KissMeData/189690/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	160904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2215	20	2	0.91	175169565	79759	138.02	2205	2215	2180	2850	1540	2195	2196.24	4.91	0	1063	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	605	11.54	0.86	06	0.29	192.00	2585.00	4685	20230704	-52.72	2158	20221227	2.64	4685	-52.72	20230704	2165	2.31	20230103	10210	-78.31	20230616	2165	2.31	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
3	20230927	150914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2190	-5	5	-0.23	113353580	51671	89.41	2205	2215	2180	2850	1540	2195	2193.76	4.91	0	-4207	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	598	11.41	0.85	06	0.19	192.00	2585.00	4685	20230704	-53.26	2158	20221227	1.48	4685	-53.26	20230704	2165	1.15	20230103	10210	-78.55	20230616	2165	1.15	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
4	20230927	140914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	-15	5	-0.68	105508715	48085	83.21	2205	2215	2180	2850	1540	2195	2194.21	4.91	0	-4649	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	596	11.35	0.84	06	0.18	192.00	2585.00	4685	20230704	-53.47	2158	20221227	1.02	4685	-53.47	20230704	2165	0.69	20230103	10210	-78.65	20230616	2165	0.69	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
5	20230927	130900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	-15	5	-0.68	92781920	42250	73.11	2205	2215	2180	2850	1540	2195	2196.02	4.91	0	-4905	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	596	11.35	0.84	06	0.15	192.00	2585.00	4685	20230704	-53.47	2158	20221227	1.02	4685	-53.47	20230704	2165	0.69	20230103	10210	-78.65	20230616	2165	0.69	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
6	20230927	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	-10	5	-0.46	74440470	33862	58.59	2205	2215	2180	2850	1540	2195	2198.35	4.91	0	-5122	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	597	11.38	0.85	06	0.12	192.00	2585.00	4685	20230704	-53.36	2158	20221227	1.25	4685	-53.36	20230704	2165	0.92	20230103	10210	-78.60	20230616	2165	0.92	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
7	20230927	110910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2215	20	2	0.91	58352575	26521	45.89	2205	2215	2180	2850	1540	2195	2200.24	4.91	0	-2924	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	605	11.54	0.86	06	0.10	192.00	2585.00	4685	20230704	-52.72	2158	20221227	2.64	4685	-52.72	20230704	2165	2.31	20230103	10210	-78.31	20230616	2165	2.31	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
8	20230927	100902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	-15	5	-0.68	9006560	4109	7.11	2205	2205	2180	2850	1540	2195	2191.91	4.91	0	-3621	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	596	11.35	0.84	06	0.02	192.00	2585.00	4685	20230704	-53.47	2158	20221227	1.02	4685	-53.47	20230704	2165	0.69	20230103	10210	-78.65	20230616	2165	0.69	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
9	20230927	090919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2200	5	2	0.23	1288400	587	1.02	2205	2205	2180	2850	1540	2195	2194.89	4.91	0	-568	2255	2225	2195	2165	2135	2240	2180	137	655	500	1490	5	1	27321969	601	11.46	0.85	06	0.00	192.00	2585.00	4685	20230704	-53.04	2158	20221227	1.95	4685	-53.04	20230704	2165	1.62	20230103	10210	-78.45	20230616	2165	1.62	20230926	1.83	N	189690	500	136 억		1340789	N	N	0	N	00	N
10	20230926	160901	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2195	20	2	0.92	125993395	57571	39.13	2175	2225	2165	2825	1525	2175	2188.48	4.91	0	-377	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	600	11.43	0.85	06	0.21	192.00	2585.00	4685	20230704	-53.15	2158	20221227	1.71	4685	-53.15	20230704	2165	1.39	20230926	10210	-78.50	20230616	2165	1.39	20230926	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
11	20230926	150901	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2185	10	2	0.46	99844960	45594	30.99	2175	2225	2165	2825	1525	2175	2189.87	4.91	0	-306	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	597	11.38	0.85	06	0.17	192.00	2585.00	4685	20230704	-53.36	2158	20221227	1.25	4685	-53.36	20230704	2165	0.92	20230926	10210	-78.60	20230616	2165	0.92	20230926	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
12	20230926	140856	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2195	20	2	0.92	91333820	41700	28.34	2175	2225	2165	2825	1525	2175	2190.26	4.91	0	-1471	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	600	11.43	0.85	06	0.15	192.00	2585.00	4685	20230704	-53.15	2158	20221227	1.71	4685	-53.15	20230704	2165	1.39	20230926	10210	-78.50	20230616	2165	1.39	20230926	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
13	20230926	130858	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2190	15	2	0.69	65962485	30060	20.43	2175	2225	2165	2825	1525	2175	2194.36	4.91	0	-1279	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	598	11.41	0.85	06	0.11	192.00	2585.00	4685	20230704	-53.26	2158	20221227	1.48	4685	-53.26	20230704	2165	1.15	20230926	10210	-78.55	20230616	2165	1.15	20230926	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
14	20230926	120904	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2185	10	2	0.46	63944865	29137	19.80	2175	2225	2165	2825	1525	2175	2194.63	4.91	0	-1919	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	597	11.38	0.85	06	0.11	192.00	2585.00	4685	20230704	-53.36	2158	20221227	1.25	4685	-53.36	20230704	2165	0.92	20230926	10210	-78.60	20230616	2165	0.92	20230926	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
15	20230926	110902	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2175	0	3	0.00	36857150	16867	11.46	2175	2215	2165	2825	1525	2175	2185.16	4.91	0	-1213	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	594	11.33	0.84	06	0.06	192.00	2585.00	4685	20230704	-53.58	2158	20221227	0.79	4685	-53.58	20230704	2165	0.46	20230926	10210	-78.70	20230616	2165	0.46	20230926	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
16	20230926	100900	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2175	0	3	0.00	21639450	9870	6.71	2175	2215	2170	2825	1525	2175	2192.45	4.91	0	-1845	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	594	11.33	0.84	06	0.04	192.00	2585.00	4685	20230704	-53.58	2158	20221227	0.79	4685	-53.58	20230704	2165	0.46	20230103	10210	-78.70	20230616	2170	0.23	20230926	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
17	20230926	090903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2200	25	2	1.15	5815460	2653	1.80	2175	2215	2175	2825	1525	2175	2192.03	4.91	0	-124	2238	2206	2188	2156	2138	2197	2147	137	650	500	1470	5	1	27321969	601	11.46	0.85	06	0.01	192.00	2585.00	4685	20230704	-53.04	2158	20221227	1.95	4685	-53.04	20230704	2165	1.62	20230103	10210	-78.45	20230616	2170	1.38	20230922	1.85	N	189690	500	136 억		1341167	N	N	0	N	00	N
18	20230925	160902	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2175	-45	5	-2.03	320484920	146744	129.08	2220	2220	2170	2885	1555	2220	2184.00	5.02	0	-26758	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	594	11.33	0.84	06	0.54	192.00	2585.00	4685	20230704	-53.58	2158	20221227	0.79	4685	-53.58	20230704	2165	0.46	20230103	10210	-78.70	20230616	2170	0.23	20230925	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
19	20230925	150904	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2175	-45	5	-2.03	303633845	139006	122.27	2220	2220	2170	2885	1555	2220	2184.32	5.02	0	-25600	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	594	11.33	0.84	06	0.51	192.00	2585.00	4685	20230704	-53.58	2158	20221227	0.79	4685	-53.58	20230704	2165	0.46	20230103	10210	-78.70	20230616	2170	0.23	20230925	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
20	20230925	140850	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2175	-45	5	-2.03	224558655	102740	90.37	2220	2220	2170	2885	1555	2220	2185.70	5.02	0	-22509	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	594	11.33	0.84	06	0.38	192.00	2585.00	4685	20230704	-53.58	2158	20221227	0.79	4685	-53.58	20230704	2165	0.46	20230103	10210	-78.70	20230616	2170	0.23	20230925	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
21	20230925	130854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	-35	5	-1.58	172897725	79028	69.51	2220	2220	2175	2885	1555	2220	2187.80	5.02	0	-12738	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	597	11.38	0.85	06	0.29	192.00	2585.00	4685	20230704	-53.36	2158	20221227	1.25	4685	-53.36	20230704	2165	0.92	20230103	10210	-78.60	20230616	2170	0.69	20230922	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
22	20230925	120859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	-35	5	-1.58	137707535	62904	55.33	2220	2220	2175	2885	1555	2220	2189.17	5.02	0	-9066	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	597	11.38	0.85	06	0.23	192.00	2585.00	4685	20230704	-53.36	2158	20221227	1.25	4685	-53.36	20230704	2165	0.92	20230103	10210	-78.60	20230616	2170	0.69	20230922	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
23	20230925	110855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2190	-30	5	-1.35	97071555	44291	38.96	2220	2220	2175	2885	1555	2220	2191.68	5.02	0	855	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	598	11.41	0.85	06	0.16	192.00	2585.00	4685	20230704	-53.26	2158	20221227	1.48	4685	-53.26	20230704	2165	1.15	20230103	10210	-78.55	20230616	2170	0.92	20230922	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
24	20230925	100859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	-35	5	-1.58	84815525	38695	34.04	2220	2220	2175	2885	1555	2220	2191.90	5.02	0	2827	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	597	11.38	0.85	06	0.14	192.00	2585.00	4685	20230704	-53.36	2158	20221227	1.25	4685	-53.36	20230704	2165	0.92	20230103	10210	-78.60	20230616	2170	0.69	20230922	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
25	20230925	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2200	-20	5	-0.90	54542950	24874	21.88	2220	2220	2175	2885	1555	2220	2192.77	5.02	0	2627	2320	2270	2220	2170	2120	2245	2145	137	665	500	1500	5	1	27321969	601	11.46	0.85	06	0.09	192.00	2585.00	4685	20230704	-53.04	2158	20221227	1.95	4685	-53.04	20230704	2165	1.62	20230103	10210	-78.45	20230616	2170	1.38	20230922	1.91	N	189690	500	136 억		1370377	N	N	0	N	00	N
26	20230922	160926	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2220	-15	5	-0.67	248801940	112850	117.80	2240	2270	2170	2905	1565	2235	2204.69	5.01	0	289	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	607	11.56	0.86	06	0.41	192.00	2585.00	4685	20230704	-52.61	2158	20221227	2.87	4685	-52.61	20230704	2165	2.54	20230103	10210	-78.26	20230616	2170	2.30	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
27	20230922	150921	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2200	-35	5	-1.57	223967950	101599	106.06	2240	2270	2170	2905	1565	2235	2204.43	5.01	0	2201	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	601	11.46	0.85	06	0.37	192.00	2585.00	4685	20230704	-53.04	2158	20221227	1.95	4685	-53.04	20230704	2165	1.62	20230103	10210	-78.45	20230616	2170	1.38	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
28	20230922	140919	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2220	-15	5	-0.67	203898290	92475	96.53	2240	2270	2170	2905	1565	2235	2204.90	5.01	0	2300	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	607	11.56	0.86	06	0.34	192.00	2585.00	4685	20230704	-52.61	2158	20221227	2.87	4685	-52.61	20230704	2165	2.54	20230103	10210	-78.26	20230616	2170	2.30	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
29	20230922	130824	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2215	-20	5	-0.89	199609340	90532	94.50	2240	2270	2170	2905	1565	2235	2204.85	5.01	0	2475	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	605	11.54	0.86	06	0.33	192.00	2585.00	4685	20230704	-52.72	2158	20221227	2.64	4685	-52.72	20230704	2165	2.31	20230103	10210	-78.31	20230616	2170	2.07	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
30	20230922	120823	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2210	-25	5	-1.12	176158740	79916	83.42	2240	2270	2170	2905	1565	2235	2204.30	5.01	0	-3566	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	604	11.51	0.85	06	0.29	192.00	2585.00	4685	20230704	-52.83	2158	20221227	2.41	4685	-52.83	20230704	2165	2.08	20230103	10210	-78.35	20230616	2170	1.84	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
31	20230922	110819	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2220	-15	5	-0.67	155651985	70678	73.78	2240	2270	2170	2905	1565	2235	2202.27	5.01	0	-5625	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	607	11.56	0.86	06	0.26	192.00	2585.00	4685	20230704	-52.61	2158	20221227	2.87	4685	-52.61	20230704	2165	2.54	20230103	10210	-78.26	20230616	2170	2.30	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
32	20230922	100819	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2180	-55	5	-2.46	97451375	44468	46.42	2240	2240	2170	2905	1565	2235	2191.49	5.01	0	-4047	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	596	11.35	0.84	06	0.16	192.00	2585.00	4685	20230704	-53.47	2158	20221227	1.02	4685	-53.47	20230704	2165	0.69	20230103	10210	-78.65	20230616	2170	0.46	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
33	20230922	090815	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2180	-55	5	-2.46	42155935	19213	20.06	2240	2240	2170	2905	1565	2235	2194.14	5.01	0	206	2278	2256	2228	2206	2178	2267	2217	137	670	500	1510	5	1	27321969	596	11.35	0.84	06	0.07	192.00	2585.00	4685	20230704	-53.47	2158	20221227	1.02	4685	-53.47	20230704	2165	0.69	20230103	10210	-78.65	20230616	2170	0.46	20230922	1.92	N	189690	500	136 억		1369610	N	N	0	N	00	N
34	20230921	160821	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2235	-30	5	-1.32	212337610	95703	89.10	2230	2250	2200	2940	1590	2265	2218.57	5.05	0	-9291	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	611	11.64	0.86	06	0.35	192.00	2585.00	4685	20230704	-52.29	2158	20221227	3.57	4685	-52.29	20230704	2165	3.23	20230103	10210	-78.11	20230616	2200	1.59	20230921	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
35	20230921	150809	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2220	-45	5	-1.99	200665060	90461	84.22	2230	2250	2200	2940	1590	2265	2218.25	5.05	0	-8165	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	607	11.56	0.86	06	0.33	192.00	2585.00	4685	20230704	-52.61	2158	20221227	2.87	4685	-52.61	20230704	2165	2.54	20230103	10210	-78.26	20230616	2200	0.91	20230921	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
36	20230921	140816	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2225	-40	5	-1.77	197200940	88900	82.77	2230	2250	2200	2940	1590	2265	2218.23	5.05	0	-7377	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	608	11.59	0.86	06	0.33	192.00	2585.00	4685	20230704	-52.51	2158	20221227	3.10	4685	-52.51	20230704	2165	2.77	20230103	10210	-78.21	20230616	2200	1.14	20230921	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
37	20230921	130811	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2215	-50	5	-2.21	192377255	86728	80.75	2230	2250	2200	2940	1590	2265	2218.17	5.05	0	-6351	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	605	11.54	0.86	06	0.32	192.00	2585.00	4685	20230704	-52.72	2158	20221227	2.64	4685	-52.72	20230704	2165	2.31	20230103	10210	-78.31	20230616	2200	0.68	20230921	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
38	20230921	120804	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2220	-45	5	-1.99	161288820	72687	67.67	2230	2250	2200	2940	1590	2265	2218.95	5.05	0	-2878	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	607	11.56	0.86	06	0.27	192.00	2585.00	4685	20230704	-52.61	2158	20221227	2.87	4685	-52.61	20230704	2165	2.54	20230103	10210	-78.26	20230616	2200	0.91	20230921	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
39	20230921	110823	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2215	-50	5	-2.21	99468545	44769	41.68	2230	2250	2200	2940	1590	2265	2221.82	5.05	0	-1225	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	605	11.54	0.86	06	0.16	192.00	2585.00	4685	20230704	-52.72	2158	20221227	2.64	4685	-52.72	20230704	2165	2.31	20230103	10210	-78.31	20230616	2200	0.68	20230921	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
40	20230921	100806	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2240	-25	5	-1.10	74965100	33748	31.42	2230	2250	2200	2940	1590	2265	2221.32	5.05	0	2153	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	612	11.67	0.87	06	0.12	192.00	2585.00	4685	20230704	-52.19	2158	20221227	3.80	4685	-52.19	20230704	2165	3.46	20230103	10210	-78.06	20230616	2200	1.82	20230921	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
41	20230921	090812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2240	-25	5	-1.10	6021770	2699	2.51	2230	2250	2230	2940	1590	2265	2231.11	5.05	0	-443	2358	2311	2273	2226	2188	2292	2207	137	675	500	1540	5	1	27321969	612	11.67	0.87	06	0.01	192.00	2585.00	4685	20230704	-52.19	2158	20221227	3.80	4685	-52.19	20230704	2165	3.46	20230103	10210	-78.06	20230616	2200	1.82	20230726	1.71	N	189690	500	136 억		1378901	N	N	0	N	00	N
42	20230920	160816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	-20	5	-0.88	243200350	107389	73.33	2295	2320	2235	2970	1600	2285	2264.67	5.08	0	-8801	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	619	9.40	0.93	06	0.39	241.00	2424.00	4685	20230704	-51.65	2158	20221227	4.96	4685	-51.65	20230704	2165	4.62	20230103	10210	-77.82	20230616	2200	2.95	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
43	20230920	150755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2255	-30	5	-1.31	235127890	103822	70.90	2295	2320	2235	2970	1600	2285	2264.72	5.08	0	-8454	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	616	9.36	0.93	06	0.38	241.00	2424.00	4685	20230704	-51.87	2158	20221227	4.49	4685	-51.87	20230704	2165	4.16	20230103	10210	-77.91	20230616	2200	2.50	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
44	20230920	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2255	-30	5	-1.31	92659260	40979	27.98	2295	2300	2250	2970	1600	2285	2261.14	5.08	0	-4154	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	616	9.36	0.93	06	0.15	241.00	2424.00	4685	20230704	-51.87	2158	20221227	4.49	4685	-51.87	20230704	2165	4.16	20230103	10210	-77.91	20230616	2200	2.50	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
45	20230920	130801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	-25	5	-1.09	60137305	26549	18.13	2295	2300	2250	2970	1600	2285	2265.14	5.08	0	-382	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	617	9.38	0.93	06	0.10	241.00	2424.00	4685	20230704	-51.76	2158	20221227	4.73	4685	-51.76	20230704	2165	4.39	20230103	10210	-77.86	20230616	2200	2.73	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
46	20230920	120800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2255	-30	5	-1.31	42606185	18781	12.83	2295	2300	2255	2970	1600	2285	2268.58	5.08	0	-1022	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	616	9.36	0.93	06	0.07	241.00	2424.00	4685	20230704	-51.87	2158	20221227	4.49	4685	-51.87	20230704	2165	4.16	20230103	10210	-77.91	20230616	2200	2.50	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
47	20230920	110810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-15	5	-0.66	27821945	12235	8.35	2295	2300	2260	2970	1600	2285	2273.96	5.08	0	-914	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	620	9.42	0.94	06	0.04	241.00	2424.00	4685	20230704	-51.55	2158	20221227	5.19	4685	-51.55	20230704	2165	4.85	20230103	10210	-77.77	20230616	2200	3.18	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
48	20230920	100751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-15	5	-0.66	17635965	7732	5.28	2295	2300	2260	2970	1600	2285	2280.91	5.08	0	-3473	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	620	9.42	0.94	06	0.03	241.00	2424.00	4685	20230704	-51.55	2158	20221227	5.19	4685	-51.55	20230704	2165	4.85	20230103	10210	-77.77	20230616	2200	3.18	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
49	20230920	090802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-15	5	-0.66	4113175	1798	1.23	2295	2300	2270	2970	1600	2285	2287.64	5.08	0	-987	2348	2316	2283	2251	2218	2300	2235	137	685	500	1550	5	1	27321969	620	9.42	0.94	06	0.01	241.00	2424.00	4685	20230704	-51.55	2158	20221227	5.19	4685	-51.55	20230704	2165	4.85	20230103	10210	-77.77	20230616	2200	3.18	20230726	1.61	N	189690	500	136 억		1387703	N	N	0	N	00	N
50	20230919	160758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2285	-15	5	-0.65	332501860	146400	199.87	2290	2315	2250	2990	1610	2300	2271.11	5.33	0	-68600	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	624	9.48	0.94	06	0.54	241.00	2424.00	4685	20230704	-51.23	2158	20221227	5.89	4685	-51.23	20230704	2165	5.54	20230103	10210	-77.62	20230616	2200	3.86	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
51	20230919	150800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	-20	5	-0.87	320154400	140995	192.49	2290	2315	2250	2990	1610	2300	2270.60	5.33	0	-66410	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	623	9.46	0.94	06	0.52	241.00	2424.00	4685	20230704	-51.33	2158	20221227	5.65	4685	-51.33	20230704	2165	5.31	20230103	10210	-77.67	20230616	2200	3.64	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
52	20230919	140757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-30	5	-1.30	301805860	132902	181.44	2290	2315	2250	2990	1610	2300	2270.80	5.33	0	-60783	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	620	9.42	0.94	06	0.49	241.00	2424.00	4685	20230704	-51.55	2158	20221227	5.19	4685	-51.55	20230704	2165	4.85	20230103	10210	-77.77	20230616	2200	3.18	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
53	20230919	130744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	-40	5	-1.74	257669475	113387	154.80	2290	2315	2250	2990	1610	2300	2272.38	5.33	0	-55194	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	617	9.38	0.93	06	0.42	241.00	2424.00	4685	20230704	-51.76	2158	20221227	4.73	4685	-51.76	20230704	2165	4.39	20230103	10210	-77.86	20230616	2200	2.73	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
54	20230919	120801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	-40	5	-1.74	210659625	92571	126.38	2290	2315	2250	2990	1610	2300	2275.55	5.33	0	-46758	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	617	9.38	0.93	06	0.34	241.00	2424.00	4685	20230704	-51.76	2158	20221227	4.73	4685	-51.76	20230704	2165	4.39	20230103	10210	-77.86	20230616	2200	2.73	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
55	20230919	110804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-30	5	-1.30	169166270	74177	101.27	2290	2315	2255	2990	1610	2300	2280.47	5.33	0	-38805	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	620	9.42	0.94	06	0.27	241.00	2424.00	4685	20230704	-51.55	2158	20221227	5.19	4685	-51.55	20230704	2165	4.85	20230103	10210	-77.77	20230616	2200	3.18	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
56	20230919	100758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-30	5	-1.30	130285070	56963	77.77	2290	2315	2265	2990	1610	2300	2287.10	5.33	0	-28838	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	620	9.42	0.94	06	0.21	241.00	2424.00	4685	20230704	-51.55	2158	20221227	5.19	4685	-51.55	20230704	2165	4.85	20230103	10210	-77.77	20230616	2200	3.18	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
57	20230919	090754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	-20	5	-0.87	3336070	1456	1.99	2290	2295	2280	2990	1610	2300	2287.95	5.33	0	-587	2323	2311	2293	2281	2263	2317	2287	137	690	500	1560	5	1	27321969	623	9.46	0.94	06	0.01	241.00	2424.00	4685	20230704	-51.33	2158	20221227	5.65	4685	-51.33	20230704	2165	5.31	20230103	10210	-77.67	20230616	2200	3.64	20230726	1.62	N	189690	500	136 억		1456233	N	N	0	N	00	N
58	20230918	160758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2300	-10	5	-0.43	165084480	72196	81.58	2290	2305	2275	3000	1620	2310	2286.62	5.36	0	-8038	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	628	9.54	0.95	06	0.26	241.00	2424.00	4685	20230704	-50.91	2158	20221227	6.58	4685	-50.91	20230704	2165	6.24	20230103	10210	-77.47	20230616	2200	4.55	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
59	20230918	150756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2285	-25	5	-1.08	156001625	68230	77.10	2290	2305	2275	3000	1620	2310	2286.41	5.36	0	-7603	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	624	9.48	0.94	06	0.25	241.00	2424.00	4685	20230704	-51.23	2158	20221227	5.89	4685	-51.23	20230704	2165	5.54	20230103	10210	-77.62	20230616	2200	3.86	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
60	20230918	140817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	-20	5	-0.87	152805135	66834	75.52	2290	2305	2275	3000	1620	2310	2286.34	5.36	0	-6382	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	626	9.50	0.94	06	0.24	241.00	2424.00	4685	20230704	-51.12	2158	20221227	6.12	4685	-51.12	20230704	2165	5.77	20230103	10210	-77.57	20230616	2200	4.09	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
61	20230918	130756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	-20	5	-0.87	150734975	65930	74.50	2290	2305	2275	3000	1620	2310	2286.29	5.36	0	-5523	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	626	9.50	0.94	06	0.24	241.00	2424.00	4685	20230704	-51.12	2158	20221227	6.12	4685	-51.12	20230704	2165	5.77	20230103	10210	-77.57	20230616	2200	4.09	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
62	20230918	120800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2300	-10	5	-0.43	141912410	62071	70.14	2290	2305	2275	3000	1620	2310	2286.29	5.36	0	-5923	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	628	9.54	0.95	06	0.23	241.00	2424.00	4685	20230704	-50.91	2158	20221227	6.58	4685	-50.91	20230704	2165	6.24	20230103	10210	-77.47	20230616	2200	4.55	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
63	20230918	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	-15	5	-0.65	125793315	55042	62.20	2290	2305	2275	3000	1620	2310	2285.41	5.36	0	-4573	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	627	9.52	0.95	06	0.20	241.00	2424.00	4685	20230704	-51.01	2158	20221227	6.35	4685	-51.01	20230704	2165	6.00	20230103	10210	-77.52	20230616	2200	4.32	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
64	20230918	100743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	-15	5	-0.65	44687345	19536	22.08	2290	2305	2280	3000	1620	2310	2287.43	5.36	0	-2058	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	627	9.52	0.95	06	0.07	241.00	2424.00	4685	20230704	-51.01	2158	20221227	6.35	4685	-51.01	20230704	2165	6.00	20230103	10210	-77.52	20230616	2200	4.32	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
65	20230918	090746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2305	-5	5	-0.22	8813220	3848	4.35	2290	2305	2285	3000	1620	2310	2290.33	5.36	0	-746	2340	2325	2300	2285	2260	2332	2292	137	690	500	1570	5	1	27321969	630	9.56	0.95	06	0.01	241.00	2424.00	4685	20230704	-50.80	2158	20221227	6.81	4685	-50.80	20230704	2165	6.47	20230103	10210	-77.42	20230616	2200	4.77	20230726	1.61	N	189690	500	136 억		1464273	N	N	0	N	00	N
66	20230915	160753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2310	5	2	0.22	203104610	88466	102.12	2305	2315	2275	2995	1615	2305	2295.85	5.33	0	7512	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	631	9.59	0.95	06	0.32	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
67	20230915	150753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2310	5	2	0.22	161580355	70491	81.37	2305	2310	2275	2995	1615	2305	2292.21	5.33	0	6739	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	631	9.59	0.95	06	0.26	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
68	20230915	140752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	-10	5	-0.43	134099165	58565	67.61	2305	2305	2275	2995	1615	2305	2289.75	5.33	0	4957	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	627	9.52	0.95	06	0.21	241.00	2424.00	4685	20230704	-51.01	2158	20221227	6.35	4685	-51.01	20230704	2165	6.00	20230103	10210	-77.52	20230616	2200	4.32	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
69	20230915	130746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	-15	5	-0.65	119740210	52303	60.38	2305	2305	2275	2995	1615	2305	2289.36	5.33	0	6694	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	626	9.50	0.94	06	0.19	241.00	2424.00	4685	20230704	-51.12	2158	20221227	6.12	4685	-51.12	20230704	2165	5.77	20230103	10210	-77.57	20230616	2200	4.09	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
70	20230915	120753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	-10	5	-0.43	97962125	42787	49.39	2305	2305	2275	2995	1615	2305	2289.53	5.33	0	9504	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	627	9.52	0.95	06	0.16	241.00	2424.00	4685	20230704	-51.01	2158	20221227	6.35	4685	-51.01	20230704	2165	6.00	20230103	10210	-77.52	20230616	2200	4.32	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
71	20230915	110759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	-10	5	-0.43	79496640	34720	40.08	2305	2305	2275	2995	1615	2305	2289.65	5.33	0	9249	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	627	9.52	0.95	06	0.13	241.00	2424.00	4685	20230704	-51.01	2158	20221227	6.35	4685	-51.01	20230704	2165	6.00	20230103	10210	-77.52	20230616	2200	4.32	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
72	20230915	100757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	-15	5	-0.65	67160765	29334	33.86	2305	2305	2275	2995	1615	2305	2289.52	5.33	0	9208	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	626	9.50	0.94	06	0.11	241.00	2424.00	4685	20230704	-51.12	2158	20221227	6.12	4685	-51.12	20230704	2165	5.77	20230103	10210	-77.57	20230616	2200	4.09	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
73	20230915	090746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	-15	5	-0.65	8922145	3897	4.50	2305	2305	2275	2995	1615	2305	2289.49	5.33	0	-263	2361	2332	2311	2282	2261	2322	2272	137	690	500	1560	5	1	27321969	626	9.50	0.94	06	0.01	241.00	2424.00	4685	20230704	-51.12	2158	20221227	6.12	4685	-51.12	20230704	2165	5.77	20230103	10210	-77.57	20230616	2200	4.09	20230726	1.54	N	189690	500	136 억		1456762	N	N	0	N	00	N
74	20230914	160755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2305	-15	5	-0.65	198314485	85956	36.72	2340	2340	2290	3015	1625	2320	2307.18	5.40	0	-18742	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	630	9.56	0.95	06	0.31	241.00	2424.00	4685	20230704	-50.80	2158	20221227	6.81	4685	-50.80	20230704	2165	6.47	20230103	10210	-77.42	20230616	2200	4.77	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
75	20230914	150733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2300	-20	5	-0.86	192039050	83228	35.56	2340	2340	2290	3015	1625	2320	2307.39	5.40	0	-17975	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	628	9.54	0.95	06	0.30	241.00	2424.00	4685	20230704	-50.91	2158	20221227	6.58	4685	-50.91	20230704	2165	6.24	20230103	10210	-77.47	20230616	2200	4.55	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
76	20230914	140746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2300	-20	5	-0.86	162764475	70463	30.10	2340	2340	2290	3015	1625	2320	2309.93	5.40	0	-15741	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	628	9.54	0.95	06	0.26	241.00	2424.00	4685	20230704	-50.91	2158	20221227	6.58	4685	-50.91	20230704	2165	6.24	20230103	10210	-77.47	20230616	2200	4.55	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
77	20230914	130732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	-25	5	-1.08	139242390	60214	25.72	2340	2340	2295	3015	1625	2320	2312.46	5.40	0	-11489	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	627	9.52	0.95	06	0.22	241.00	2424.00	4685	20230704	-51.01	2158	20221227	6.35	4685	-51.01	20230704	2165	6.00	20230103	10210	-77.52	20230616	2200	4.32	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
78	20230914	120741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2305	-15	5	-0.65	121084160	52326	22.35	2340	2340	2300	3015	1625	2320	2314.03	5.40	0	-9989	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	630	9.56	0.95	06	0.19	241.00	2424.00	4685	20230704	-50.80	2158	20221227	6.81	4685	-50.80	20230704	2165	6.47	20230103	10210	-77.42	20230616	2200	4.77	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
79	20230914	110735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2320	0	3	0.00	75657720	32623	13.94	2340	2340	2305	3015	1625	2320	2319.15	5.40	0	-8439	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	634	9.63	0.96	06	0.12	241.00	2424.00	4685	20230704	-50.48	2158	20221227	7.51	4685	-50.48	20230704	2165	7.16	20230103	10210	-77.28	20230616	2200	5.45	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
80	20230914	100729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2320	0	3	0.00	52159775	22503	9.61	2340	2340	2305	3015	1625	2320	2317.90	5.40	0	-4950	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	634	9.63	0.96	06	0.08	241.00	2424.00	4685	20230704	-50.48	2158	20221227	7.51	4685	-50.48	20230704	2165	7.16	20230103	10210	-77.28	20230616	2200	5.45	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
81	20230914	090743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2315	-5	5	-0.22	4874000	2104	0.90	2340	2340	2305	3015	1625	2320	2316.54	5.40	0	-810	2413	2366	2333	2286	2253	2350	2270	137	695	500	1570	5	1	27321969	633	9.61	0.96	06	0.01	241.00	2424.00	4685	20230704	-50.59	2158	20221227	7.28	4685	-50.59	20230704	2165	6.93	20230103	10210	-77.33	20230616	2200	5.23	20230726	1.54	N	189690	500	136 억		1475505	N	N	0	N	00	N
82	20230913	160748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2320	-65	5	-2.73	542353840	232881	305.72	2340	2380	2300	3100	1670	2385	2328.89	5.61	0	-57321	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	634	9.63	0.96	06	0.85	241.00	2424.00	4685	20230704	-50.48	2158	20221227	7.51	4685	-50.48	20230704	2165	7.16	20230103	10210	-77.28	20230616	2200	5.45	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
83	20230913	150741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2325	-60	5	-2.52	511044245	219367	287.98	2340	2380	2300	3100	1670	2385	2329.63	5.61	0	-56012	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	635	9.65	0.96	06	0.80	241.00	2424.00	4685	20230704	-50.37	2158	20221227	7.74	4685	-50.37	20230704	2165	7.39	20230103	10210	-77.23	20230616	2200	5.68	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
84	20230913	140747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2315	-70	5	-2.94	443693160	190233	249.73	2340	2380	2300	3100	1670	2385	2332.37	5.61	0	-46417	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	633	9.61	0.96	06	0.70	241.00	2424.00	4685	20230704	-50.59	2158	20221227	7.28	4685	-50.59	20230704	2165	6.93	20230103	10210	-77.33	20230616	2200	5.23	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
85	20230913	130724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2315	-70	5	-2.94	429444560	184090	241.67	2340	2380	2300	3100	1670	2385	2332.80	5.61	0	-42655	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	633	9.61	0.96	06	0.67	241.00	2424.00	4685	20230704	-50.59	2158	20221227	7.28	4685	-50.59	20230704	2165	6.93	20230103	10210	-77.33	20230616	2200	5.23	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
86	20230913	120742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2325	-60	5	-2.52	396852115	170023	223.20	2340	2380	2300	3100	1670	2385	2334.11	5.61	0	-41112	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	635	9.65	0.96	06	0.62	241.00	2424.00	4685	20230704	-50.37	2158	20221227	7.74	4685	-50.37	20230704	2165	7.39	20230103	10210	-77.23	20230616	2200	5.68	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
87	20230913	110743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2330	-55	5	-2.31	266792245	113870	149.48	2340	2380	2320	3100	1670	2385	2342.95	5.61	0	-31665	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	637	9.67	0.96	06	0.42	241.00	2424.00	4685	20230704	-50.27	2158	20221227	7.97	4685	-50.27	20230704	2165	7.62	20230103	10210	-77.18	20230616	2200	5.91	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
88	20230913	100735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2360	-25	5	-1.05	102692025	43714	57.39	2340	2380	2340	3100	1670	2385	2349.18	5.61	0	-127	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	645	9.79	0.97	06	0.16	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
89	20230913	090729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2355	-30	5	-1.26	67329170	28756	37.75	2340	2370	2340	3100	1670	2385	2341.40	5.61	0	-1394	2431	2407	2386	2362	2341	2420	2375	137	715	500	1620	5	1	27321969	643	9.77	0.97	06	0.11	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.63	N	189690	500	136 억		1532831	N	N	0	N	00	N
90	20230912	160726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	177491570	74631	67.60	2380	2410	2365	3105	1675	2390	2378.25	5.76	0	-41605	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.27	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
91	20230912	150733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	166344875	69938	63.35	2380	2410	2365	3105	1675	2390	2378.46	5.76	0	-39831	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.26	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
92	20230912	140731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-10	5	-0.42	120837880	50739	45.96	2380	2410	2370	3105	1675	2390	2381.56	5.76	0	-24037	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	650	9.88	0.98	06	0.19	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
93	20230912	130723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	71371920	29904	27.09	2380	2410	2375	3105	1675	2390	2386.70	5.76	0	-4512	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.11	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
94	20230912	120720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-10	5	-0.42	58563365	24525	22.21	2380	2410	2375	3105	1675	2390	2387.90	5.76	0	-535	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	650	9.88	0.98	06	0.09	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
95	20230912	110727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	47977610	20084	18.19	2380	2410	2375	3105	1675	2390	2388.85	5.76	0	1163	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.07	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
96	20230912	100721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	33518570	14038	12.72	2380	2410	2375	3105	1675	2390	2387.70	5.76	0	3814	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.05	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
97	20230912	090737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2405	15	2	0.63	15108250	6321	5.73	2380	2410	2380	3105	1675	2390	2390.17	5.76	0	3414	2446	2417	2391	2362	2336	2405	2350	137	715	500	1620	5	1	27321969	657	9.98	0.99	06	0.02	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.62	N	189690	500	136 억		1574662	N	N	0	N	00	N
98	20230911	160721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	256312050	107444	57.30	2400	2420	2365	3105	1675	2390	2385.53	5.65	0	31230	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.39	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
99	20230911	150726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	10	2	0.42	233392820	97833	52.17	2400	2420	2365	3105	1675	2390	2385.62	5.65	0	29701	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	656	9.96	0.99	06	0.36	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
100	20230911	140735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2395	5	2	0.21	217603125	91210	48.64	2400	2420	2365	3105	1675	2390	2385.74	5.65	0	31975	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	654	9.94	0.99	06	0.33	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
101	20230911	130710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	201918915	84643	45.14	2400	2420	2365	3105	1675	2390	2385.54	5.65	0	32580	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.31	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
102	20230911	120722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2410	20	2	0.84	177340055	74391	39.67	2400	2420	2365	3105	1675	2390	2383.89	5.65	0	31281	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	658	10.00	0.99	06	0.27	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
103	20230911	110710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	88196210	37048	19.76	2400	2410	2365	3105	1675	2390	2380.59	5.65	0	10207	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.14	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
104	20230911	100710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	66477335	27948	14.90	2400	2410	2365	3105	1675	2390	2378.61	5.65	0	3284	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.10	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
105	20230911	090707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2395	5	2	0.21	11846630	4951	2.64	2400	2410	2390	3105	1675	2390	2392.78	5.65	0	-837	2436	2412	2371	2347	2306	2425	2360	137	715	500	1620	5	1	27321969	654	9.94	0.99	06	0.02	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.60	N	189690	500	136 억		1543002	N	N	0	N	00	N
106	20230908	160726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	25	2	1.06	435831385	184822	162.73	2355	2395	2330	3070	1660	2365	2358.04	5.57	0	20550	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	653	9.92	0.99	06	0.68	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
107	20230908	150724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	25	2	1.06	426667375	180986	159.35	2355	2395	2330	3070	1660	2365	2357.46	5.57	0	18943	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	653	9.92	0.99	06	0.66	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
108	20230908	140717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	15	2	0.63	319900490	136128	119.86	2355	2385	2330	3070	1660	2365	2350.00	5.57	0	8893	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	650	9.88	0.98	06	0.50	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
109	20230908	130725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	0	3	0.00	263664075	112405	98.97	2355	2380	2330	3070	1660	2365	2345.66	5.57	0	-2239	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	646	9.81	0.98	06	0.41	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
110	20230908	120733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2360	-5	5	-0.21	228531825	97528	85.87	2355	2380	2330	3070	1660	2365	2343.24	5.57	0	-3956	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	645	9.79	0.97	06	0.36	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
111	20230908	110730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2340	-25	5	-1.06	180671880	77135	67.91	2355	2380	2330	3070	1660	2365	2342.28	5.57	0	14	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	639	9.71	0.97	06	0.28	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2200	6.36	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
112	20230908	100722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2350	-15	5	-0.63	113511635	48373	42.59	2355	2380	2335	3070	1660	2365	2346.59	5.57	0	-803	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	642	9.75	0.97	06	0.18	241.00	2424.00	4685	20230704	-49.84	2158	20221227	8.90	4685	-49.84	20230704	2165	8.55	20230103	10210	-76.98	20230616	2200	6.82	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
113	20230908	090727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2355	-10	5	-0.42	13393605	5699	5.02	2355	2380	2340	3070	1660	2365	2350.17	5.57	0	2233	2441	2402	2381	2342	2321	2392	2332	137	705	500	1600	5	1	27321969	643	9.77	0.97	06	0.02	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.57	N	189690	500	136 억		1521178	N	N	0	N	00	N
114	20230907	160715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	268284920	112835	135.31	2400	2420	2360	3105	1675	2390	2377.69	5.58	0	-4244	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.41	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
115	20230907	150720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	260055010	109355	131.14	2400	2420	2360	3105	1675	2390	2378.08	5.58	0	-3552	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.40	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
116	20230907	140716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	235458370	98936	118.64	2400	2420	2360	3105	1675	2390	2379.91	5.58	0	-1006	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.36	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
117	20230907	130715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	208285230	87449	104.87	2400	2420	2365	3105	1675	2390	2381.79	5.58	0	5173	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.32	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
118	20230907	120724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	180198765	75576	90.63	2400	2420	2365	3105	1675	2390	2384.34	5.58	0	6647	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.28	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
119	20230907	110722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2370	-20	5	-0.84	140545775	58844	70.57	2400	2420	2370	3105	1675	2390	2388.45	5.58	0	8988	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	648	9.83	0.98	06	0.22	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
120	20230907	100721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-10	5	-0.42	115651165	48352	57.98	2400	2420	2375	3105	1675	2390	2391.86	5.58	0	9684	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	650	9.88	0.98	06	0.18	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
121	20230907	090730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	10	2	0.42	10183400	4242	5.09	2400	2405	2390	3105	1675	2390	2400.61	5.58	0	-378	2430	2410	2385	2365	2340	2397	2352	137	715	500	1620	5	1	27321969	656	9.96	0.99	06	0.02	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.52	N	189690	500	136 억		1524600	N	N	0	N	00	N
122	20230906	160717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	10	2	0.42	177607270	74801	67.19	2395	2405	2360	3090	1670	2380	2374.28	5.62	0	-6465	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	653	9.92	0.99	06	0.27	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
123	20230906	150718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2375	-5	5	-0.21	162581510	68479	61.51	2395	2405	2360	3090	1670	2380	2374.18	5.62	0	-5306	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	649	9.85	0.98	06	0.25	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
124	20230906	140719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	5	2	0.21	144589960	60886	54.69	2395	2405	2360	3090	1670	2380	2374.77	5.62	0	-6059	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	652	9.90	0.98	06	0.22	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
125	20230906	130711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	0	3	0.00	108885935	45857	41.19	2395	2405	2360	3090	1670	2380	2374.47	5.62	0	-1888	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	650	9.88	0.98	06	0.17	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
126	20230906	120724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	5	2	0.21	96427010	40611	36.48	2395	2405	2360	3090	1670	2380	2374.41	5.62	0	-3003	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	652	9.90	0.98	06	0.15	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
127	20230906	110726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2375	-5	5	-0.21	80961385	34088	30.62	2395	2405	2360	3090	1670	2380	2375.07	5.62	0	-2835	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	649	9.85	0.98	06	0.12	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
128	20230906	100703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2375	-5	5	-0.21	47622615	20010	17.97	2395	2405	2370	3090	1670	2380	2379.94	5.62	0	-2072	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	649	9.85	0.98	06	0.07	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
129	20230906	090710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	10	2	0.42	3968620	1671	1.50	2395	2395	2370	3090	1670	2380	2375.00	5.62	0	-1387	2460	2420	2390	2350	2320	2405	2335	137	710	500	1610	5	1	27321969	653	9.92	0.99	06	0.01	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.53	N	189690	500	136 억		1534507	N	N	0	N	00	N
130	20230905	160711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-30	5	-1.24	264538015	111045	94.38	2425	2430	2360	3130	1690	2410	2382.26	5.67	0	-13668	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	650	9.88	0.98	06	0.41	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
131	20230905	150721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2370	-40	5	-1.66	241133250	101205	86.02	2425	2430	2360	3130	1690	2410	2382.62	5.67	0	-12775	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	648	9.83	0.98	06	0.37	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
132	20230905	140721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-30	5	-1.24	224172880	94067	79.95	2425	2430	2360	3130	1690	2410	2383.12	5.67	0	-9421	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	650	9.88	0.98	06	0.34	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
133	20230905	130702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2370	-40	5	-1.66	217476380	91247	77.55	2425	2430	2360	3130	1690	2410	2383.38	5.67	0	-6902	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	648	9.83	0.98	06	0.33	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
134	20230905	120706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2375	-35	5	-1.45	203544835	85384	72.57	2425	2430	2360	3130	1690	2410	2383.88	5.67	0	-1773	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	649	9.85	0.98	06	0.31	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
135	20230905	110712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-30	5	-1.24	170860080	71627	60.88	2425	2430	2360	3130	1690	2410	2385.41	5.67	0	-193	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	650	9.88	0.98	06	0.26	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
136	20230905	100702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2395	-15	5	-0.62	165897655	69543	59.11	2425	2430	2360	3130	1690	2410	2385.54	5.67	0	662	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	654	9.94	0.99	06	0.25	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
137	20230905	090701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2415	5	2	0.21	11034875	4555	3.87	2425	2430	2410	3130	1690	2410	2422.59	5.67	0	1141	2503	2456	2423	2376	2343	2480	2400	137	720	500	1630	5	1	27321969	660	10.02	1.00	06	0.02	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.54	N	189690	500	136 억		1548099	N	N	0	N	00	N
138	20230904	160659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2410	10	2	0.42	285354375	117653	104.22	2400	2470	2390	3120	1680	2400	2425.39	5.69	0	-6997	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	658	10.00	0.99	06	0.43	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
139	20230904	150650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2420	20	2	0.83	265231100	109308	96.83	2400	2470	2390	3120	1680	2400	2426.46	5.69	0	-3714	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	661	10.04	1.00	06	0.40	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
140	20230904	140644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2430	30	2	1.25	192251300	79126	70.09	2400	2470	2390	3120	1680	2400	2429.69	5.69	0	-7717	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	664	10.08	1.00	06	0.29	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2200	10.45	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
141	20230904	130657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2405	5	2	0.21	68176535	28313	25.08	2400	2435	2390	3120	1680	2400	2407.96	5.69	0	-1969	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	657	9.98	0.99	06	0.10	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
142	20230904	120643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2415	15	2	0.62	54717135	22720	20.13	2400	2435	2390	3120	1680	2400	2408.32	5.69	0	-1914	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	660	10.02	1.00	06	0.08	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
143	20230904	110634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	0	3	0.00	50349655	20906	18.52	2400	2435	2390	3120	1680	2400	2408.38	5.69	0	-1931	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	656	9.96	0.99	06	0.08	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
144	20230904	100638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2420	20	2	0.83	28992680	12013	10.64	2400	2435	2400	3120	1680	2400	2413.44	5.69	0	-576	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	661	10.04	1.00	06	0.04	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
145	20230904	090649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	0	3	0.00	4041870	1683	1.49	2400	2420	2400	3120	1680	2400	2401.59	5.69	0	-450	2453	2426	2403	2376	2353	2440	2390	137	720	500	1630	5	1	27321969	656	9.96	0.99	06	0.01	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.51	N	189690	500	136 억		1555175	N	N	0	N	00	N
146	20230901	160640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	15	2	0.63	271016840	112584	148.84	2385	2430	2380	3100	1670	2385	2407.26	5.56	0	36449	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	656	9.96	0.99	06	0.41	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N
147	20230901	150648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	15	2	0.63	253467530	105272	139.18	2385	2430	2380	3100	1670	2385	2407.74	5.56	0	38208	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	656	9.96	0.99	06	0.39	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N
148	20230901	140652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2415	30	2	1.26	237510670	98638	130.40	2385	2430	2380	3100	1670	2385	2407.90	5.56	0	39282	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	660	10.02	1.00	06	0.36	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N
149	20230901	130633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2425	40	2	1.68	214530080	89130	117.83	2385	2430	2380	3100	1670	2385	2406.93	5.56	0	40000	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	663	10.06	1.00	06	0.33	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N
150	20230901	120638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2420	35	2	1.47	206887950	85971	113.66	2385	2430	2380	3100	1670	2385	2406.49	5.56	0	39274	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	661	10.04	1.00	06	0.31	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N
151	20230901	110641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2415	30	2	1.26	159532110	66409	87.80	2385	2425	2380	3100	1670	2385	2402.27	5.56	0	39198	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	660	10.02	1.00	06	0.24	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N
152	20230901	100634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2410	25	2	1.05	86007755	35954	47.53	2385	2410	2380	3100	1670	2385	2392.16	5.56	0	17526	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	658	10.00	0.99	06	0.13	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N
153	20230901	090625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	0	3	0.00	20420325	8557	11.31	2385	2410	2380	3100	1670	2385	2386.39	5.56	0	6576	2465	2425	2405	2365	2345	2415	2355	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.03	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.57	N	189690	500	136 억		1518727	N	N	0	N	00	N