600	10620	10500	13740	7400	10570	10535.37	1.75	0	-511	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	997	10.52	2.32	12	0.06	1002.00	4552.00	18450	20220923	-42.87	9260	20230817	13.82	17450	-39.60	20230210	9260	13.82	20230817	18550	-43.18	20220920	9260	13.82	20230817	2.59	N	376980	500	47 억		165517	N	N	25	N	00	N
47	20230920	111040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10510	-60	5	-0.57	41309870	3920	14.36	10600	10620	10500	13740	7400	10570	10538.23	1.75	0	-609	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	994	10.49	2.31	12	0.04	1002.00	4552.00	18450	20220923	-43.04	9260	20230817	13.50	17450	-39.77	20230210	9260	13.50	20230817	18550	-43.34	20220920	9260	13.50	20230817	2.59	N	376980	500	47 억		165517	N	N	25	N	00	N
48	20230920	101018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	-40	5	-0.38	27272810	2586	9.47	10600	10620	10500	13740	7400	10570	10546.33	1.75	0	-119	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	996	10.51	2.31	12	0.03	1002.00	4552.00	18450	20220923	-42.93	9260	20230817	13.71	17450	-39.66	20230210	9260	13.71	20230817	18550	-43.23	20220920	9260	13.71	20230817	2.59	N	376980	500	47 억		165517	N	N	25	N	00	N
49	20230920	091031	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10520	-50	5	-0.47	3793430	358	1.31	10600	10620	10520	13740	7400	10570	10596.17	1.75	0	-30	10736	10652	10536	10452	10336	10695	10495	47	3170	500	7610	10	1	9456696	995	10.50	2.31	12	0.00	1002.00	4552.00	18450	20220923	-42.98	9260	20230817	13.61	17450	-39.71	20230210	9260	13.61	20230817	18550	-43.29	20220920	9260	13.61	20230817	2.59	N	376980	500	47 억		165517	N	N	25	N	00	N
50	20230919	161027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10570	10	2	0.09	283037970	26882	80.78	10460	10620	10420	13720	7400	10560	10528.90	1.78	0	-4157	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	1000	10.55	2.32	12	0.28	1002.00	4552.00	18550	20220920	-43.02	9260	20230817	14.15	17450	-39.43	20230210	9260	14.15	20230817	19000	-44.37	20220919	9260	14.15	20230817	2.62	N	376980	500	47 억		168477	N	N	25	N	00	N
51	20230919	151029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	-30	5	-0.28	265549580	25227	75.81	10460	10620	10420	13720	7400	10560	10526.40	1.78	0	-4011	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	996	10.51	2.31	12	0.27	1002.00	4552.00	18550	20220920	-43.23	9260	20230817	13.71	17450	-39.66	20230210	9260	13.71	20230817	19000	-44.58	20220919	9260	13.71	20230817	2.62	N	376980	500	47 억		168477	N	N	22	N	00	N
52	20230919	141032	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	40	2	0.38	201730050	19175	57.62	10460	10620	10420	13720	7400	10560	10520.47	1.78	0	-1016	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	1002	10.58	2.33	12	0.20	1002.00	4552.00	18550	20220920	-42.86	9260	20230817	14.47	17450	-39.26	20230210	9260	14.47	20230817	19000	-44.21	20220919	9260	14.47	20230817	2.62	N	376980	500	47 억		168477	N	N	22	N	00	N
53	20230919	131012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	-60	5	-0.57	102696860	9808	29.47	10460	10590	10420	13720	7400	10560	10470.72	1.78	0	-2614	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	993	10.48	2.31	12	0.10	1002.00	4552.00	18550	20220920	-43.40	9260	20230817	13.39	17450	-39.83	20230210	9260	13.39	20230817	19000	-44.74	20220919	9260	13.39	20230817	2.62	N	376980	500	47 억		168477	N	N	22	N	00	N
54	20230919	121027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10460	-100	5	-0.95	76676640	7321	22.00	10460	10590	10420	13720	7400	10560	10473.52	1.78	0	-2328	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	989	10.44	2.30	12	0.08	1002.00	4552.00	18550	20220920	-43.61	9260	20230817	12.96	17450	-40.06	20230210	9260	12.96	20230817	19000	-44.95	20220919	9260	12.96	20230817	2.62	N	376980	500	47 억		168477	N	N	22	N	00	N
55	20230919	111034	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	-70	5	-0.66	44152710	4210	12.65	10460	10590	10450	13720	7400	10560	10487.58	1.78	0	-1035	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	992	10.47	2.30	12	0.04	1002.00	4552.00	18550	20220920	-43.45	9260	20230817	13.28	17450	-39.89	20230210	9260	13.28	20230817	19000	-44.79	20220919	9260	13.28	20230817	2.62	N	376980	500	47 억		168477	N	N	22	N	00	N
56	20230919	101025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	-80	5	-0.76	33106930	3155	9.48	10460	10590	10450	13720	7400	10560	10493.48	1.78	0	-442	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	991	10.46	2.30	12	0.03	1002.00	4552.00	18550	20220920	-43.50	9260	20230817	13.17	17450	-39.94	20230210	9260	13.17	20230817	19000	-44.84	20220919	9260	13.17	20230817	2.62	N	376980	500	47 억		168477	N	N	22	N	00	N
57	20230919	091024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10470	-90	5	-0.85	2052360	196	0.59	10460	10530	10460	13720	7400	10560	10471.22	1.78	0	-9	10853	10706	10523	10376	10193	10780	10450	47	3160	500	7600	10	1	9456696	990	10.45	2.30	12	0.00	1002.00	4552.00	18550	20220920	-43.56	9260	20230817	13.07	17450	-40.00	20230210	9260	13.07	20230817	19000	-44.89	20220919	9260	13.07	20230817	2.62	N	376980	500	47 억		168477	N	N	22	N	00	N
58	20230918	161029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	10	2	0.09	343748050	32729	103.25	10480	10670	10340	13710	7390	10550	10502.85	1.79	0	2285	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	999	10.54	2.32	12	0.35	1002.00	4552.00	19000	20220919	-44.42	9260	20230817	14.04	17450	-39.48	20230210	9260	14.04	20230817	19000	-44.42	20220919	9260	14.04	20230817	2.62	N	376980	500	47 억		169736	N	N	22	N	00	N
59	20230918	151026	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	-10	5	-0.09	312097950	29723	93.76	10480	10670	10340	13710	7390	10550	10500.22	1.79	0	1953	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	997	10.52	2.32	12	0.31	1002.00	4552.00	19000	20220919	-44.53	9260	20230817	13.82	17450	-39.60	20230210	9260	13.82	20230817	19000	-44.53	20220919	9260	13.82	20230817	2.62	N	376980	500	47 억		169736	N	N	9	N	00	N
60	20230918	141051	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10420	-130	5	-1.23	147854410	14167	44.69	10480	10580	10340	13710	7390	10550	10436.54	1.79	0	-2435	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	985	10.40	2.29	12	0.15	1002.00	4552.00	19000	20220919	-45.16	9260	20230817	12.53	17450	-40.29	20230210	9260	12.53	20230817	19000	-45.16	20220919	9260	12.53	20230817	2.62	N	376980	500	47 억		169736	N	N	9	N	00	N
61	20230918	131023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10520	-30	5	-0.28	124599910	11940	37.67	10480	10580	10340	13710	7390	10550	10435.50	1.79	0	-2180	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	995	10.50	2.31	12	0.13	1002.00	4552.00	19000	20220919	-44.63	9260	20230817	13.61	17450	-39.71	20230210	9260	13.61	20230817	19000	-44.63	20220919	9260	13.61	20230817	2.62	N	376980	500	47 억		169736	N	N	9	N	00	N
62	20230918	121033	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	-70	5	-0.66	103927380	9968	31.44	10480	10580	10340	13710	7390	10550	10426.10	1.79	0	-2691	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	991	10.46	2.30	12	0.11	1002.00	4552.00	19000	20220919	-44.84	9260	20230817	13.17	17450	-39.94	20230210	9260	13.17	20230817	19000	-44.84	20220919	9260	13.17	20230817	2.62	N	376980	500	47 억		169736	N	N	9	N	00	N
63	20230918	111013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	-110	5	-1.04	93390220	8959	28.26	10480	10580	10340	13710	7390	10550	10424.18	1.79	0	-2830	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	987	10.42	2.29	12	0.09	1002.00	4552.00	19000	20220919	-45.05	9260	20230817	12.74	17450	-40.17	20230210	9260	12.74	20230817	19000	-45.05	20220919	9260	12.74	20230817	2.62	N	376980	500	47 억		169736	N	N	9	N	00	N
64	20230918	101007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10410	-140	5	-1.33	60800140	5818	18.35	10480	10580	10400	13710	7390	10550	10450.35	1.79	0	-2379	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	984	10.39	2.29	12	0.06	1002.00	4552.00	19000	20220919	-45.21	9260	20230817	12.42	17450	-40.34	20230210	9260	12.42	20230817	19000	-45.21	20220919	9260	12.42	20230817	2.62	N	376980	500	47 억		169736	N	N	9	N	00	N
65	20230918	091014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10510	-40	5	-0.38	13957430	1329	4.19	10480	10580	10480	13710	7390	10550	10502.20	1.79	0	515	10723	10636	10503	10416	10283	10680	10460	47	3160	500	7590	10	1	9456696	994	10.49	2.31	12	0.01	1002.00	4552.00	19000	20220919	-44.68	9260	20230817	13.50	17450	-39.77	20230210	9260	13.50	20230817	19000	-44.68	20220919	9260	13.50	20230817	2.62	N	376980	500	47 억		169736	N	N	9	N	00	N
66	20230915	161021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	160	2	1.54	332744950	31697	105.80	10390	10590	10370	13500	7280	10390	10497.68	1.77	0	7487	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	998	10.53	2.32	12	0.34	1002.00	4552.00	19700	20220916	-46.45	9260	20230817	13.93	17450	-39.54	20230210	9260	13.93	20230817	20100	-47.51	20220915	9260	13.93	20230817	2.68	N	376980	500	47 억		167381	N	N	9	N	00	N
67	20230915	151018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	150	2	1.44	324177000	30883	103.09	10390	10590	10370	13500	7280	10390	10496.94	1.77	0	7499	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	997	10.52	2.32	12	0.33	1002.00	4552.00	19700	20220916	-46.50	9260	20230817	13.82	17450	-39.60	20230210	9260	13.82	20230817	20100	-47.56	20220915	9260	13.82	20230817	2.68	N	376980	500	47 억		167381	N	N	5	N	00	N
68	20230915	141024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10580	190	2	1.83	237582070	22687	75.73	10390	10580	10370	13500	7280	10390	10472.17	1.77	0	8041	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	1001	10.56	2.32	12	0.24	1002.00	4552.00	19700	20220916	-46.29	9260	20230817	14.25	17450	-39.37	20230210	9260	14.25	20230817	20100	-47.36	20220915	9260	14.25	20230817	2.68	N	376980	500	47 억		167381	N	N	5	N	00	N
69	20230915	131010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10470	80	2	0.77	80345090	7698	25.70	10390	10500	10370	13500	7280	10390	10437.14	1.77	0	453	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	990	10.45	2.30	12	0.08	1002.00	4552.00	19700	20220916	-46.85	9260	20230817	13.07	17450	-40.00	20230210	9260	13.07	20230817	20100	-47.91	20220915	9260	13.07	20230817	2.68	N	376980	500	47 억		167381	N	N	5	N	00	N
70	20230915	121017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	90	2	0.87	62204100	5962	19.90	10390	10500	10370	13500	7280	10390	10433.43	1.77	0	1142	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	991	10.46	2.30	12	0.06	1002.00	4552.00	19700	20220916	-46.80	9260	20230817	13.17	17450	-39.94	20230210	9260	13.17	20230817	20100	-47.86	20220915	9260	13.17	20230817	2.68	N	376980	500	47 억		167381	N	N	5	N	00	N
71	20230915	111027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10430	40	2	0.38	47094890	4518	15.08	10390	10500	10370	13500	7280	10390	10423.84	1.77	0	833	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	986	10.41	2.29	12	0.05	1002.00	4552.00	19700	20220916	-47.06	9260	20230817	12.63	17450	-40.23	20230210	9260	12.63	20230817	20100	-48.11	20220915	9260	12.63	20230817	2.68	N	376980	500	47 억		167381	N	N	5	N	00	N
72	20230915	101025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10430	40	2	0.38	11024090	1054	3.52	10390	10500	10390	13500	7280	10390	10459.29	1.77	0	536	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	986	10.41	2.29	12	0.01	1002.00	4552.00	19700	20220916	-47.06	9260	20230817	12.63	17450	-40.23	20230210	9260	12.63	20230817	20100	-48.11	20220915	9260	12.63	20230817	2.68	N	376980	500	47 억		167381	N	N	5	N	00	N
73	20230915	091012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	100	2	0.96	3422940	328	1.09	10390	10490	10390	13500	7280	10390	10435.79	1.77	0	47	10570	10480	10320	10230	10070	10525	10275	47	3110	500	7480	10	1	9456696	992	10.47	2.30	12	0.00	1002.00	4552.00	19700	20220916	-46.75	9260	20230817	13.28	17450	-39.89	20230210	9260	13.28	20230817	20100	-47.81	20220915	9260	13.28	20230817	2.68	N	376980	500	47 억		167381	N	N	5	N	00	N
74	20230914	161024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	150	2	1.46	308261720	29933	80.16	10220	10410	10160	13310	7170	10240	10298.08	1.81	0	134	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	983	10.37	2.28	12	0.32	1002.00	4552.00	20100	20220915	-48.31	9260	20230817	12.20	17450	-40.46	20230210	9260	12.20	20230817	20100	-48.31	20220915	9260	12.20	20230817	2.87	N	376980	500	47 억		171565	N	N	5	N	00	N
75	20230914	150950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	130	2	1.27	296219750	28773	77.05	10220	10410	10160	13310	7170	10240	10295.06	1.81	0	350	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	981	10.35	2.28	12	0.30	1002.00	4552.00	20100	20220915	-48.41	9260	20230817	11.99	17450	-40.57	20230210	9260	11.99	20230817	20100	-48.41	20220915	9260	11.99	20230817	2.87	N	376980	500	47 억		171565	N	N	152	N	00	N
76	20230914	141017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	150	2	1.46	246183600	23954	64.15	10220	10410	10160	13310	7170	10240	10277.35	1.81	0	1665	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	983	10.37	2.28	12	0.25	1002.00	4552.00	20100	20220915	-48.31	9260	20230817	12.20	17450	-40.46	20230210	9260	12.20	20230817	20100	-48.31	20220915	9260	12.20	20230817	2.87	N	376980	500	47 억		171565	N	N	152	N	00	N
77	20230914	130955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10280	40	2	0.39	156249980	15288	40.94	10220	10330	10160	13310	7170	10240	10220.43	1.81	0	-188	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	972	10.26	2.26	12	0.16	1002.00	4552.00	20100	20220915	-48.86	9260	20230817	11.02	17450	-41.09	20230210	9260	11.02	20230817	20100	-48.86	20220915	9260	11.02	20230817	2.87	N	376980	500	47 억		171565	N	N	152	N	00	N
78	20230914	121004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10210	-30	5	-0.29	109066510	10683	28.61	10220	10290	10160	13310	7170	10240	10209.35	1.81	0	-1399	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	966	10.19	2.24	12	0.11	1002.00	4552.00	20100	20220915	-49.20	9260	20230817	10.26	17450	-41.49	20230210	9260	10.26	20230817	20100	-49.20	20220915	9260	10.26	20230817	2.87	N	376980	500	47 억		171565	N	N	152	N	00	N
79	20230914	110956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	0	3	0.00	72242030	7080	18.96	10220	10290	10160	13310	7170	10240	10203.68	1.81	0	-1616	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	968	10.22	2.25	12	0.07	1002.00	4552.00	20100	20220915	-49.05	9260	20230817	10.58	17450	-41.32	20230210	9260	10.58	20230817	20100	-49.05	20220915	9260	10.58	20230817	2.87	N	376980	500	47 억		171565	N	N	152	N	00	N
80	20230914	100950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10180	-60	5	-0.59	47717950	4675	12.52	10220	10290	10160	13310	7170	10240	10207.05	1.81	0	-976	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	963	10.16	2.24	12	0.05	1002.00	4552.00	20100	20220915	-49.35	9260	20230817	9.94	17450	-41.66	20230210	9260	9.94	20230817	20100	-49.35	20220915	9260	9.94	20230817	2.87	N	376980	500	47 억		171565	N	N	152	N	00	N
81	20230914	091009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10260	20	2	0.20	4354090	426	1.14	10220	10290	10200	13310	7170	10240	10220.87	1.81	0	-19	10480	10360	10220	10100	9960	10290	10030	47	3070	500	7370	10	1	9456696	970	10.24	2.25	12	0.00	1002.00	4552.00	20100	20220915	-48.96	9260	20230817	10.80	17450	-41.20	20230210	9260	10.80	20230817	20100	-48.96	20220915	9260	10.80	20230817	2.87	N	376980	500	47 억		171565	N	N	152	N	00	N
82	20230913	161013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	-110	5	-1.06	379287860	37256	68.31	10260	10340	10080	13450	7250	10350	10180.41	1.92	0	-2593	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	968	10.22	2.25	12	0.39	1002.00	4552.00	20100	20220915	-49.05	9260	20230817	10.58	17450	-41.32	20230210	9260	10.58	20230817	20100	-49.05	20220915	9260	10.58	20230817	2.80	N	376980	500	47 억		181639	N	N	152	N	00	N
83	20230913	151004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10200	-150	5	-1.45	366361780	35992	65.99	10260	10340	10080	13450	7250	10350	10178.98	1.92	0	-2264	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	965	10.18	2.24	12	0.38	1002.00	4552.00	20100	20220915	-49.25	9260	20230817	10.15	17450	-41.55	20230210	9260	10.15	20230817	20100	-49.25	20220915	9260	10.15	20230817	2.80	N	376980	500	47 억		181639	N	N	88	N	00	N
84	20230913	141012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10230	-120	5	-1.16	253111570	24911	45.67	10260	10340	10080	13450	7250	10350	10160.63	1.92	0	-1552	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	967	10.21	2.25	12	0.26	1002.00	4552.00	20100	20220915	-49.10	9260	20230817	10.48	17450	-41.38	20230210	9260	10.48	20230817	20100	-49.10	20220915	9260	10.48	20230817	2.80	N	376980	500	47 억		181639	N	N	88	N	00	N
85	20230913	130943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10130	-220	5	-2.13	228284720	22471	41.20	10260	10340	10080	13450	7250	10350	10159.08	1.92	0	-1087	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	958	10.11	2.23	12	0.24	1002.00	4552.00	20100	20220915	-49.60	9260	20230817	9.40	17450	-41.95	20230210	9260	9.40	20230817	20100	-49.60	20220915	9260	9.40	20230817	2.80	N	376980	500	47 억		181639	N	N	88	N	00	N
86	20230913	121010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10110	-240	5	-2.32	212830860	20944	38.40	10260	10340	10080	13450	7250	10350	10161.90	1.92	0	-891	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	956	10.09	2.22	12	0.22	1002.00	4552.00	20100	20220915	-49.70	9260	20230817	9.18	17450	-42.06	20230210	9260	9.18	20230817	20100	-49.70	20220915	9260	9.18	20230817	2.80	N	376980	500	47 억		181639	N	N	88	N	00	N
87	20230913	111008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10090	-260	5	-2.51	191195630	18802	34.47	10260	10340	10080	13450	7250	10350	10168.90	1.92	0	-542	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	954	10.07	2.22	12	0.20	1002.00	4552.00	20100	20220915	-49.80	9260	20230817	8.96	17450	-42.18	20230210	9260	8.96	20230817	20100	-49.80	20220915	9260	8.96	20230817	2.80	N	376980	500	47 억		181639	N	N	88	N	00	N
88	20230913	100953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10220	-130	5	-1.26	89354840	8741	16.03	10260	10340	10160	13450	7250	10350	10222.50	1.92	0	901	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	966	10.20	2.25	12	0.09	1002.00	4552.00	20100	20220915	-49.15	9260	20230817	10.37	17450	-41.43	20230210	9260	10.37	20230817	20100	-49.15	20220915	9260	10.37	20230817	2.80	N	376980	500	47 억		181639	N	N	88	N	00	N
89	20230913	090945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	-110	5	-1.06	9634050	940	1.72	10260	10340	10220	13450	7250	10350	10248.99	1.92	0	200	10623	10486	10353	10216	10083	10555	10285	47	3100	500	7450	10	1	9456696	968	10.22	2.25	12	0.01	1002.00	4552.00	20100	20220915	-49.05	9260	20230817	10.58	17450	-41.32	20230210	9260	10.58	20230817	20100	-49.05	20220915	9260	10.58	20230817	2.80	N	376980	500	47 억		181639	N	N	88	N	00	N
90	20230912	160943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10350	70	2	0.68	564911340	54538	156.96	10300	10490	10220	13360	7200	10280	10358.12	1.97	0	5371	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	979	10.33	2.27	12	0.58	1002.00	4552.00	20100	20220915	-48.51	9260	20230817	11.77	17450	-40.69	20230210	9260	11.77	20230817	20100	-48.51	20220915	9260	11.77	20230817	2.82	N	376980	500	47 억		186467	N	N	88	N	00	N
91	20230912	150954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10310	30	2	0.29	523594120	50519	145.40	10300	10490	10220	13360	7200	10280	10364.30	1.97	0	5298	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	975	10.29	2.26	12	0.53	1002.00	4552.00	20100	20220915	-48.71	9260	20230817	11.34	17450	-40.92	20230210	9260	11.34	20230817	20100	-48.71	20220915	9260	11.34	20230817	2.82	N	376980	500	47 억		186467	N	N	66	N	00	N
92	20230912	140951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	90	2	0.88	251957350	24318	69.99	10300	10450	10220	13360	7200	10280	10360.94	1.97	0	3946	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	981	10.35	2.28	12	0.26	1002.00	4552.00	20100	20220915	-48.41	9260	20230817	11.99	17450	-40.57	20230210	9260	11.99	20230817	20100	-48.41	20220915	9260	11.99	20230817	2.82	N	376980	500	47 억		186467	N	N	66	N	00	N
93	20230912	130938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10420	140	2	1.36	180755590	17441	50.20	10300	10440	10220	13360	7200	10280	10363.83	1.97	0	4172	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	985	10.40	2.29	12	0.18	1002.00	4552.00	20100	20220915	-48.16	9260	20230817	12.53	17450	-40.29	20230210	9260	12.53	20230817	20100	-48.16	20220915	9260	12.53	20230817	2.82	N	376980	500	47 억		186467	N	N	66	N	00	N
94	20230912	120939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	160	2	1.56	119756300	11568	33.29	10300	10440	10220	13360	7200	10280	10352.38	1.97	0	1903	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	987	10.42	2.29	12	0.12	1002.00	4552.00	20100	20220915	-48.06	9260	20230817	12.74	17450	-40.17	20230210	9260	12.74	20230817	20100	-48.06	20220915	9260	12.74	20230817	2.82	N	376980	500	47 억		186467	N	N	66	N	00	N
95	20230912	110945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	50	2	0.49	52576390	5094	14.66	10300	10390	10220	13360	7200	10280	10321.24	1.97	0	163	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	977	10.31	2.27	12	0.05	1002.00	4552.00	20100	20220915	-48.61	9260	20230817	11.56	17450	-40.80	20230210	9260	11.56	20230817	20100	-48.61	20220915	9260	11.56	20230817	2.82	N	376980	500	47 억		186467	N	N	66	N	00	N
96	20230912	100935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	80	2	0.78	33903910	3287	9.46	10300	10390	10220	13360	7200	10280	10314.55	1.97	0	-63	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	980	10.34	2.28	12	0.03	1002.00	4552.00	20100	20220915	-48.46	9260	20230817	11.88	17450	-40.63	20230210	9260	11.88	20230817	20100	-48.46	20220915	9260	11.88	20230817	2.82	N	376980	500	47 억		186467	N	N	66	N	00	N
97	20230912	090957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10270	-10	5	-0.10	9362690	912	2.62	10300	10300	10220	13360	7200	10280	10266.11	1.97	0	-521	10686	10482	10326	10122	9966	10405	10045	47	3080	500	7400	10	1	9456696	971	10.25	2.26	12	0.01	1002.00	4552.00	20100	20220915	-48.91	9260	20230817	10.91	17450	-41.15	20230210	9260	10.91	20230817	20100	-48.91	20220915	9260	10.91	20230817	2.82	N	376980	500	47 억		186467	N	N	66	N	00	N
98	20230911	160938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10280	-270	5	-2.56	355765250	34622	74.96	10530	10530	10170	13710	7390	10550	10275.50	2.15	0	-11437	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	972	10.26	2.26	12	0.37	1002.00	4552.00	20100	20220915	-48.86	9260	20230817	11.02	17450	-41.09	20230210	9260	11.02	20230817	20100	-48.86	20220915	9260	11.02	20230817	2.75	N	376980	500	47 억		203080	N	N	66	N	00	N
99	20230911	150940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10200	-350	5	-3.32	320473450	31174	67.49	10530	10530	10170	13710	7390	10550	10279.94	2.15	0	-10892	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	965	10.18	2.24	12	0.33	1002.00	4552.00	20100	20220915	-49.25	9260	20230817	10.15	17450	-41.55	20230210	9260	10.15	20230817	20100	-49.25	20220915	9260	10.15	20230817	2.75	N	376980	500	47 억		203080	N	N	21	N	00	N
100	20230911	140950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10220	-330	5	-3.13	249738730	24233	52.46	10530	10530	10220	13710	7390	10550	10305.48	2.15	0	-8332	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	966	10.20	2.25	12	0.26	1002.00	4552.00	20100	20220915	-49.15	9260	20230817	10.37	17450	-41.43	20230210	9260	10.37	20230817	20100	-49.15	20220915	9260	10.37	20230817	2.75	N	376980	500	47 억		203080	N	N	21	N	00	N
101	20230911	130923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	-310	5	-2.94	200282050	19405	42.01	10530	10530	10230	13710	7390	10550	10320.86	2.15	0	-6326	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	968	10.22	2.25	12	0.21	1002.00	4552.00	20100	20220915	-49.05	9260	20230817	10.58	17450	-41.32	20230210	9260	10.58	20230817	20100	-49.05	20220915	9260	10.58	20230817	2.75	N	376980	500	47 억		203080	N	N	21	N	00	N
102	20230911	120939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	-310	5	-2.94	172066870	16657	36.06	10530	10530	10230	13710	7390	10550	10329.67	2.15	0	-5096	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	968	10.22	2.25	12	0.18	1002.00	4552.00	20100	20220915	-49.05	9260	20230817	10.58	17450	-41.32	20230210	9260	10.58	20230817	20100	-49.05	20220915	9260	10.58	20230817	2.75	N	376980	500	47 억		203080	N	N	21	N	00	N
103	20230911	110921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10310	-240	5	-2.27	107849410	10405	22.53	10530	10530	10300	13710	7390	10550	10364.71	2.15	0	-3228	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	975	10.29	2.26	12	0.11	1002.00	4552.00	20100	20220915	-48.71	9260	20230817	11.34	17450	-40.92	20230210	9260	11.34	20230817	20100	-48.71	20220915	9260	11.34	20230817	2.75	N	376980	500	47 억		203080	N	N	21	N	00	N
104	20230911	100923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	-250	5	-2.37	81726330	7878	17.06	10530	10530	10300	13710	7390	10550	10373.43	2.15	0	-3162	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	974	10.28	2.26	12	0.08	1002.00	4552.00	20100	20220915	-48.76	9260	20230817	11.23	17450	-40.97	20230210	9260	11.23	20230817	20100	-48.76	20220915	9260	11.23	20230817	2.75	N	376980	500	47 억		203080	N	N	21	N	00	N
105	20230911	090919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	-180	5	-1.71	11437690	1090	2.36	10530	10530	10370	13710	7390	10550	10491.96	2.15	0	-493	10796	10672	10476	10352	10156	10735	10415	47	3160	500	7590	10	1	9456696	981	10.35	2.28	12	0.01	1002.00	4552.00	20100	20220915	-48.41	9260	20230817	11.99	17450	-40.57	20230210	9260	11.99	20230817	20100	-48.41	20220915	9260	11.99	20230817	2.75	N	376980	500	47 억		203080	N	N	21	N	00	N
106	20230908	160944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	220	2	2.13	477229680	45776	126.13	10330	10600	10280	13420	7240	10330	10427.42	2.24	0	-1243	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	998	10.53	2.32	12	0.48	1002.00	4552.00	20100	20220915	-47.51	9260	20230817	13.93	17450	-39.54	20230210	9260	13.93	20230817	20100	-47.51	20220915	9260	13.93	20230817	2.82	N	376980	500	47 억		211464	N	N	21	N	00	N
107	20230908	150946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	150	2	1.45	436827790	41940	115.56	10330	10600	10280	13420	7240	10330	10417.63	2.24	0	-734	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	991	10.46	2.30	12	0.44	1002.00	4552.00	20100	20220915	-47.86	9260	20230817	13.17	17450	-39.94	20230210	9260	13.17	20230817	20100	-47.86	20220915	9260	13.17	20230817	2.82	N	376980	500	47 억		211464	N	N	18	N	00	N
108	20230908	140934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10320	-10	5	-0.10	158373410	15317	42.20	10330	10430	10280	13420	7240	10330	10340.39	2.24	0	-1366	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	976	10.30	2.27	12	0.16	1002.00	4552.00	20100	20220915	-48.66	9260	20230817	11.45	17450	-40.86	20230210	9260	11.45	20230817	20100	-48.66	20220915	9260	11.45	20230817	2.82	N	376980	500	47 억		211464	N	N	18	N	00	N
109	20230908	130943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10340	10	2	0.10	141465980	13679	37.69	10330	10430	10280	13420	7240	10330	10342.77	2.24	0	-1451	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	978	10.32	2.27	12	0.14	1002.00	4552.00	20100	20220915	-48.56	9260	20230817	11.66	17450	-40.74	20230210	9260	11.66	20230817	20100	-48.56	20220915	9260	11.66	20230817	2.82	N	376980	500	47 억		211464	N	N	18	N	00	N
110	20230908	120955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10340	10	2	0.10	114559220	11075	30.51	10330	10430	10280	13420	7240	10330	10345.33	2.24	0	-1618	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	978	10.32	2.27	12	0.12	1002.00	4552.00	20100	20220915	-48.56	9260	20230817	11.66	17450	-40.74	20230210	9260	11.66	20230817	20100	-48.56	20220915	9260	11.66	20230817	2.82	N	376980	500	47 억		211464	N	N	18	N	00	N
111	20230908	110949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10340	10	2	0.10	94917830	9176	25.28	10330	10430	10280	13420	7240	10330	10345.87	2.24	0	-1802	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	978	10.32	2.27	12	0.10	1002.00	4552.00	20100	20220915	-48.56	9260	20230817	11.66	17450	-40.74	20230210	9260	11.66	20230817	20100	-48.56	20220915	9260	11.66	20230817	2.82	N	376980	500	47 억		211464	N	N	18	N	00	N
112	20230908	100942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	-30	5	-0.29	59618050	5767	15.89	10330	10430	10280	13420	7240	10330	10339.43	2.24	0	-1310	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	974	10.28	2.26	12	0.06	1002.00	4552.00	20100	20220915	-48.76	9260	20230817	11.23	17450	-40.97	20230210	9260	11.23	20230817	20100	-48.76	20220915	9260	11.23	20230817	2.82	N	376980	500	47 억		211464	N	N	18	N	00	N
113	20230908	090949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	30	2	0.29	22919360	2213	6.10	10330	10430	10330	13420	7240	10330	10378.74	2.24	0	-801	10850	10590	10460	10200	10070	10525	10135	47	3090	500	7430	10	1	9456696	980	10.34	2.28	12	0.02	1002.00	4552.00	20100	20220915	-48.46	9260	20230817	11.88	17450	-40.63	20230210	9260	11.88	20230817	20100	-48.46	20220915	9260	11.88	20230817	2.82	N	376980	500	47 억		211464	N	N	18	N	00	N
114	20230907	160931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	-430	5	-4.00	378616220	36175	115.67	10700	10720	10330	13980	7540	10760	10467.38	2.32	0	-2171	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	977	10.31	2.27	12	0.38	1002.00	4552.00	20100	20220915	-48.61	9260	20230817	11.56	17450	-40.80	20230210	9260	11.56	20230817	20100	-48.61	20220915	9260	11.56	20230817	2.81	N	376980	500	47 억		219725	N	N	18	N	00	N
115	20230907	150936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10350	-410	5	-3.81	338143140	32260	103.15	10700	10720	10350	13980	7540	10760	10481.81	2.32	0	-2097	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	979	10.33	2.27	12	0.34	1002.00	4552.00	20100	20220915	-48.51	9260	20230817	11.77	17450	-40.69	20230210	9260	11.77	20230817	20100	-48.51	20220915	9260	11.77	20230817	2.81	N	376980	500	47 억		219725	N	N	23	N	00	N
116	20230907	140936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	-360	5	-3.35	287507500	27380	87.55	10700	10720	10380	13980	7540	10760	10500.64	2.32	0	-2485	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	983	10.38	2.28	12	0.29	1002.00	4552.00	20100	20220915	-48.26	9260	20230817	12.31	17450	-40.40	20230210	9260	12.31	20230817	20100	-48.26	20220915	9260	12.31	20230817	2.81	N	376980	500	47 억		219725	N	N	23	N	00	N
117	20230907	130930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10580	-180	5	-1.67	150586800	14252	45.57	10700	10720	10490	13980	7540	10760	10566.01	2.32	0	-2464	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	1001	10.56	2.32	12	0.15	1002.00	4552.00	20100	20220915	-47.36	9260	20230817	14.25	17450	-39.37	20230210	9260	14.25	20230817	20100	-47.36	20220915	9260	14.25	20230817	2.81	N	376980	500	47 억		219725	N	N	23	N	00	N
118	20230907	120944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	-260	5	-2.42	103925370	9830	31.43	10700	10720	10490	13980	7540	10760	10572.27	2.32	0	-2268	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	993	10.48	2.31	12	0.10	1002.00	4552.00	20100	20220915	-47.76	9260	20230817	13.39	17450	-39.83	20230210	9260	13.39	20230817	20100	-47.76	20220915	9260	13.39	20230817	2.81	N	376980	500	47 억		219725	N	N	23	N	00	N
119	20230907	110933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-200	5	-1.86	52446870	4940	15.80	10700	10720	10560	13980	7540	10760	10616.78	2.32	0	-1673	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	999	10.54	2.32	12	0.05	1002.00	4552.00	20100	20220915	-47.46	9260	20230817	14.04	17450	-39.48	20230210	9260	14.04	20230817	20100	-47.46	20220915	9260	14.04	20230817	2.81	N	376980	500	47 억		219725	N	N	23	N	00	N
120	20230907	100933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	-120	5	-1.12	32971400	3101	9.92	10700	10720	10570	13980	7540	10760	10632.51	2.32	0	-919	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	1006	10.62	2.34	12	0.03	1002.00	4552.00	20100	20220915	-47.06	9260	20230817	14.90	17450	-39.03	20230210	9260	14.90	20230817	20100	-47.06	20220915	9260	14.90	20230817	2.81	N	376980	500	47 억		219725	N	N	23	N	00	N
121	20230907	090948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	-60	5	-0.56	5751600	539	1.72	10700	10710	10620	13980	7540	10760	10670.87	2.32	0	-72	10986	10872	10756	10642	10526	10815	10585	47	3220	500	7740	10	1	9456696	1012	10.68	2.35	12	0.01	1002.00	4552.00	20100	20220915	-46.77	9260	20230817	15.55	17450	-38.68	20230210	9260	15.55	20230817	20100	-46.77	20220915	9260	15.55	20230817	2.81	N	376980	500	47 억		219725	N	N	23	N	00	N
122	20230906	160934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-60	5	-0.55	330719150	30873	45.26	10850	10870	10640	14060	7580	10820	10711.80	2.46	0	-9141	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1018	10.74	2.36	12	0.33	1002.00	4552.00	20100	20220915	-46.47	9260	20230817	16.20	17450	-38.34	20230210	9260	16.20	20230817	20100	-46.47	20220915	9260	16.20	20230817	2.80	N	376980	500	47 억		233046	N	N	23	N	00	N
123	20230906	150937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10690	-130	5	-1.20	299128250	27932	40.95	10850	10870	10640	14060	7580	10820	10708.66	2.46	0	-8993	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1011	10.67	2.35	12	0.30	1002.00	4552.00	20100	20220915	-46.82	9260	20230817	15.44	17450	-38.74	20230210	9260	15.44	20230817	20100	-46.82	20220915	9260	15.44	20230817	2.80	N	376980	500	47 억		233046	N	N	20	N	00	N
124	20230906	140937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-80	5	-0.74	143429590	13340	19.56	10850	10870	10660	14060	7580	10820	10751.20	2.46	0	-7698	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1016	10.72	2.36	12	0.14	1002.00	4552.00	20100	20220915	-46.57	9260	20230817	15.98	17450	-38.45	20230210	9260	15.98	20230817	20100	-46.57	20220915	9260	15.98	20230817	2.80	N	376980	500	47 억		233046	N	N	20	N	00	N
125	20230906	130926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	-110	5	-1.02	95820640	8893	13.04	10850	10870	10710	14060	7580	10820	10774.19	2.46	0	-4423	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1013	10.69	2.35	12	0.09	1002.00	4552.00	20100	20220915	-46.72	9260	20230817	15.66	17450	-38.62	20230210	9260	15.66	20230817	20100	-46.72	20220915	9260	15.66	20230817	2.80	N	376980	500	47 억		233046	N	N	20	N	00	N
126	20230906	120938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	-30	5	-0.28	50824920	4707	6.90	10850	10870	10730	14060	7580	10820	10797.12	2.46	0	-1148	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1020	10.77	2.37	12	0.05	1002.00	4552.00	20100	20220915	-46.32	9260	20230817	16.52	17450	-38.17	20230210	9260	16.52	20230817	20100	-46.32	20220915	9260	16.52	20230817	2.80	N	376980	500	47 억		233046	N	N	20	N	00	N
127	20230906	110946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	0	3	0.00	42939190	3976	5.83	10850	10870	10730	14060	7580	10820	10798.93	2.46	0	-1103	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1023	10.80	2.38	12	0.04	1002.00	4552.00	20100	20220915	-46.17	9260	20230817	16.85	17450	-37.99	20230210	9260	16.85	20230817	20100	-46.17	20220915	9260	16.85	20230817	2.80	N	376980	500	47 억		233046	N	N	20	N	00	N
128	20230906	100922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	0	3	0.00	22219510	2059	3.02	10850	10850	10730	14060	7580	10820	10789.56	2.46	0	-742	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1023	10.80	2.38	12	0.02	1002.00	4552.00	20100	20220915	-46.17	9260	20230817	16.85	17450	-37.99	20230210	9260	16.85	20230817	20100	-46.17	20220915	9260	16.85	20230817	2.80	N	376980	500	47 억		233046	N	N	20	N	00	N
129	20230906	090923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-90	5	-0.83	14419990	1337	1.96	10850	10850	10730	14060	7580	10820	10781.76	2.46	0	-512	11260	11040	10860	10640	10460	10950	10550	47	3240	500	7790	10	1	9456696	1015	10.71	2.36	12	0.01	1002.00	4552.00	20100	20220915	-46.62	9260	20230817	15.87	17450	-38.51	20230210	9260	15.87	20230817	20100	-46.62	20220915	9260	15.87	20230817	2.80	N	376980	500	47 억		233046	N	N	20	N	00	N
130	20230905	160923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-240	5	-2.17	733560580	67743	22.05	11000	11080	10680	14370	7750	11060	10828.59	2.77	0	-17176	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1023	10.80	2.38	12	0.72	1002.00	4552.00	20300	20220902	-46.70	9260	20230817	16.85	17450	-37.99	20230210	9260	16.85	20230817	20100	-46.17	20220915	9260	16.85	20230817	2.68	N	376980	500	47 억		261821	N	N	20	N	00	N
131	20230905	150938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-320	5	-2.89	664327270	61307	19.96	11000	11080	10680	14370	7750	11060	10836.08	2.77	0	-15390	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1016	10.72	2.36	12	0.65	1002.00	4552.00	20300	20220902	-47.09	9260	20230817	15.98	17450	-38.45	20230210	9260	15.98	20230817	20100	-46.57	20220915	9260	15.98	20230817	2.68	N	376980	500	47 억		261821	N	N	115	N	00	N
132	20230905	140935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	-220	5	-1.99	377828280	34686	11.29	11000	11080	10780	14370	7750	11060	10892.82	2.77	0	-7270	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1025	10.82	2.38	12	0.37	1002.00	4552.00	20300	20220902	-46.60	9260	20230817	17.06	17450	-37.88	20230210	9260	17.06	20230817	20100	-46.07	20220915	9260	17.06	20230817	2.68	N	376980	500	47 억		261821	N	N	115	N	00	N
133	20230905	130917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	-220	5	-1.99	340263530	31229	10.17	11000	11080	10780	14370	7750	11060	10895.75	2.77	0	-6152	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1025	10.82	2.38	12	0.33	1002.00	4552.00	20300	20220902	-46.60	9260	20230817	17.06	17450	-37.88	20230210	9260	17.06	20230817	20100	-46.07	20220915	9260	17.06	20230817	2.68	N	376980	500	47 억		261821	N	N	115	N	00	N
134	20230905	120919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	-270	5	-2.44	319003730	29260	9.52	11000	11080	10780	14370	7750	11060	10902.38	2.77	0	-5864	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1020	10.77	2.37	12	0.31	1002.00	4552.00	20300	20220902	-46.85	9260	20230817	16.52	17450	-38.17	20230210	9260	16.52	20230817	20100	-46.32	20220915	9260	16.52	20230817	2.68	N	376980	500	47 억		261821	N	N	115	N	00	N
135	20230905	110925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10890	-170	5	-1.54	233649500	21383	6.96	11000	11080	10850	14370	7750	11060	10926.88	2.77	0	-442	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1030	10.87	2.39	12	0.23	1002.00	4552.00	20300	20220902	-46.35	9260	20230817	17.60	17450	-37.59	20230210	9260	17.60	20230817	20100	-45.82	20220915	9260	17.60	20230817	2.68	N	376980	500	47 억		261821	N	N	115	N	00	N
136	20230905	100913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-140	5	-1.27	191655580	17520	5.70	11000	11080	10870	14370	7750	11060	10939.25	2.77	0	1232	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1033	10.90	2.40	12	0.19	1002.00	4552.00	20300	20220902	-46.21	9260	20230817	17.93	17450	-37.42	20230210	9260	17.93	20230817	20100	-45.67	20220915	9260	17.93	20230817	2.68	N	376980	500	47 억		261821	N	N	115	N	00	N
137	20230905	090915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10980	-80	5	-0.72	42815490	3904	1.27	11000	11080	10900	14370	7750	11060	10967.08	2.77	0	714	12606	11832	11266	10492	9926	12220	10880	47	3310	500	7960	10	1	9456696	1038	10.96	2.41	12	0.04	1002.00	4552.00	20300	20220902	-45.91	9260	20230817	18.57	17450	-37.08	20230210	9260	18.57	20230817	20100	-45.37	20220915	9260	18.57	20230817	2.68	N	376980	500	47 억		261821	N	N	115	N	00	N
138	20230904	160908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11060	160	2	1.47	3495455990	305423	627.06	10950	12040	10700	14170	7630	10900	11444.71	2.85	0	-9332	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1046	11.04	2.43	12	3.23	1002.00	4552.00	20700	20220901	-46.57	9260	20230817	19.44	17450	-36.62	20230210	9260	19.44	20230817	20100	-44.98	20220915	9260	19.44	20230817	2.64	N	376980	500	47 억		269127	N	N	115	N	00	N
139	20230904	150854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11100	200	2	1.83	3438307560	300267	616.48	10950	12040	10700	14170	7630	10900	11450.83	2.85	0	-9706	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1050	11.08	2.44	12	3.18	1002.00	4552.00	20700	20220901	-46.38	9260	20230817	19.87	17450	-36.39	20230210	9260	19.87	20230817	20100	-44.78	20220915	9260	19.87	20230817	2.64	N	376980	500	47 억		269127	N	N	34	N	00	N
140	20230904	140854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11200	300	2	2.75	3173265240	276440	567.56	10950	12040	10700	14170	7630	10900	11479.04	2.85	0	-11940	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1059	11.18	2.46	12	2.92	1002.00	4552.00	20700	20220901	-45.89	9260	20230817	20.95	17450	-35.82	20230210	9260	20.95	20230817	20100	-44.28	20220915	9260	20.95	20230817	2.64	N	376980	500	47 억		269127	N	N	34	N	00	N
141	20230904	130908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11180	280	2	2.57	365948180	33523	68.83	10950	11290	10700	14170	7630	10900	10916.33	2.85	0	-6540	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1057	11.16	2.46	12	0.35	1002.00	4552.00	20700	20220901	-45.99	9260	20230817	20.73	17450	-35.93	20230210	9260	20.73	20230817	20100	-44.38	20220915	9260	20.73	20230817	2.64	N	376980	500	47 억		269127	N	N	34	N	00	N
142	20230904	120852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-140	5	-1.28	149808040	13872	28.48	10950	10950	10700	14170	7630	10900	10799.31	2.85	0	-5318	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1018	10.74	2.36	12	0.15	1002.00	4552.00	20700	20220901	-48.02	9260	20230817	16.20	17450	-38.34	20230210	9260	16.20	20230817	20100	-46.47	20220915	9260	16.20	20230817	2.64	N	376980	500	47 억		269127	N	N	34	N	00	N
143	20230904	110835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10770	-130	5	-1.19	128484270	11890	24.41	10950	10950	10700	14170	7630	10900	10806.08	2.85	0	-5052	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1018	10.75	2.37	12	0.13	1002.00	4552.00	20700	20220901	-47.97	9260	20230817	16.31	17450	-38.28	20230210	9260	16.31	20230817	20100	-46.42	20220915	9260	16.31	20230817	2.64	N	376980	500	47 억		269127	N	N	34	N	00	N
144	20230904	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10770	-130	5	-1.19	94607160	8740	17.94	10950	10950	10700	14170	7630	10900	10824.62	2.85	0	-4803	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1018	10.75	2.37	12	0.09	1002.00	4552.00	20700	20220901	-47.97	9260	20230817	16.31	17450	-38.28	20230210	9260	16.31	20230817	20100	-46.42	20220915	9260	16.31	20230817	2.64	N	376980	500	47 억		269127	N	N	34	N	00	N
145	20230904	090852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10770	-130	5	-1.19	44638620	4103	8.42	10950	10950	10700	14170	7630	10900	10879.51	2.85	0	-3278	11333	11116	10923	10706	10513	11020	10610	47	3270	500	7840	10	1	9456696	1018	10.75	2.37	12	0.04	1002.00	4552.00	20700	20220901	-47.97	9260	20230817	16.31	17450	-38.28	20230210	9260	16.31	20230817	20100	-46.42	20220915	9260	16.31	20230817	2.64	N	376980	500	47 억		269127	N	N	34	N	00	N
146	20230901	160844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10900	-160	5	-1.45	529804500	48703	82.24	10970	11140	10730	14370	7750	11060	10877.93	3.04	0	-10119	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1031	10.88	2.39	12	0.52	1002.00	4552.00	21000	20220831	-48.10	9260	20230817	17.71	17450	-37.54	20230210	9260	17.71	20230817	20700	-47.34	20220901	9260	17.71	20230817	2.56	N	376980	500	47 억		287937	N	N	34	N	00	N
147	20230901	150858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-140	5	-1.27	487816870	44848	75.73	10970	11140	10730	14370	7750	11060	10877.12	3.04	0	-9918	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1033	10.90	2.40	12	0.47	1002.00	4552.00	21000	20220831	-48.00	9260	20230817	17.93	17450	-37.42	20230210	9260	17.93	20230817	20700	-47.25	20220901	9260	17.93	20230817	2.56	N	376980	500	47 억		287937	N	N	153	N	00	N
148	20230901	140858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-250	5	-2.26	227213190	20854	35.21	10970	11140	10790	14370	7750	11060	10895.42	3.04	0	-4507	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1022	10.79	2.37	12	0.22	1002.00	4552.00	21000	20220831	-48.52	9260	20230817	16.74	17450	-38.05	20230210	9260	16.74	20230817	20700	-47.78	20220901	9260	16.74	20230817	2.56	N	376980	500	47 억		287937	N	N	153	N	00	N
149	20230901	130830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	-220	5	-1.99	187913860	17224	29.08	10970	11140	10790	14370	7750	11060	10910.00	3.04	0	-2096	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1025	10.82	2.38	12	0.18	1002.00	4552.00	21000	20220831	-48.38	9260	20230817	17.06	17450	-37.88	20230210	9260	17.06	20230817	20700	-47.63	20220901	9260	17.06	20230817	2.56	N	376980	500	47 억		287937	N	N	153	N	00	N
150	20230901	120842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	-190	5	-1.72	175239560	16055	27.11	10970	11140	10790	14370	7750	11060	10914.95	3.04	0	-1896	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1028	10.85	2.39	12	0.17	1002.00	4552.00	21000	20220831	-48.24	9260	20230817	17.39	17450	-37.71	20230210	9260	17.39	20230817	20700	-47.49	20220901	9260	17.39	20230817	2.56	N	376980	500	47 억		287937	N	N	153	N	00	N
151	20230901	110840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-140	5	-1.27	110865100	10114	17.08	10970	11140	10870	14370	7750	11060	10961.55	3.04	0	-2151	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1033	10.90	2.40	12	0.11	1002.00	4552.00	21000	20220831	-48.00	9260	20230817	17.93	17450	-37.42	20230210	9260	17.93	20230817	20700	-47.25	20220901	9260	17.93	20230817	2.56	N	376980	500	47 억		287937	N	N	153	N	00	N
152	20230901	100835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	-40	5	-0.36	44445730	4036	6.81	10970	11140	10940	14370	7750	11060	11012.32	3.04	0	-559	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1042	11.00	2.42	12	0.04	1002.00	4552.00	21000	20220831	-47.52	9260	20230817	19.01	17450	-36.85	20230210	9260	19.01	20230817	20700	-46.76	20220901	9260	19.01	20230817	2.56	N	376980	500	47 억		287937	N	N	153	N	00	N
153	20230901	090824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	-40	5	-0.36	10434000	950	1.60	10970	11140	10940	14370	7750	11060	10983.16	3.04	0	398	11480	11270	10990	10780	10500	11375	10885	47	3310	500	7960	10	1	9456696	1042	11.00	2.42	12	0.01	1002.00	4552.00	21000	20220831	-47.52	9260	20230817	19.01	17450	-36.85	20230210	9260	19.01	20230817	20700	-46.76	20220901	9260	19.01	20230817	2.56	N	376980	500	47 억		287937	N	N	153	N	00	N