KissMeData/307870/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	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	70	2	3.42	2976225942	1464865	116.82	2040	2120	1984	2655	1435	2045	2031.74	0.89	0	79463	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	5	1	33686500	712	-29.79	3.54	12	4.35	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
3	20230927	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	50	2	2.44	2863658712	1411534	112.57	2040	2115	1984	2655	1435	2045	2028.76	0.89	0	71744	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	5	1	33686500	706	-29.51	3.51	12	4.19	-71.00	597.00	5180	20230824	-59.56	1814	20230502	15.49	5180	-59.56	20230824	1814	15.49	20230502	5180	-59.56	20230824	1814	15.49	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
4	20230927	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	55	2	2.69	2640235037	1304919	104.07	2040	2115	1984	2655	1435	2045	2023.29	0.89	0	68729	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	5	1	33686500	707	-29.58	3.52	12	3.87	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
5	20230927	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2060	15	2	0.73	2513373882	1244129	99.22	2040	2110	1984	2655	1435	2045	2020.19	0.89	0	77670	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	5	1	33686500	694	-29.01	3.45	12	3.69	-71.00	597.00	5180	20230824	-60.23	1814	20230502	13.56	5180	-60.23	20230824	1814	13.56	20230502	5180	-60.23	20230824	1814	13.56	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
6	20230927	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	35	2	1.71	2227069292	1106953	88.28	2040	2100	1984	2655	1435	2045	2011.89	0.89	0	79133	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	5	1	33686500	701	-29.30	3.48	12	3.29	-71.00	597.00	5180	20230824	-59.85	1814	20230502	14.66	5180	-59.85	20230824	1814	14.66	20230502	5180	-59.85	20230824	1814	14.66	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
7	20230927	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2025	-20	5	-0.98	1928220767	961281	76.66	2040	2055	1984	2655	1435	2045	2005.89	0.89	0	47009	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	5	1	33686500	682	-28.52	3.39	12	2.85	-71.00	597.00	5180	20230824	-60.91	1814	20230502	11.63	5180	-60.91	20230824	1814	11.63	20230502	5180	-60.91	20230824	1814	11.63	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
8	20230927	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1991	-54	5	-2.64	956498053	479147	38.21	2040	2040	1984	2655	1435	2045	1996.25	0.89	0	-19914	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	1	1	33686500	671	-28.04	3.34	12	1.42	-71.00	597.00	5180	20230824	-61.56	1814	20230502	9.76	5180	-61.56	20230824	1814	9.76	20230502	5180	-61.56	20230824	1814	9.76	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
9	20230927	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1996	-49	5	-2.40	48300496	24185	1.93	2040	2040	1985	2655	1435	2045	1997.13	0.89	0	-4525	2343	2194	2091	1942	1839	2142	1890	34	610	100	1260	1	1	33686500	672	-28.11	3.34	12	0.07	-71.00	597.00	5180	20230824	-61.47	1814	20230502	10.03	5180	-61.47	20230824	1814	10.03	20230502	5180	-61.47	20230824	1814	10.03	20230502	1.06	N	307870	100	33 억		299040	N	N	0	N	00	N
10	20230926	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-85	5	-3.99	2578061903	1251987	251.18	2145	2240	1988	2765	1495	2130	2059.16	1.26	0	-124206	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	689	-28.80	3.43	12	3.72	-71.00	597.00	5180	20230824	-60.52	1814	20230502	12.73	5180	-60.52	20230824	1814	12.73	20230502	5180	-60.52	20230824	1814	12.73	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
11	20230926	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-120	5	-5.63	2432414736	1180157	236.77	2145	2240	1988	2765	1495	2130	2061.08	1.26	0	-107953	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	677	-28.31	3.37	12	3.50	-71.00	597.00	5180	20230824	-61.20	1814	20230502	10.80	5180	-61.20	20230824	1814	10.80	20230502	5180	-61.20	20230824	1814	10.80	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
12	20230926	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2055	-75	5	-3.52	1554160580	745308	149.53	2145	2240	2000	2765	1495	2130	2085.24	1.26	0	-65609	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	692	-28.94	3.44	12	2.21	-71.00	597.00	5180	20230824	-60.33	1814	20230502	13.29	5180	-60.33	20230824	1814	13.29	20230502	5180	-60.33	20230824	1814	13.29	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
13	20230926	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-30	5	-1.41	1413097955	677410	135.91	2145	2240	2000	2765	1495	2130	2086.01	1.26	0	-61804	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	707	-29.58	3.52	12	2.01	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
14	20230926	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	-80	5	-3.76	761021770	371229	74.48	2145	2145	2000	2765	1495	2130	2049.95	1.26	0	-26062	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	691	-28.87	3.43	12	1.10	-71.00	597.00	5180	20230824	-60.42	1814	20230502	13.01	5180	-60.42	20230824	1814	13.01	20230502	5180	-60.42	20230824	1814	13.01	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
15	20230926	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2040	-90	5	-4.23	468657950	226778	45.50	2145	2145	2030	2765	1495	2130	2066.52	1.26	0	-22801	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	687	-28.73	3.42	12	0.67	-71.00	597.00	5180	20230824	-60.62	1814	20230502	12.46	5180	-60.62	20230824	1814	12.46	20230502	5180	-60.62	20230824	1814	12.46	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
16	20230926	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-40	5	-1.88	132523365	63325	12.70	2145	2145	2070	2765	1495	2130	2092.60	1.26	0	-9675	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	704	-29.44	3.50	12	0.19	-71.00	597.00	5180	20230824	-59.65	1814	20230502	15.21	5180	-59.65	20230824	1814	15.21	20230502	5180	-59.65	20230824	1814	15.21	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
17	20230926	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-25	5	-1.17	57163165	27208	5.46	2145	2145	2080	2765	1495	2130	2100.70	1.26	0	7477	2190	2160	2105	2075	2020	2175	2090	34	635	100	1320	5	1	33686500	709	-29.65	3.53	12	0.08	-71.00	597.00	5180	20230824	-59.36	1814	20230502	16.04	5180	-59.36	20230824	1814	16.04	20230502	5180	-59.36	20230824	1814	16.04	20230502	1.24	N	307870	100	33 억		424853	N	N	0	N	00	N
18	20230925	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-5	5	-0.23	1037561705	496339	69.95	2115	2135	2050	2775	1495	2135	2090.39	1.17	0	31385	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	718	-30.00	3.57	12	1.47	-71.00	597.00	5180	20230824	-58.88	1814	20230502	17.42	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
19	20230925	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-35	5	-1.64	953390850	456130	64.28	2115	2130	2050	2775	1495	2135	2090.17	1.17	0	34457	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	707	-29.58	3.52	12	1.35	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
20	20230925	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-60	5	-2.81	609807195	290304	40.91	2115	2130	2075	2775	1495	2135	2100.58	1.17	0	35916	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	699	-29.23	3.48	12	0.86	-71.00	597.00	5180	20230824	-59.94	1814	20230502	14.39	5180	-59.94	20230824	1814	14.39	20230502	5180	-59.94	20230824	1814	14.39	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
21	20230925	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-25	5	-1.17	412862870	196281	27.66	2115	2130	2090	2775	1495	2135	2103.43	1.17	0	9198	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	711	-29.72	3.53	12	0.58	-71.00	597.00	5180	20230824	-59.27	1814	20230502	16.32	5180	-59.27	20230824	1814	16.32	20230502	5180	-59.27	20230824	1814	16.32	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
22	20230925	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-35	5	-1.64	397982795	189226	26.67	2115	2130	2090	2775	1495	2135	2103.21	1.17	0	4446	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	707	-29.58	3.52	12	0.56	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
23	20230925	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-40	5	-1.87	366953440	174489	24.59	2115	2130	2090	2775	1495	2135	2103.02	1.17	0	-4464	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	706	-29.51	3.51	12	0.52	-71.00	597.00	5180	20230824	-59.56	1814	20230502	15.49	5180	-59.56	20230824	1814	15.49	20230502	5180	-59.56	20230824	1814	15.49	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
24	20230925	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-25	5	-1.17	231388010	109842	15.48	2115	2130	2090	2775	1495	2135	2106.55	1.17	0	946	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	711	-29.72	3.53	12	0.33	-71.00	597.00	5180	20230824	-59.27	1814	20230502	16.32	5180	-59.27	20230824	1814	16.32	20230502	5180	-59.27	20230824	1814	16.32	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
25	20230925	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	-20	5	-0.94	86434945	40863	5.76	2115	2130	2105	2775	1495	2135	2115.24	1.17	0	-13632	2211	2172	2106	2067	2001	2192	2087	34	640	100	1320	5	1	33686500	712	-29.79	3.54	12	0.12	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.53	N	307870	100	33 억		393466	N	N	0	N	00	N
26	20230922	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	15	2	0.71	1481628255	708539	127.59	2100	2145	2040	2755	1485	2120	2091.07	0.83	0	111753	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	719	-30.07	3.58	12	2.10	-71.00	597.00	5180	20230824	-58.78	1814	20230502	17.70	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
27	20230922	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	10	2	0.47	1432927855	685709	123.48	2100	2145	2040	2755	1485	2120	2089.70	0.83	0	106085	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	718	-30.00	3.57	12	2.04	-71.00	597.00	5180	20230824	-58.88	1814	20230502	17.42	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
28	20230922	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-20	5	-0.94	1114765185	535883	96.50	2100	2135	2040	2755	1485	2120	2080.24	0.83	0	66140	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	707	-29.58	3.52	12	1.59	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
29	20230922	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-20	5	-0.94	1076572870	517587	93.21	2100	2135	2040	2755	1485	2120	2079.98	0.83	0	69935	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	707	-29.58	3.52	12	1.54	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
30	20230922	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2085	-35	5	-1.65	1008143720	484943	87.33	2100	2135	2040	2755	1485	2120	2078.89	0.83	0	80435	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	702	-29.37	3.49	12	1.44	-71.00	597.00	5180	20230824	-59.75	1814	20230502	14.94	5180	-59.75	20230824	1814	14.94	20230502	5180	-59.75	20230824	1814	14.94	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
31	20230922	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-50	5	-2.36	605514885	291018	52.41	2100	2135	2040	2755	1485	2120	2080.68	0.83	0	69834	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	697	-29.15	3.47	12	0.86	-71.00	597.00	5180	20230824	-60.04	1814	20230502	14.11	5180	-60.04	20230824	1814	14.11	20230502	5180	-60.04	20230824	1814	14.11	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
32	20230922	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-50	5	-2.36	476099970	228136	41.08	2100	2135	2040	2755	1485	2120	2086.91	0.83	0	59964	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	697	-29.15	3.47	12	0.68	-71.00	597.00	5180	20230824	-60.04	1814	20230502	14.11	5180	-60.04	20230824	1814	14.11	20230502	5180	-60.04	20230824	1814	14.11	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
33	20230922	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-25	5	-1.18	130307205	62875	11.32	2100	2130	2040	2755	1485	2120	2072.48	0.83	0	4565	2213	2166	2133	2086	2053	2150	2070	34	635	100	1310	5	1	33686500	706	-29.51	3.51	12	0.19	-71.00	597.00	5180	20230824	-59.56	1814	20230502	15.49	5180	-59.56	20230824	1814	15.49	20230502	5180	-59.56	20230824	1814	15.49	20230502	1.47	N	307870	100	33 억		279722	N	N	0	N	00	N
34	20230921	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-55	5	-2.53	1180616535	554765	112.46	2150	2180	2100	2825	1525	2175	2128.10	0.51	0	106621	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	714	-29.86	3.55	12	1.65	-71.00	597.00	5180	20230824	-59.07	1814	20230502	16.87	5180	-59.07	20230824	1814	16.87	20230502	5180	-59.07	20230824	1814	16.87	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
35	20230921	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-55	5	-2.53	1157658925	543921	110.26	2150	2180	2100	2825	1525	2175	2128.28	0.51	0	105095	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	714	-29.86	3.55	12	1.61	-71.00	597.00	5180	20230824	-59.07	1814	20230502	16.87	5180	-59.07	20230824	1814	16.87	20230502	5180	-59.07	20230824	1814	16.87	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
36	20230921	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-50	5	-2.30	882375755	413414	83.80	2150	2180	2100	2825	1525	2175	2134.27	0.51	0	91981	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	716	-29.93	3.56	12	1.23	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
37	20230921	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-40	5	-1.84	772715440	361976	73.38	2150	2180	2100	2825	1525	2175	2134.61	0.51	0	77194	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	719	-30.07	3.58	12	1.07	-71.00	597.00	5180	20230824	-58.78	1814	20230502	17.70	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
38	20230921	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	-5	5	-0.23	685202740	321195	65.11	2150	2180	2100	2825	1525	2175	2133.17	0.51	0	87985	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	731	-30.56	3.63	12	0.95	-71.00	597.00	5180	20230824	-58.11	1814	20230502	19.63	5180	-58.11	20230824	1814	19.63	20230502	5180	-58.11	20230824	1814	19.63	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
39	20230921	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-10	5	-0.46	567155825	266667	54.06	2150	2175	2100	2825	1525	2175	2126.67	0.51	0	92045	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	729	-30.49	3.63	12	0.79	-71.00	597.00	5180	20230824	-58.20	1814	20230502	19.35	5180	-58.20	20230824	1814	19.35	20230502	5180	-58.20	20230824	1814	19.35	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
40	20230921	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	-20	5	-0.92	452955065	213276	43.23	2150	2165	2100	2825	1525	2175	2123.58	0.51	0	78770	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	726	-30.35	3.61	12	0.63	-71.00	597.00	5180	20230824	-58.40	1814	20230502	18.80	5180	-58.40	20230824	1814	18.80	20230502	5180	-58.40	20230824	1814	18.80	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
41	20230921	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-50	5	-2.30	141257595	66364	13.45	2150	2160	2105	2825	1525	2175	2127.87	0.51	0	5872	2371	2272	2211	2112	2051	2242	2082	34	650	100	1340	5	1	33686500	716	-29.93	3.56	12	0.20	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.49	N	307870	100	33 억		173101	N	N	0	N	00	N
42	20230920	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	-70	5	-3.12	1063157860	480368	77.31	2245	2310	2150	2915	1575	2245	2213.23	0.53	0	-4926	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	733	-30.63	3.64	12	1.43	-71.00	597.00	5180	20230824	-58.01	1814	20230502	19.90	5180	-58.01	20230824	1814	19.90	20230502	5180	-58.01	20230824	1814	19.90	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
43	20230920	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	-75	5	-3.34	1004659580	453469	72.99	2245	2310	2150	2915	1575	2245	2215.50	0.53	0	-11544	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	731	-30.56	3.63	12	1.35	-71.00	597.00	5180	20230824	-58.11	1814	20230502	19.63	5180	-58.11	20230824	1814	19.63	20230502	5180	-58.11	20230824	1814	19.63	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
44	20230920	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-55	5	-2.45	753886630	337821	54.37	2245	2310	2175	2915	1575	2245	2231.62	0.53	0	-22930	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	738	-30.85	3.67	12	1.00	-71.00	597.00	5180	20230824	-57.72	1814	20230502	20.73	5180	-57.72	20230824	1814	20.73	20230502	5180	-57.72	20230824	1814	20.73	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
45	20230920	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-10	5	-0.45	644943675	288432	46.42	2245	2310	2175	2915	1575	2245	2236.03	0.53	0	-21705	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	753	-31.48	3.74	12	0.86	-71.00	597.00	5180	20230824	-56.85	1814	20230502	23.21	5180	-56.85	20230824	1814	23.21	20230502	5180	-56.85	20230824	1814	23.21	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
46	20230920	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-40	5	-1.78	594649340	265704	42.76	2245	2310	2175	2915	1575	2245	2238.01	0.53	0	-22425	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	743	-31.06	3.69	12	0.79	-71.00	597.00	5180	20230824	-57.43	1814	20230502	21.55	5180	-57.43	20230824	1814	21.55	20230502	5180	-57.43	20230824	1814	21.55	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
47	20230920	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-35	5	-1.56	542668085	242291	39.00	2245	2310	2175	2915	1575	2245	2239.74	0.53	0	-11009	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	744	-31.13	3.70	12	0.72	-71.00	597.00	5180	20230824	-57.34	1814	20230502	21.83	5180	-57.34	20230824	1814	21.83	20230502	5180	-57.34	20230824	1814	21.83	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
48	20230920	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	0	3	0.00	271034225	121422	19.54	2245	2310	2175	2915	1575	2245	2232.17	0.53	0	-14391	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	756	-31.62	3.76	12	0.36	-71.00	597.00	5180	20230824	-56.66	1814	20230502	23.76	5180	-56.66	20230824	1814	23.76	20230502	5180	-56.66	20230824	1814	23.76	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
49	20230920	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	-20	5	-0.89	33065750	14833	2.39	2245	2260	2185	2915	1575	2245	2229.20	0.53	0	-246	2445	2345	2295	2195	2145	2320	2170	34	670	100	1390	5	1	33686500	750	-31.34	3.73	12	0.04	-71.00	597.00	5180	20230824	-57.05	1814	20230502	22.66	5180	-57.05	20230824	1814	22.66	20230502	5180	-57.05	20230824	1814	22.66	20230502	1.34	N	307870	100	33 억		179044	N	N	0	N	00	N
50	20230919	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-145	5	-6.07	1407462605	613985	37.12	2390	2395	2245	3105	1675	2390	2292.56	0.73	0	-66410	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	756	-31.62	3.76	12	1.82	-71.00	597.00	5180	20230824	-56.66	1814	20230502	23.76	5180	-56.66	20230824	1814	23.76	20230502	5180	-56.66	20230824	1814	23.76	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
51	20230919	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-130	5	-5.44	1297216610	565161	34.17	2390	2395	2250	3105	1675	2390	2295.30	0.73	0	-64574	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	761	-31.83	3.79	12	1.68	-71.00	597.00	5180	20230824	-56.37	1814	20230502	24.59	5180	-56.37	20230824	1814	24.59	20230502	5180	-56.37	20230824	1814	24.59	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
52	20230919	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-100	5	-4.18	1072684055	466930	28.23	2390	2395	2250	3105	1675	2390	2297.31	0.73	0	-58128	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	771	-32.25	3.84	12	1.39	-71.00	597.00	5180	20230824	-55.79	1814	20230502	26.24	5180	-55.79	20230824	1814	26.24	20230502	5180	-55.79	20230824	1814	26.24	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
53	20230919	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-115	5	-4.81	959996465	417551	25.25	2390	2395	2250	3105	1675	2390	2299.11	0.73	0	-46517	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	766	-32.04	3.81	12	1.24	-71.00	597.00	5180	20230824	-56.08	1814	20230502	25.41	5180	-56.08	20230824	1814	25.41	20230502	5180	-56.08	20230824	1814	25.41	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
54	20230919	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-115	5	-4.81	859444605	373160	22.56	2390	2395	2250	3105	1675	2390	2303.15	0.73	0	-35504	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	766	-32.04	3.81	12	1.11	-71.00	597.00	5180	20230824	-56.08	1814	20230502	25.41	5180	-56.08	20230824	1814	25.41	20230502	5180	-56.08	20230824	1814	25.41	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
55	20230919	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-105	5	-4.39	652445545	281863	17.04	2390	2395	2270	3105	1675	2390	2314.76	0.73	0	-29889	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	770	-32.18	3.83	12	0.84	-71.00	597.00	5180	20230824	-55.89	1814	20230502	25.96	5180	-55.89	20230824	1814	25.96	20230502	5180	-55.89	20230824	1814	25.96	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
56	20230919	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-70	5	-2.93	514530690	221741	13.41	2390	2395	2275	3105	1675	2390	2320.41	0.73	0	-22160	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	782	-32.68	3.89	12	0.66	-71.00	597.00	5180	20230824	-55.21	1814	20230502	27.89	5180	-55.21	20230824	1814	27.89	20230502	5180	-55.21	20230824	1814	27.89	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
57	20230919	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-50	5	-2.09	109004095	46334	2.80	2390	2395	2330	3105	1675	2390	2352.57	0.73	0	-5292	2740	2565	2470	2295	2200	2517	2247	34	715	100	1480	5	1	33686500	788	-32.96	3.92	12	0.14	-71.00	597.00	5180	20230824	-54.83	1814	20230502	29.00	5180	-54.83	20230824	1814	29.00	20230502	5180	-54.83	20230824	1814	29.00	20230502	1.06	N	307870	100	33 억		245454	N	N	0	N	00	N
58	20230918	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-65	5	-2.65	4132751330	1644481	80.81	2420	2645	2375	3190	1720	2455	2513.11	0.80	0	-21424	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	805	-33.66	4.00	12	4.88	-71.00	597.00	5180	20230824	-53.86	1814	20230502	31.75	5180	-53.86	20230824	1814	31.75	20230502	5180	-53.86	20230824	1814	31.75	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
59	20230918	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-40	5	-1.63	4047191915	1608802	79.06	2420	2645	2375	3190	1720	2455	2515.66	0.80	0	-19507	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	814	-34.01	4.05	12	4.78	-71.00	597.00	5180	20230824	-53.38	1814	20230502	33.13	5180	-53.38	20230824	1814	33.13	20230502	5180	-53.38	20230824	1814	33.13	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
60	20230918	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-30	5	-1.22	3727139580	1476087	72.53	2420	2645	2400	3190	1720	2455	2525.01	0.80	0	20653	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	817	-34.15	4.06	12	4.38	-71.00	597.00	5180	20230824	-53.19	1814	20230502	33.68	5180	-53.19	20230824	1814	33.68	20230502	5180	-53.19	20230824	1814	33.68	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
61	20230918	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	0	3	0.00	3464440950	1368645	67.25	2420	2645	2400	3190	1720	2455	2531.29	0.80	0	56263	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	827	-34.58	4.11	12	4.06	-71.00	597.00	5180	20230824	-52.61	1814	20230502	35.34	5180	-52.61	20230824	1814	35.34	20230502	5180	-52.61	20230824	1814	35.34	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
62	20230918	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	15	2	0.61	3209311440	1264509	62.14	2420	2645	2400	3190	1720	2455	2537.99	0.80	0	104350	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	832	-34.79	4.14	12	3.75	-71.00	597.00	5180	20230824	-52.32	1814	20230502	36.16	5180	-52.32	20230824	1814	36.16	20230502	5180	-52.32	20230824	1814	36.16	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
63	20230918	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	105	2	4.28	2427010340	949530	46.66	2420	2645	2405	3190	1720	2455	2556.01	0.80	0	140314	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	862	-36.06	4.29	12	2.82	-71.00	597.00	5180	20230824	-50.58	1814	20230502	41.12	5180	-50.58	20230824	1814	41.12	20230502	5180	-50.58	20230824	1814	41.12	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
64	20230918	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	95	2	3.87	2059598180	804288	39.52	2420	2645	2405	3190	1720	2455	2560.77	0.80	0	142522	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	859	-35.92	4.27	12	2.39	-71.00	597.00	5180	20230824	-50.77	1814	20230502	40.57	5180	-50.77	20230824	1814	40.57	20230502	5180	-50.77	20230824	1814	40.57	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
65	20230918	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	130	2	5.30	916008830	360630	17.72	2420	2645	2405	3190	1720	2455	2540.02	0.80	0	34266	2631	2542	2411	2322	2191	2587	2367	34	735	100	1520	5	1	33686500	871	-36.41	4.33	12	1.07	-71.00	597.00	5180	20230824	-50.10	1814	20230502	42.50	5180	-50.10	20230824	1814	42.50	20230502	5180	-50.10	20230824	1814	42.50	20230502	1.04	N	307870	100	33 억		270925	N	N	0	N	00	N
66	20230915	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	85	2	3.59	4902471455	2029622	108.49	2360	2500	2280	3080	1660	2370	2415.34	0.34	0	149078	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	827	-34.58	4.11	12	6.03	-71.00	597.00	5180	20230824	-52.61	1814	20230502	35.34	5180	-52.61	20230824	1814	35.34	20230502	5180	-52.61	20230824	1814	35.34	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
67	20230915	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	85	2	3.59	4654956825	1928777	103.10	2360	2500	2280	3080	1660	2370	2413.42	0.34	0	141642	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	827	-34.58	4.11	12	5.73	-71.00	597.00	5180	20230824	-52.61	1814	20230502	35.34	5180	-52.61	20230824	1814	35.34	20230502	5180	-52.61	20230824	1814	35.34	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
68	20230915	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	80	2	3.38	4312854030	1788202	95.59	2360	2500	2280	3080	1660	2370	2411.84	0.34	0	119615	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	825	-34.51	4.10	12	5.31	-71.00	597.00	5180	20230824	-52.70	1814	20230502	35.06	5180	-52.70	20230824	1814	35.06	20230502	5180	-52.70	20230824	1814	35.06	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
69	20230915	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	90	2	3.80	3799833120	1580286	84.48	2360	2500	2280	3080	1660	2370	2404.52	0.34	0	88809	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	829	-34.65	4.12	12	4.69	-71.00	597.00	5180	20230824	-52.51	1814	20230502	35.61	5180	-52.51	20230824	1814	35.61	20230502	5180	-52.51	20230824	1814	35.61	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
70	20230915	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	70	2	2.95	2147826985	908998	48.59	2360	2475	2280	3080	1660	2370	2362.85	0.34	0	34042	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	822	-34.37	4.09	12	2.70	-71.00	597.00	5180	20230824	-52.90	1814	20230502	34.51	5180	-52.90	20230824	1814	34.51	20230502	5180	-52.90	20230824	1814	34.51	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
71	20230915	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-55	5	-2.32	974365050	418810	22.39	2360	2385	2280	3080	1660	2370	2326.51	0.34	0	-63359	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	780	-32.61	3.88	12	1.24	-71.00	597.00	5180	20230824	-55.31	1814	20230502	27.62	5180	-55.31	20230824	1814	27.62	20230502	5180	-55.31	20230824	1814	27.62	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
72	20230915	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-30	5	-1.27	695278005	298360	15.95	2360	2385	2280	3080	1660	2370	2330.33	0.34	0	-57287	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	788	-32.96	3.92	12	0.89	-71.00	597.00	5180	20230824	-54.83	1814	20230502	29.00	5180	-54.83	20230824	1814	29.00	20230502	5180	-54.83	20230824	1814	29.00	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
73	20230915	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-75	5	-3.16	177481345	76166	4.07	2360	2360	2290	3080	1660	2370	2330.19	0.34	0	-21703	2530	2450	2300	2220	2070	2490	2260	34	710	100	1460	5	1	33686500	773	-32.32	3.84	12	0.23	-71.00	597.00	5180	20230824	-55.69	1814	20230502	26.52	5180	-55.69	20230824	1814	26.52	20230502	5180	-55.69	20230824	1814	26.52	20230502	0.88	N	307870	100	33 억		114039	N	N	0	N	00	N
74	20230914	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-20	5	-0.84	4183522405	1861275	13.69	2300	2380	2150	3105	1675	2390	2247.46	0.09	0	79215	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	798	-33.38	3.97	12	5.53	-71.00	597.00	5180	20230824	-54.25	1814	20230502	30.65	5180	-54.25	20230824	1814	30.65	20230502	5180	-54.25	20230824	1814	30.65	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
75	20230914	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-30	5	-1.26	4020642720	1792440	13.18	2300	2380	2150	3105	1675	2390	2243.08	0.09	0	77702	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	795	-33.24	3.95	12	5.32	-71.00	597.00	5180	20230824	-54.44	1814	20230502	30.10	5180	-54.44	20230824	1814	30.10	20230502	5180	-54.44	20230824	1814	30.10	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
76	20230914	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-130	5	-5.44	3298123360	1479731	10.88	2300	2355	2150	3105	1675	2390	2228.83	0.09	0	10355	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	761	-31.83	3.79	12	4.39	-71.00	597.00	5180	20230824	-56.37	1814	20230502	24.59	5180	-56.37	20230824	1814	24.59	20230502	5180	-56.37	20230824	1814	24.59	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
77	20230914	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	-165	5	-6.90	2928896755	1314626	9.67	2300	2355	2150	3105	1675	2390	2227.88	0.09	0	3268	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	750	-31.34	3.73	12	3.90	-71.00	597.00	5180	20230824	-57.05	1814	20230502	22.66	5180	-57.05	20230824	1814	22.66	20230502	5180	-57.05	20230824	1814	22.66	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
78	20230914	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-190	5	-7.95	2757631905	1237207	9.10	2300	2355	2150	3105	1675	2390	2228.87	0.09	0	15967	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	741	-30.99	3.69	12	3.67	-71.00	597.00	5180	20230824	-57.53	1814	20230502	21.28	5180	-57.53	20230824	1814	21.28	20230502	5180	-57.53	20230824	1814	21.28	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
79	20230914	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-175	5	-7.32	2447329440	1095931	8.06	2300	2355	2150	3105	1675	2390	2233.05	0.09	0	26825	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	746	-31.20	3.71	12	3.25	-71.00	597.00	5180	20230824	-57.24	1814	20230502	22.11	5180	-57.24	20230824	1814	22.11	20230502	5180	-57.24	20230824	1814	22.11	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
80	20230914	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-185	5	-7.74	1934547820	861998	6.34	2300	2355	2150	3105	1675	2390	2244.20	0.09	0	42316	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	743	-31.06	3.69	12	2.56	-71.00	597.00	5180	20230824	-57.43	1814	20230502	21.55	5180	-57.43	20230824	1814	21.55	20230502	5180	-57.43	20230824	1814	21.55	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
81	20230914	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-110	5	-4.60	870116545	383790	2.82	2300	2355	2150	3105	1675	2390	2267.05	0.09	0	28665	2830	2610	2480	2260	2130	2720	2370	34	715	100	1480	5	1	33686500	768	-32.11	3.82	12	1.14	-71.00	597.00	5180	20230824	-55.98	1814	20230502	25.69	5180	-55.98	20230824	1814	25.69	20230502	5180	-55.98	20230824	1814	25.69	20230502	0.88	N	307870	100	33 억		30312	N	N	0	N	00	N
82	20230913	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	230	2	10.65	33479724970	13532490	1134.73	2385	2700	2350	2805	1515	2160	2474.09	0.74	0	-220606	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	805	-33.66	4.00	12	40.17	-71.00	597.00	5180	20230824	-53.86	1814	20230502	31.75	5180	-53.86	20230824	1814	31.75	20230502	5180	-53.86	20230824	1814	31.75	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
83	20230913	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	275	2	12.73	32988619725	13328293	1117.61	2385	2700	2350	2805	1515	2160	2475.08	0.74	0	-230426	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	820	-34.30	4.08	12	39.57	-71.00	597.00	5180	20230824	-52.99	1814	20230502	34.23	5180	-52.99	20230824	1814	34.23	20230502	5180	-52.99	20230824	1814	34.23	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
84	20230913	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	275	2	12.73	32096630040	12960551	1086.77	2385	2700	2350	2805	1515	2160	2476.49	0.74	0	-231981	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	820	-34.30	4.08	12	38.47	-71.00	597.00	5180	20230824	-52.99	1814	20230502	34.23	5180	-52.99	20230824	1814	34.23	20230502	5180	-52.99	20230824	1814	34.23	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
85	20230913	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	285	2	13.19	27914945835	11282507	946.07	2385	2700	2350	2805	1515	2160	2474.18	0.74	0	-249874	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	824	-34.44	4.10	12	33.49	-71.00	597.00	5180	20230824	-52.80	1814	20230502	34.79	5180	-52.80	20230824	1814	34.79	20230502	5180	-52.80	20230824	1814	34.79	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
86	20230913	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	295	2	13.66	26304684455	10625809	891.00	2385	2700	2350	2805	1515	2160	2475.55	0.74	0	-248173	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	827	-34.58	4.11	12	31.54	-71.00	597.00	5180	20230824	-52.61	1814	20230502	35.34	5180	-52.61	20230824	1814	35.34	20230502	5180	-52.61	20230824	1814	35.34	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
87	20230913	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	275	2	12.73	25071951930	10120356	848.62	2385	2700	2350	2805	1515	2160	2477.38	0.74	0	-206570	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	820	-34.30	4.08	12	30.04	-71.00	597.00	5180	20230824	-52.99	1814	20230502	34.23	5180	-52.99	20230824	1814	34.23	20230502	5180	-52.99	20230824	1814	34.23	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
88	20230913	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	330	2	15.28	22305834515	8986326	753.53	2385	2700	2350	2805	1515	2160	2482.20	0.74	0	-240867	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	839	-35.07	4.17	12	26.68	-71.00	597.00	5180	20230824	-51.93	1814	20230502	37.27	5180	-51.93	20230824	1814	37.27	20230502	5180	-51.93	20230824	1814	37.27	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
89	20230913	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	360	2	16.67	8160965990	3332747	279.46	2385	2570	2360	2805	1515	2160	2448.72	0.74	0	-69530	2366	2262	2181	2077	1996	2222	2037	34	645	100	1330	5	1	33686500	849	-35.49	4.22	12	9.89	-71.00	597.00	5180	20230824	-51.35	1814	20230502	38.92	5180	-51.35	20230824	1814	38.92	20230502	5180	-51.35	20230824	1814	38.92	20230502	0.88	N	307870	100	33 억		249503	N	N	0	N	00	N
90	20230912	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	-100	5	-4.42	2272250515	1042991	44.35	2260	2285	2100	2935	1585	2260	2178.64	1.15	0	-139294	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	728	-30.42	3.62	12	3.10	-71.00	597.00	5180	20230824	-58.30	1814	20230502	19.07	5180	-58.30	20230824	1814	19.07	20230502	5180	-58.30	20230824	1814	19.07	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
91	20230912	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-120	5	-5.31	2212842140	1015445	43.18	2260	2285	2100	2935	1585	2260	2179.18	1.15	0	-127465	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	721	-30.14	3.58	12	3.01	-71.00	597.00	5180	20230824	-58.69	1814	20230502	17.97	5180	-58.69	20230824	1814	17.97	20230502	5180	-58.69	20230824	1814	17.97	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
92	20230912	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-130	5	-5.75	2013146245	921933	39.21	2260	2285	2100	2935	1585	2260	2183.61	1.15	0	-105137	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	718	-30.00	3.57	12	2.74	-71.00	597.00	5180	20230824	-58.88	1814	20230502	17.42	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
93	20230912	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-140	5	-6.19	1741341650	793543	33.75	2260	2285	2115	2935	1585	2260	2194.39	1.15	0	-113862	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	714	-29.86	3.55	12	2.36	-71.00	597.00	5180	20230824	-59.07	1814	20230502	16.87	5180	-59.07	20230824	1814	16.87	20230502	5180	-59.07	20230824	1814	16.87	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
94	20230912	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-95	5	-4.20	1415346350	641238	27.27	2260	2285	2145	2935	1585	2260	2207.21	1.15	0	-131266	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	729	-30.49	3.63	12	1.90	-71.00	597.00	5180	20230824	-58.20	1814	20230502	19.35	5180	-58.20	20230824	1814	19.35	20230502	5180	-58.20	20230824	1814	19.35	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
95	20230912	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-75	5	-3.32	1057794320	476319	20.26	2260	2285	2180	2935	1585	2260	2220.77	1.15	0	-64695	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	736	-30.77	3.66	12	1.41	-71.00	597.00	5180	20230824	-57.82	1814	20230502	20.45	5180	-57.82	20230824	1814	20.45	20230502	5180	-57.82	20230824	1814	20.45	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
96	20230912	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-55	5	-2.43	751245290	336463	14.31	2260	2285	2195	2935	1585	2260	2232.77	1.15	0	-16341	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	743	-31.06	3.69	12	1.00	-71.00	597.00	5180	20230824	-57.43	1814	20230502	21.55	5180	-57.43	20230824	1814	21.55	20230502	5180	-57.43	20230824	1814	21.55	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
97	20230912	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	0	3	0.00	165238285	73246	3.11	2260	2285	2235	2935	1585	2260	2255.94	1.15	0	-8274	2410	2335	2235	2160	2060	2372	2197	34	675	100	1400	5	1	33686500	761	-31.83	3.79	12	0.22	-71.00	597.00	5180	20230824	-56.37	1814	20230502	24.59	5180	-56.37	20230824	1814	24.59	20230502	5180	-56.37	20230824	1814	24.59	20230502	0.89	N	307870	100	33 억		387868	N	N	0	N	00	N
98	20230911	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	60	2	2.73	5220406260	2338918	71.19	2200	2310	2135	2860	1540	2200	2231.95	0.74	0	148653	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	758	-31.83	3.79	12	6.97	-71.00	597.00	5180	20230824	-56.37	1814	20230502	24.59	5180	-56.37	20230824	1814	24.59	20230502	5180	-56.37	20230824	1814	24.59	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
99	20230911	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	65	2	2.95	5076125485	2275053	69.24	2200	2310	2135	2860	1540	2200	2231.24	0.74	0	142570	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	760	-31.90	3.79	12	6.78	-71.00	597.00	5180	20230824	-56.27	1814	20230502	24.86	5180	-56.27	20230824	1814	24.86	20230502	5180	-56.27	20230824	1814	24.86	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
100	20230911	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	25	2	1.14	4337882500	1943094	59.14	2200	2310	2135	2860	1540	2200	2232.50	0.74	0	89367	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	747	-31.34	3.73	12	5.79	-71.00	597.00	5180	20230824	-57.05	1814	20230502	22.66	5180	-57.05	20230824	1814	22.66	20230502	5180	-57.05	20230824	1814	22.66	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
101	20230911	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	55	2	2.50	3337318195	1492651	45.43	2200	2310	2135	2860	1540	2200	2235.89	0.74	0	150148	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	757	-31.76	3.78	12	4.45	-71.00	597.00	5180	20230824	-56.47	1814	20230502	24.31	5180	-56.47	20230824	1814	24.31	20230502	5180	-56.47	20230824	1814	24.31	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
102	20230911	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	40	2	1.82	2936649990	1314573	40.01	2200	2310	2135	2860	1540	2200	2233.98	0.74	0	118155	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	752	-31.55	3.75	12	3.92	-71.00	597.00	5180	20230824	-56.76	1814	20230502	23.48	5180	-56.76	20230824	1814	23.48	20230502	5180	-56.76	20230824	1814	23.48	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
103	20230911	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	65	2	2.95	1869858140	841850	25.62	2200	2290	2135	2860	1540	2200	2221.18	0.74	0	65162	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	760	-31.90	3.79	12	2.51	-71.00	597.00	5180	20230824	-56.27	1814	20230502	24.86	5180	-56.27	20230824	1814	24.86	20230502	5180	-56.27	20230824	1814	24.86	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
104	20230911	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	-25	5	-1.14	1110370065	502900	15.31	2200	2290	2135	2860	1540	2200	2207.97	0.74	0	-30538	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	730	-30.63	3.64	12	1.50	-71.00	597.00	5180	20230824	-58.01	1814	20230502	19.90	5180	-58.01	20230824	1814	19.90	20230502	5180	-58.01	20230824	1814	19.90	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
105	20230911	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	30	2	1.36	363345135	162484	4.95	2200	2290	2200	2860	1540	2200	2236.68	0.74	0	3380	2389	2294	2130	2035	1871	2342	2083	34	660	100	1360	5	1	33559112	748	-31.41	3.74	12	0.48	-71.00	597.00	5180	20230824	-56.95	1814	20230502	22.93	5180	-56.95	20230824	1814	22.93	20230502	5180	-56.95	20230824	1814	22.93	20230502	0.99	N	307870	100	33 억		247950	N	N	0	N	00	N
106	20230908	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	150	2	7.32	6818003800	3238754	157.23	2050	2225	1966	2665	1435	2050	2104.80	0.33	0	134729	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	738	-30.99	3.69	12	9.65	-71.00	597.00	5180	20230824	-57.53	1810	20220907	21.55	5180	-57.53	20230824	1814	21.28	20230502	5180	-57.53	20230824	1814	21.28	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
107	20230908	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	110	2	5.37	6408867325	3051948	148.16	2050	2225	1966	2665	1435	2050	2099.97	0.33	0	128493	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	725	-30.42	3.62	12	9.09	-71.00	597.00	5180	20230824	-58.30	1810	20220907	19.34	5180	-58.30	20230824	1814	19.07	20230502	5180	-58.30	20230824	1814	19.07	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
108	20230908	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	85	2	4.15	5959736220	2842996	138.01	2050	2225	1966	2665	1435	2050	2096.33	0.33	0	84150	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	716	-30.07	3.58	12	8.47	-71.00	597.00	5180	20230824	-58.78	1810	20220907	17.96	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
109	20230908	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	80	2	3.90	5230650510	2501148	121.42	2050	2225	1966	2665	1435	2050	2091.35	0.33	0	66523	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	715	-30.00	3.57	12	7.45	-71.00	597.00	5180	20230824	-58.88	1810	20220907	17.68	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
110	20230908	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	70	2	3.41	3789009550	1831553	88.91	2050	2175	1966	2665	1435	2050	2068.77	0.33	0	-31380	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	711	-29.86	3.55	12	5.46	-71.00	597.00	5180	20230824	-59.07	1810	20220907	17.13	5180	-59.07	20230824	1814	16.87	20230502	5180	-59.07	20230824	1814	16.87	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
111	20230908	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	60	2	2.93	3567000185	1727322	83.85	2050	2175	1966	2665	1435	2050	2065.07	0.33	0	-43465	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	708	-29.72	3.53	12	5.15	-71.00	597.00	5180	20230824	-59.27	1810	20220907	16.57	5180	-59.27	20230824	1814	16.32	20230502	5180	-59.27	20230824	1814	16.32	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
112	20230908	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	40	2	1.95	1775778510	877051	42.58	2050	2095	1966	2665	1435	2050	2024.64	0.33	0	-17313	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	701	-29.44	3.50	12	2.61	-71.00	597.00	5180	20230824	-59.65	1810	20220907	15.47	5180	-59.65	20230824	1814	15.21	20230502	5180	-59.65	20230824	1814	15.21	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
113	20230908	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	-35	5	-1.71	218776885	107389	5.21	2050	2055	2005	2665	1435	2050	2036.90	0.33	0	-105	2324	2186	2092	1954	1860	2140	1908	34	615	100	1270	5	1	33559112	676	-28.38	3.38	12	0.32	-71.00	597.00	5180	20230824	-61.10	1810	20220907	11.33	5180	-61.10	20230824	1814	11.08	20230502	5180	-61.10	20230824	1814	11.08	20230502	1.00	N	307870	100	33 억		111631	N	N	0	N	00	N
114	20230907	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	-135	5	-6.18	4222772906	2019803	75.36	2185	2230	1998	2840	1530	2185	2090.85	0.24	0	30900	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	688	-28.87	3.43	12	6.02	-71.00	597.00	5180	20230824	-60.42	1810	20220907	13.26	5180	-60.42	20230824	1814	13.01	20230502	5180	-60.42	20230824	1810	13.26	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
115	20230907	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	-135	5	-6.18	4101677446	1960818	73.16	2185	2230	1998	2840	1530	2185	2091.77	0.24	0	22439	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	688	-28.87	3.43	12	5.84	-71.00	597.00	5180	20230824	-60.42	1810	20220907	13.26	5180	-60.42	20230824	1814	13.01	20230502	5180	-60.42	20230824	1810	13.26	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
116	20230907	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2040	-145	5	-6.64	3674111956	1753549	65.43	2185	2230	1998	2840	1530	2185	2095.18	0.24	0	2528	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	685	-28.73	3.42	12	5.23	-71.00	597.00	5180	20230824	-60.62	1810	20220907	12.71	5180	-60.62	20230824	1814	12.46	20230502	5180	-60.62	20230824	1810	12.71	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
117	20230907	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-105	5	-4.81	2834782415	1338116	49.93	2185	2230	2040	2840	1530	2185	2118.43	0.24	0	-62366	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	698	-29.30	3.48	12	3.99	-71.00	597.00	5180	20230824	-59.85	1810	20220907	14.92	5180	-59.85	20230824	1814	14.66	20230502	5180	-59.85	20230824	1810	14.92	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
118	20230907	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-115	5	-5.26	2654301620	1251346	46.69	2185	2230	2040	2840	1530	2185	2121.10	0.24	0	-64773	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	695	-29.15	3.47	12	3.73	-71.00	597.00	5180	20230824	-60.04	1810	20220907	14.36	5180	-60.04	20230824	1814	14.11	20230502	5180	-60.04	20230824	1810	14.36	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
119	20230907	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-115	5	-5.26	2222996580	1042190	38.89	2185	2230	2055	2840	1530	2185	2132.95	0.24	0	-48276	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	695	-29.15	3.47	12	3.11	-71.00	597.00	5180	20230824	-60.04	1810	20220907	14.36	5180	-60.04	20230824	1814	14.11	20230502	5180	-60.04	20230824	1810	14.36	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
120	20230907	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-95	5	-4.35	1563058710	725031	27.05	2185	2230	2060	2840	1530	2185	2155.80	0.24	0	-55463	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	701	-29.44	3.50	12	2.16	-71.00	597.00	5180	20230824	-59.65	1810	20220907	15.47	5180	-59.65	20230824	1814	15.21	20230502	5180	-59.65	20230824	1810	15.47	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
121	20230907	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	-10	5	-0.46	285266280	129954	4.85	2185	2215	2175	2840	1530	2185	2195.22	0.24	0	-31482	2375	2280	2220	2125	2065	2327	2172	34	655	100	1350	5	1	33559112	730	-30.63	3.64	12	0.39	-71.00	597.00	5180	20230824	-58.01	1810	20220907	20.17	5180	-58.01	20230824	1814	19.90	20230502	5180	-58.01	20230824	1810	20.17	20220907	1.08	N	307870	100	33 억		79252	N	N	0	N	00	N
122	20230906	160855	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-15	5	-0.68	5816712510	2620964	34.13	2165	2315	2160	2860	1540	2200	2219.31	0.18	0	19430	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	733	-30.77	3.66	12	7.81	-71.00	597.00	5180	20230824	-57.82	1810	20220907	20.72	5180	-57.82	20230824	1814	20.45	20230502	5180	-57.82	20230824	1810	20.72	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
123	20230906	150856	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-10	5	-0.45	5598332420	2521154	32.83	2165	2315	2160	2860	1540	2200	2220.55	0.18	0	10237	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	735	-30.85	3.67	12	7.51	-71.00	597.00	5180	20230824	-57.72	1810	20220907	20.99	5180	-57.72	20230824	1814	20.73	20230502	5180	-57.72	20230824	1810	20.99	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
124	20230906	140856	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-15	5	-0.68	5097043665	2292695	29.85	2165	2315	2160	2860	1540	2200	2223.18	0.18	0	-43818	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	733	-30.77	3.66	12	6.83	-71.00	597.00	5180	20230824	-57.82	1810	20220907	20.72	5180	-57.82	20230824	1814	20.45	20230502	5180	-57.82	20230824	1810	20.72	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
125	20230906	130845	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-15	5	-0.68	4894490010	2200260	28.65	2165	2315	2160	2860	1540	2200	2224.52	0.18	0	-44218	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	733	-30.77	3.66	12	6.56	-71.00	597.00	5180	20230824	-57.82	1810	20220907	20.72	5180	-57.82	20230824	1814	20.45	20230502	5180	-57.82	20230824	1810	20.72	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
126	20230906	120857	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-10	5	-0.45	4295772365	1927645	25.10	2165	2315	2160	2860	1540	2200	2228.52	0.18	0	-46709	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	735	-30.85	3.67	12	5.74	-71.00	597.00	5180	20230824	-57.72	1810	20220907	20.99	5180	-57.72	20230824	1814	20.73	20230502	5180	-57.72	20230824	1810	20.99	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
127	20230906	110906	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	15	2	0.68	3905344220	1750203	22.79	2165	2315	2160	2860	1540	2200	2231.38	0.18	0	-42784	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	743	-31.20	3.71	12	5.22	-71.00	597.00	5180	20230824	-57.24	1810	20220907	22.38	5180	-57.24	20230824	1814	22.11	20230502	5180	-57.24	20230824	1810	22.38	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
128	20230906	100841	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	55	2	2.50	3067974635	1373705	17.89	2165	2315	2160	2860	1540	2200	2233.38	0.18	0	-46541	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	757	-31.76	3.78	12	4.09	-71.00	597.00	5180	20230824	-56.47	1810	20220907	24.59	5180	-56.47	20230824	1814	24.31	20230502	5180	-56.47	20230824	1810	24.59	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
129	20230906	090843	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	20	2	0.91	472149585	214946	2.80	2165	2245	2160	2860	1540	2200	2196.58	0.18	0	-13138	2616	2407	2276	2067	1936	2342	2002	34	660	100	1360	5	1	33559112	745	-31.27	3.72	12	0.64	-71.00	597.00	5180	20230824	-57.14	1810	20220907	22.65	5180	-57.14	20230824	1814	22.38	20230502	5180	-57.14	20230824	1810	22.65	20220907	1.53	N	307870	100	33 억		59822	N	N	0	N	01	N
130	20230905	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-210	5	-8.71	16991618070	7603975	34.21	2380	2485	2145	3130	1690	2410	2234.61	0.59	0	-136970	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	738	-30.99	3.69	12	22.66	-71.00	597.00	5180	20230824	-57.53	1810	20220907	21.55	5180	-57.53	20230824	1814	21.28	20230502	5180	-57.53	20230824	1810	21.55	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
131	20230905	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-190	5	-7.88	16392409240	7332143	32.99	2380	2485	2145	3130	1690	2410	2235.67	0.59	0	-151500	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	745	-31.27	3.72	12	21.85	-71.00	597.00	5180	20230824	-57.14	1810	20220907	22.65	5180	-57.14	20230824	1814	22.38	20230502	5180	-57.14	20230824	1810	22.65	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
132	20230905	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-190	5	-7.88	15435164705	6896825	31.03	2380	2485	2145	3130	1690	2410	2237.99	0.59	0	-169837	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	745	-31.27	3.72	12	20.55	-71.00	597.00	5180	20230824	-57.14	1810	20220907	22.65	5180	-57.14	20230824	1814	22.38	20230502	5180	-57.14	20230824	1810	22.65	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
133	20230905	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-200	5	-8.30	14326831640	6393862	28.77	2380	2485	2145	3130	1690	2410	2240.69	0.59	0	-163960	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	742	-31.13	3.70	12	19.05	-71.00	597.00	5180	20230824	-57.34	1810	20220907	22.10	5180	-57.34	20230824	1814	21.83	20230502	5180	-57.34	20230824	1810	22.10	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
134	20230905	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-205	5	-8.51	13182526835	5879299	26.45	2380	2485	2145	3130	1690	2410	2242.17	0.59	0	-168864	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	740	-31.06	3.69	12	17.52	-71.00	597.00	5180	20230824	-57.43	1810	20220907	21.82	5180	-57.43	20230824	1814	21.55	20230502	5180	-57.43	20230824	1810	21.82	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
135	20230905	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-200	5	-8.30	12100859755	5389913	24.25	2380	2485	2145	3130	1690	2410	2245.07	0.59	0	-165820	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	742	-31.13	3.70	12	16.06	-71.00	597.00	5180	20230824	-57.34	1810	20220907	22.10	5180	-57.34	20230824	1814	21.83	20230502	5180	-57.34	20230824	1810	22.10	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
136	20230905	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-200	5	-8.30	6887089620	3025911	13.61	2380	2485	2175	3130	1690	2410	2276.00	0.59	0	-93745	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	742	-31.13	3.70	12	9.02	-71.00	597.00	5180	20230824	-57.34	1810	20220907	22.10	5180	-57.34	20230824	1814	21.83	20230502	5180	-57.34	20230824	1810	22.10	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
137	20230905	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-25	5	-1.04	1828307305	767444	3.45	2380	2485	2330	3130	1690	2410	2382.30	0.59	0	-44355	3613	3011	2573	1971	1533	2792	1752	34	720	100	1490	5	1	33559112	800	-33.59	3.99	12	2.29	-71.00	597.00	5180	20230824	-53.96	1810	20220907	31.77	5180	-53.96	20230824	1814	31.48	20230502	5180	-53.96	20230824	1810	31.77	20220907	1.40	N	307870	100	33 억		199439	N	N	0	N	00	N
138	20230904	160831	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-555	5	-18.72	56527273440	22117573	492.04	2625	3175	2135	3850	2080	2965	2555.79	1.23	0	-212714	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	809	-33.94	4.04	12	65.91	-71.00	597.00	5180	20230824	-53.47	1810	20220907	33.15	5180	-53.47	20230824	1814	32.86	20230502	5180	-53.47	20230824	1810	33.15	20220907	1.29	N	307870	100	33 억		412153	N	N	0	N	01	N
139	20230904	150817	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-545	5	-18.38	55187816535	21559563	479.62	2625	3175	2135	3850	2080	2965	2559.76	1.23	0	-256792	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	812	-34.08	4.05	12	64.24	-71.00	597.00	5180	20230824	-53.28	1810	20220907	33.70	5180	-53.28	20230824	1814	33.41	20230502	5180	-53.28	20230824	1810	33.70	20220907	1.29	N	307870	100	33 억		412153	N	N	0	N	01	N
140	20230904	140816	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-480	5	-16.19	49759135990	19299756	429.35	2625	3175	2135	3850	2080	2965	2578.20	1.23	0	-179317	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	834	-35.00	4.16	12	57.51	-71.00	597.00	5180	20230824	-52.03	1810	20220907	37.29	5180	-52.03	20230824	1814	36.99	20230502	5180	-52.03	20230824	1810	37.29	20220907	1.29	N	307870	100	33 억		412153	N	N	0	N	01	N
141	20230904	130828	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-210	5	-7.08	36020208075	13838211	307.85	2625	3175	2135	3850	2080	2965	2602.91	1.23	0	391631	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	925	-38.80	4.61	12	41.24	-71.00	597.00	5180	20230824	-46.81	1810	20220907	52.21	5180	-46.81	20230824	1814	51.87	20230502	5180	-46.81	20230824	1810	52.21	20220907	1.29	N	307870	100	33 억		412153	Y	N	0	N	01	N
142	20230904	120813	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-695	5	-23.44	13565024180	4985803	110.92	2625	3050	2230	3850	2080	2965	2720.66	1.23	0	35080	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	762	-31.97	3.80	12	14.86	-71.00	597.00	5180	20230824	-56.18	1810	20220907	25.41	5180	-56.18	20230824	1814	25.14	20230502	5180	-56.18	20230824	1810	25.41	20220907	1.29	N	307870	100	33 억		412153	N	N	0	N	01	N
143	20230904	110758	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-175	5	-5.90	9885392875	3518863	78.28	2625	3050	2540	3850	2080	2965	2809.19	1.23	0	-48560	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	936	-39.30	4.67	12	10.49	-71.00	597.00	5180	20230824	-46.14	1810	20220907	54.14	5180	-46.14	20230824	1814	53.80	20230502	5180	-46.14	20230824	1810	54.14	20220907	1.29	N	307870	100	33 억		412153	N	N	0	N	01	N
144	20230904	100803	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-125	5	-4.22	7587015355	2682707	59.68	2625	3050	2540	3850	2080	2965	2828.04	1.23	0	-3694	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	953	-40.00	4.76	12	7.99	-71.00	597.00	5180	20230824	-45.17	1810	20220907	56.91	5180	-45.17	20230824	1814	56.56	20230502	5180	-45.17	20230824	1810	56.91	20220907	1.29	N	307870	100	33 억		412153	N	N	0	N	01	N
145	20230904	090816	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	-85	5	-2.87	3266295285	1212751	26.98	2625	2880	2540	3850	2080	2965	2692.96	1.23	0	72788	4951	3957	3461	2467	1971	3710	2220	34	885	100	1830	5	1	33559112	967	-40.56	4.82	12	3.61	-71.00	597.00	5180	20230824	-44.40	1810	20220907	59.12	5180	-44.40	20230824	1814	58.77	20230502	5180	-44.40	20230824	1810	59.12	20220907	1.29	N	307870	100	33 억		412153	N	N	0	N	01	N
146	20230901	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-1270	4	-29.99	15396128595	4482026	369.10	4245	4455	2965	5500	2965	4235	3436.01	1.68	0	-150283	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	995	-41.76	4.97	12	13.36	-71.00	597.00	5180	20230824	-42.76	1810	20220907	63.81	5180	-42.76	20230824	1814	63.45	20230502	5180	-42.76	20230824	1810	63.81	20220907	1.17	N	307870	100	33 억		562434	N	N	0	N	00	N
147	20230901	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-1270	4	-29.99	14981396255	4342150	357.58	4245	4455	2965	5500	2965	4235	3450.10	1.68	0	-150283	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	995	-41.76	4.97	12	12.94	-71.00	597.00	5180	20230824	-42.76	1810	20220907	63.81	5180	-42.76	20230824	1814	63.45	20230502	5180	-42.76	20230824	1810	63.81	20220907	1.17	N	307870	100	33 억		562434	N	N	0	N	00	N
148	20230901	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	-995	5	-23.49	7104980875	1689202	139.11	4245	4455	3235	5500	2965	4235	4206.11	1.68	0	-121448	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	1087	-45.63	5.43	12	5.03	-71.00	597.00	5180	20230824	-37.45	1810	20220907	79.01	5180	-37.45	20230824	1814	78.61	20230502	5180	-37.45	20230824	1810	79.01	20220907	1.17	N	307870	100	33 억		562434	Y	N	0	N	00	N
149	20230901	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-115	5	-2.72	5720125575	1322466	108.91	4245	4455	4080	5500	2965	4235	4325.39	1.68	0	-118501	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	1383	-58.03	6.90	12	3.94	-71.00	597.00	5180	20230824	-20.46	1810	20220907	127.62	5180	-20.46	20230824	1814	127.12	20230502	5180	-20.46	20230824	1810	127.62	20220907	1.17	N	307870	100	33 억		562434	N	N	0	N	00	N
150	20230901	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	45	2	1.06	4815719040	1106634	91.13	4245	4455	4240	5500	2965	4235	4351.75	1.68	0	-98724	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	1436	-60.28	7.17	12	3.30	-71.00	597.00	5180	20230824	-17.37	1810	20220907	136.46	5180	-17.37	20230824	1814	135.94	20230502	5180	-17.37	20230824	1810	136.46	20220907	1.17	N	307870	100	33 억		562434	N	N	0	N	00	N
151	20230901	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	70	2	1.65	4468123475	1025906	84.48	4245	4455	4240	5500	2965	4235	4355.37	1.68	0	-85100	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	1445	-60.63	7.21	12	3.06	-71.00	597.00	5180	20230824	-16.89	1810	20220907	137.85	5180	-16.89	20230824	1814	137.32	20230502	5180	-16.89	20230824	1810	137.85	20220907	1.17	N	307870	100	33 억		562434	N	N	0	N	00	N
152	20230901	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	80	2	1.89	3993326550	916019	75.43	4245	4455	4240	5500	2965	4235	4359.53	1.68	0	-81403	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	1448	-60.77	7.23	12	2.73	-71.00	597.00	5180	20230824	-16.70	1810	20220907	138.40	5180	-16.70	20230824	1814	137.87	20230502	5180	-16.70	20230824	1810	138.40	20220907	1.17	N	307870	100	33 억		562434	N	N	0	N	00	N
153	20230901	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	75	2	1.77	1901395105	434709	35.80	4245	4455	4240	5500	2965	4235	4374.16	1.68	0	-23770	4531	4382	4201	4052	3871	4457	4127	34	1265	100	2620	5	1	33559112	1446	-60.70	7.22	12	1.30	-71.00	597.00	5180	20230824	-16.80	1810	20220907	138.12	5180	-16.80	20230824	1814	137.60	20230502	5180	-16.80	20230824	1810	138.12	20220907	1.17	N	307870	100	33 억		562434	N	N	0	N	00	N