KissMeData/347700/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	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	170	2	4.15	109218370	25965	50.71	4200	4280	4075	5320	2870	4095	4206.37	0.67	0	6801	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	436	-12.96	4.56	12	0.25	-329.00	936.00	7760	20230302	-45.04	3870	20221017	10.21	7760	-45.04	20230302	3900	9.36	20230913	7760	-45.04	20230302	3870	10.21	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
3	20230927	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	160	2	3.91	107201380	25492	49.79	4200	4280	4075	5320	2870	4095	4205.29	0.67	0	6819	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	435	-12.93	4.55	12	0.25	-329.00	936.00	7760	20230302	-45.17	3870	20221017	9.95	7760	-45.17	20230302	3900	9.10	20230913	7760	-45.17	20230302	3870	9.95	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
4	20230927	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	165	2	4.03	89676960	21372	41.74	4200	4280	4075	5320	2870	4095	4196.00	0.67	0	5928	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	436	-12.95	4.55	12	0.21	-329.00	936.00	7760	20230302	-45.10	3870	20221017	10.08	7760	-45.10	20230302	3900	9.23	20230913	7760	-45.10	20230302	3870	10.08	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
5	20230927	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	145	2	3.54	72416675	17314	33.82	4200	4280	4075	5320	2870	4095	4182.55	0.67	0	3416	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	434	-12.89	4.53	12	0.17	-329.00	936.00	7760	20230302	-45.36	3870	20221017	9.56	7760	-45.36	20230302	3900	8.72	20230913	7760	-45.36	20230302	3870	9.56	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
6	20230927	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	105	2	2.56	66485220	15910	31.07	4200	4280	4075	5320	2870	4095	4178.83	0.67	0	2246	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	430	-12.77	4.49	12	0.16	-329.00	936.00	7760	20230302	-45.88	3870	20221017	8.53	7760	-45.88	20230302	3900	7.69	20230913	7760	-45.88	20230302	3870	8.53	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
7	20230927	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	105	2	2.56	52212740	12494	24.40	4200	4280	4075	5320	2870	4095	4179.03	0.67	0	1702	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	430	-12.77	4.49	12	0.12	-329.00	936.00	7760	20230302	-45.88	3870	20221017	8.53	7760	-45.88	20230302	3900	7.69	20230913	7760	-45.88	20230302	3870	8.53	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
8	20230927	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	90	2	2.20	47689855	11416	22.30	4200	4280	4075	5320	2870	4095	4177.46	0.67	0	952	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	428	-12.72	4.47	12	0.11	-329.00	936.00	7760	20230302	-46.07	3870	20221017	8.14	7760	-46.07	20230302	3900	7.31	20230913	7760	-46.07	20230302	3870	8.14	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
9	20230927	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	35	2	0.85	6181525	1506	2.94	4200	4200	4075	5320	2870	4095	4104.60	0.67	0	-386	4511	4302	4181	3972	3851	4242	3912	51	1225	500	2860	5	1	10227950	422	-12.55	4.41	12	0.01	-329.00	936.00	7760	20230302	-46.78	3870	20221017	6.72	7760	-46.78	20230302	3900	5.90	20230913	7760	-46.78	20230302	3870	6.72	20221017	0.41	N	347700	500	51 억		68262	N	N	0	N	00	N
10	20230926	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-50	5	-1.21	210373190	51198	98.76	4300	4390	4060	5380	2905	4145	4109.02	0.67	0	-169	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	419	-12.45	4.38	12	0.50	-329.00	936.00	7760	20230302	-47.23	3870	20221017	5.81	7760	-47.23	20230302	3900	5.00	20230913	7760	-47.23	20230302	3870	5.81	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
11	20230926	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-20	5	-0.48	203349665	49484	95.46	4300	4390	4060	5380	2905	4145	4109.40	0.67	0	1123	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	422	-12.54	4.41	12	0.48	-329.00	936.00	7760	20230302	-46.84	3870	20221017	6.59	7760	-46.84	20230302	3900	5.77	20230913	7760	-46.84	20230302	3870	6.59	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
12	20230926	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-70	5	-1.69	161195320	39421	76.05	4300	4300	4060	5380	2905	4145	4089.07	0.67	0	1996	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	417	-12.39	4.35	12	0.39	-329.00	936.00	7760	20230302	-47.49	3870	20221017	5.30	7760	-47.49	20230302	3900	4.49	20230913	7760	-47.49	20230302	3870	5.30	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
13	20230926	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-70	5	-1.69	143807955	35154	67.81	4300	4300	4065	5380	2905	4145	4090.80	0.67	0	1595	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	417	-12.39	4.35	12	0.34	-329.00	936.00	7760	20230302	-47.49	3870	20221017	5.30	7760	-47.49	20230302	3900	4.49	20230913	7760	-47.49	20230302	3870	5.30	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
14	20230926	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-75	5	-1.81	103395295	25220	48.65	4300	4300	4065	5380	2905	4145	4099.73	0.67	0	1348	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	416	-12.37	4.35	12	0.25	-329.00	936.00	7760	20230302	-47.55	3870	20221017	5.17	7760	-47.55	20230302	3900	4.36	20230913	7760	-47.55	20230302	3870	5.17	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
15	20230926	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	0	3	0.00	48906535	11866	22.89	4300	4300	4070	5380	2905	4145	4121.57	0.67	0	-478	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	424	-12.60	4.43	12	0.12	-329.00	936.00	7760	20230302	-46.59	3870	20221017	7.11	7760	-46.59	20230302	3900	6.28	20230913	7760	-46.59	20230302	3870	7.11	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
16	20230926	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	20	2	0.48	14222500	3428	6.61	4300	4300	4070	5380	2905	4145	4148.92	0.67	0	-580	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	426	-12.66	4.45	12	0.03	-329.00	936.00	7760	20230302	-46.33	3870	20221017	7.62	7760	-46.33	20230302	3900	6.79	20230913	7760	-46.33	20230302	3870	7.62	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
17	20230926	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-5	5	-0.12	3690410	889	1.71	4300	4300	4105	5380	2905	4145	4151.19	0.67	0	276	4481	4312	4226	4057	3971	4270	4015	51	1235	500	2900	5	1	10227950	423	-12.58	4.42	12	0.01	-329.00	936.00	7760	20230302	-46.65	3870	20221017	6.98	7760	-46.65	20230302	3900	6.15	20230913	7760	-46.65	20230302	3870	6.98	20221017	0.41	N	347700	500	51 억		68431	N	N	0	N	00	N
18	20230925	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-205	5	-4.71	218850175	51810	206.87	4350	4395	4140	5650	3045	4350	4224.11	0.72	0	-4872	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	424	-12.60	4.43	12	0.51	-329.00	936.00	7760	20230302	-46.59	3870	20221017	7.11	7760	-46.59	20230302	3900	6.28	20230913	7760	-46.59	20230302	3870	7.11	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
19	20230925	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-185	5	-4.25	193669475	45744	182.65	4350	4395	4160	5650	3045	4350	4233.77	0.72	0	-3764	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	426	-12.66	4.45	12	0.45	-329.00	936.00	7760	20230302	-46.33	3870	20221017	7.62	7760	-46.33	20230302	3900	6.79	20230913	7760	-46.33	20230302	3870	7.62	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
20	20230925	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-140	5	-3.22	155162810	36551	145.94	4350	4395	4190	5650	3045	4350	4245.10	0.72	0	903	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	431	-12.80	4.50	12	0.36	-329.00	936.00	7760	20230302	-45.75	3870	20221017	8.79	7760	-45.75	20230302	3900	7.95	20230913	7760	-45.75	20230302	3870	8.79	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
21	20230925	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-140	5	-3.22	126589335	29747	118.77	4350	4395	4200	5650	3045	4350	4255.53	0.72	0	345	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	431	-12.80	4.50	12	0.29	-329.00	936.00	7760	20230302	-45.75	3870	20221017	8.79	7760	-45.75	20230302	3900	7.95	20230913	7760	-45.75	20230302	3870	8.79	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
22	20230925	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-140	5	-3.22	105218560	24671	98.51	4350	4395	4200	5650	3045	4350	4264.87	0.72	0	450	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	431	-12.80	4.50	12	0.24	-329.00	936.00	7760	20230302	-45.75	3870	20221017	8.79	7760	-45.75	20230302	3900	7.95	20230913	7760	-45.75	20230302	3870	8.79	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
23	20230925	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-135	5	-3.10	88315920	20652	82.46	4350	4395	4210	5650	3045	4350	4276.39	0.72	0	-2611	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	431	-12.81	4.50	12	0.20	-329.00	936.00	7760	20230302	-45.68	3870	20221017	8.91	7760	-45.68	20230302	3900	8.08	20230913	7760	-45.68	20230302	3870	8.91	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
24	20230925	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-75	5	-1.72	38106295	8879	35.45	4350	4395	4270	5650	3045	4350	4291.73	0.72	0	-870	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	437	-12.99	4.57	12	0.09	-329.00	936.00	7760	20230302	-44.91	3870	20221017	10.47	7760	-44.91	20230302	3900	9.62	20230913	7760	-44.91	20230302	3870	10.47	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
25	20230925	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-60	5	-1.38	5552830	1290	5.15	4350	4395	4270	5650	3045	4350	4304.52	0.72	0	562	4703	4526	4393	4216	4083	4615	4305	51	1300	500	3040	5	1	10227950	439	-13.04	4.58	12	0.01	-329.00	936.00	7760	20230302	-44.72	3870	20221017	10.85	7760	-44.72	20230302	3900	10.00	20230913	7760	-44.72	20230302	3870	10.85	20221017	0.41	N	347700	500	51 억		73303	N	N	0	N	00	N
26	20230922	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-25	5	-0.57	108982920	24970	38.01	4260	4570	4260	5680	3065	4375	4364.55	0.69	0	3231	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	445	-13.22	4.65	12	0.24	-329.00	936.00	7760	20230302	-43.94	3870	20221017	12.40	7760	-43.94	20230302	3900	11.54	20230913	7760	-43.94	20230302	3870	12.40	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
27	20230922	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-45	5	-1.03	104420815	23919	36.41	4260	4570	4260	5680	3065	4375	4365.60	0.69	0	3228	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	443	-13.16	4.63	12	0.23	-329.00	936.00	7760	20230302	-44.20	3870	20221017	11.89	7760	-44.20	20230302	3900	11.03	20230913	7760	-44.20	20230302	3870	11.89	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
28	20230922	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	0	3	0.00	82362585	18861	28.71	4260	4570	4260	5680	3065	4375	4366.82	0.69	0	4568	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	447	-13.30	4.67	12	0.18	-329.00	936.00	7760	20230302	-43.62	3870	20221017	13.05	7760	-43.62	20230302	3900	12.18	20230913	7760	-43.62	20230302	3870	13.05	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
29	20230922	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	50	2	1.14	73860045	16924	25.76	4260	4570	4260	5680	3065	4375	4364.22	0.69	0	3979	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	453	-13.45	4.73	12	0.17	-329.00	936.00	7760	20230302	-42.98	3870	20221017	14.34	7760	-42.98	20230302	3900	13.46	20230913	7760	-42.98	20230302	3870	14.34	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
30	20230922	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	10	2	0.23	53504600	12314	18.74	4260	4570	4260	5680	3065	4375	4345.02	0.69	0	958	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	448	-13.33	4.68	12	0.12	-329.00	936.00	7760	20230302	-43.49	3870	20221017	13.31	7760	-43.49	20230302	3900	12.44	20230913	7760	-43.49	20230302	3870	13.31	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
31	20230922	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	10	2	0.23	47848660	11023	16.78	4260	4570	4260	5680	3065	4375	4340.80	0.69	0	469	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	448	-13.33	4.68	12	0.11	-329.00	936.00	7760	20230302	-43.49	3870	20221017	13.31	7760	-43.49	20230302	3900	12.44	20230913	7760	-43.49	20230302	3870	13.31	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
32	20230922	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-25	5	-0.57	33999355	7850	11.95	4260	4570	4260	5680	3065	4375	4331.13	0.69	0	-1504	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	445	-13.22	4.65	12	0.08	-329.00	936.00	7760	20230302	-43.94	3870	20221017	12.40	7760	-43.94	20230302	3900	11.54	20230913	7760	-43.94	20230302	3870	12.40	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
33	20230922	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-70	5	-1.60	12749645	2987	4.55	4260	4360	4260	5680	3065	4375	4268.38	0.69	0	-222	4838	4606	4418	4186	3998	4722	4302	51	1305	500	3060	5	1	10227950	440	-13.09	4.60	12	0.03	-329.00	936.00	7760	20230302	-44.52	3870	20221017	11.24	7760	-44.52	20230302	3900	10.38	20230913	7760	-44.52	20230302	3870	11.24	20221017	0.41	N	347700	500	51 억		70072	N	N	0	N	00	N
34	20230921	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	60	2	1.39	284488130	65644	85.48	4315	4650	4230	5600	3025	4315	4333.80	0.75	0	-6297	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	447	-13.30	4.67	12	0.64	-329.00	936.00	7760	20230302	-43.62	3870	20221017	13.05	7760	-43.62	20230302	3900	12.18	20230913	7760	-43.62	20230302	3870	13.05	20221017	0.41	N	347700	500	51 억		76294	N	N	0	N	00	N
35	20230921	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-30	5	-0.70	264776175	61055	79.51	4315	4650	4230	5600	3025	4315	4336.68	0.75	0	-8564	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	438	-13.02	4.58	12	0.60	-329.00	936.00	7760	20230302	-44.78	3870	20221017	10.72	7760	-44.78	20230302	3900	9.87	20230913	7760	-44.78	20230302	3870	10.72	20221017	0.41	N	347700	500	51 억		76294	N	N	0	N	00	N
36	20230921	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	25	2	0.58	210295980	48366	62.98	4315	4650	4230	5600	3025	4315	4348.01	0.75	0	-10914	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	444	-13.19	4.64	12	0.47	-329.00	936.00	7760	20230302	-44.07	3870	20221017	12.14	7760	-44.07	20230302	3900	11.28	20230913	7760	-44.07	20230302	3870	12.14	20221017	0.41	N	347700	500	51 억		76294	N	N	0	N	00	N
37	20230921	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-15	5	-0.35	182593265	41972	54.66	4315	4650	4230	5600	3025	4315	4350.36	0.75	0	-11968	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	440	-13.07	4.59	12	0.41	-329.00	936.00	7760	20230302	-44.59	3870	20221017	11.11	7760	-44.59	20230302	3900	10.26	20230913	7760	-44.59	20230302	3870	11.11	20221017	0.41	N	347700	500	51 억		76294	N	N	0	N	00	N
38	20230921	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-85	5	-1.97	157164165	35995	46.87	4315	4650	4230	5600	3025	4315	4366.28	0.75	0	-12714	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	433	-12.86	4.52	12	0.35	-329.00	936.00	7760	20230302	-45.49	3870	20221017	9.30	7760	-45.49	20230302	3900	8.46	20230913	7760	-45.49	20230302	3870	9.30	20221017	0.41	N	347700	500	51 억		76294	N	N	0	N	00	N
39	20230921	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-45	5	-1.04	137988380	31488	41.00	4315	4650	4270	5600	3025	4315	4382.25	0.75	0	-10816	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	437	-12.98	4.56	12	0.31	-329.00	936.00	7760	20230302	-44.97	3870	20221017	10.34	7760	-44.97	20230302	3900	9.49	20230913	7760	-44.97	20230302	3870	10.34	20221017	0.41	N	347700	500	51 억		76294	N	N	0	N	00	N
40	20230921	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-10	5	-0.23	119147195	27115	35.31	4315	4650	4270	5600	3025	4315	4394.14	0.75	0	-8422	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	440	-13.09	4.60	12	0.27	-329.00	936.00	7760	20230302	-44.52	3870	20221017	11.24	7760	-44.52	20230302	3900	10.38	20230913	7760	-44.52	20230302	3870	11.24	20221017	0.41	N	347700	500	51 억		76294	N	N	0	N	00	N
41	20230921	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	335	2	7.76	14778665	3378	4.40	4315	4650	4270	5600	3025	4315	4374.97	0.75	0	-1190	4701	4507	4411	4217	4121	4460	4170	51	1285	500	3020	5	1	10227950	476	-14.13	4.97	12	0.03	-329.00	936.00	7760	20230302	-40.08	3870	20221017	20.16	7760	-40.08	20230302	3900	19.23	20230913	7760	-40.08	20230302	3870	20.16	20221017	0.41	N	347700	500	51 억		76294	Y	N	0	N	00	N
42	20230920	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-335	5	-7.20	332627985	76059	70.27	4595	4605	4315	6040	3255	4650	4373.42	0.81	0	-6123	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	441	-13.12	4.61	12	0.74	-329.00	936.00	7760	20230302	-44.39	3870	20221017	11.50	7760	-44.39	20230302	3900	10.64	20230913	7760	-44.39	20230302	3870	11.50	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
43	20230920	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-320	5	-6.88	320444635	73236	67.66	4595	4605	4315	6040	3255	4650	4375.51	0.81	0	-5766	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	443	-13.16	4.63	12	0.72	-329.00	936.00	7760	20230302	-44.20	3870	20221017	11.89	7760	-44.20	20230302	3900	11.03	20230913	7760	-44.20	20230302	3870	11.89	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
44	20230920	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	-315	5	-6.77	246649990	56165	51.89	4595	4605	4315	6040	3255	4650	4391.52	0.81	0	-4167	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	443	-13.18	4.63	12	0.55	-329.00	936.00	7760	20230302	-44.14	3870	20221017	12.02	7760	-44.14	20230302	3900	11.15	20230913	7760	-44.14	20230302	3870	12.02	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
45	20230920	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-320	5	-6.88	240183535	54675	50.51	4595	4605	4315	6040	3255	4650	4392.93	0.81	0	-4128	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	443	-13.16	4.63	12	0.53	-329.00	936.00	7760	20230302	-44.20	3870	20221017	11.89	7760	-44.20	20230302	3900	11.03	20230913	7760	-44.20	20230302	3870	11.89	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
46	20230920	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-250	5	-5.38	147080300	33296	30.76	4595	4605	4315	6040	3255	4650	4417.36	0.81	0	-4366	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	450	-13.37	4.70	12	0.33	-329.00	936.00	7760	20230302	-43.30	3870	20221017	13.70	7760	-43.30	20230302	3900	12.82	20230913	7760	-43.30	20230302	3870	13.70	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
47	20230920	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-240	5	-5.16	141967845	32133	29.69	4595	4605	4315	6040	3255	4650	4418.13	0.81	0	-4567	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	451	-13.40	4.71	12	0.31	-329.00	936.00	7760	20230302	-43.17	3870	20221017	13.95	7760	-43.17	20230302	3900	13.08	20230913	7760	-43.17	20230302	3870	13.95	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
48	20230920	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-285	5	-6.13	114952920	25959	23.98	4595	4605	4315	6040	3255	4650	4428.25	0.81	0	-5770	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	446	-13.27	4.66	12	0.25	-329.00	936.00	7760	20230302	-43.75	3870	20221017	12.79	7760	-43.75	20230302	3900	11.92	20230913	7760	-43.75	20230302	3870	12.79	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
49	20230920	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-180	5	-3.87	27635950	6107	5.64	4595	4605	4315	6040	3255	4650	4525.29	0.81	0	1115	4936	4792	4606	4462	4276	4700	4370	51	1390	500	3250	5	1	10227950	457	-13.59	4.78	12	0.06	-329.00	936.00	7760	20230302	-42.40	3870	20221017	15.50	7760	-42.40	20230302	3900	14.62	20230913	7760	-42.40	20230302	3870	15.50	20221017	0.45	N	347700	500	51 억		82401	N	N	0	N	00	N
50	20230919	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	5	2	0.11	495142565	108117	68.50	4740	4750	4420	6030	3255	4645	4579.63	0.89	0	-9684	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	476	-14.13	4.97	12	1.06	-329.00	936.00	7760	20230302	-40.08	3870	20221017	20.16	7760	-40.08	20230302	3900	19.23	20230913	7760	-40.08	20230302	3870	20.16	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
51	20230919	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-75	5	-1.61	482820130	105452	66.81	4740	4750	4420	6030	3255	4645	4578.58	0.89	0	-8567	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	467	-13.89	4.88	12	1.03	-329.00	936.00	7760	20230302	-41.11	3870	20221017	18.09	7760	-41.11	20230302	3900	17.18	20230913	7760	-41.11	20230302	3870	18.09	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
52	20230919	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-170	5	-3.66	346817760	76033	48.17	4740	4750	4420	6030	3255	4645	4561.41	0.89	0	-4385	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	458	-13.60	4.78	12	0.74	-329.00	936.00	7760	20230302	-42.33	3870	20221017	15.63	7760	-42.33	20230302	3900	14.74	20230913	7760	-42.33	20230302	3870	15.63	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
53	20230919	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-100	5	-2.15	282713355	61706	39.10	4740	4750	4420	6030	3255	4645	4581.62	0.89	0	-2677	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	465	-13.81	4.86	12	0.60	-329.00	936.00	7760	20230302	-41.43	3870	20221017	17.44	7760	-41.43	20230302	3900	16.54	20230913	7760	-41.43	20230302	3870	17.44	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
54	20230919	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-5	5	-0.11	250856060	54769	34.70	4740	4750	4420	6030	3255	4645	4580.26	0.89	0	-1625	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	475	-14.10	4.96	12	0.54	-329.00	936.00	7760	20230302	-40.21	3870	20221017	19.90	7760	-40.21	20230302	3900	18.97	20230913	7760	-40.21	20230302	3870	19.90	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
55	20230919	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	25	2	0.54	207306800	45511	28.84	4740	4740	4420	6030	3255	4645	4555.09	0.89	0	617	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	478	-14.19	4.99	12	0.44	-329.00	936.00	7760	20230302	-39.82	3870	20221017	20.67	7760	-39.82	20230302	3900	19.74	20230913	7760	-39.82	20230302	3870	20.67	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
56	20230919	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-85	5	-1.83	151624060	33492	21.22	4740	4740	4420	6030	3255	4645	4527.17	0.89	0	-1491	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	466	-13.86	4.87	12	0.33	-329.00	936.00	7760	20230302	-41.24	3870	20221017	17.83	7760	-41.24	20230302	3900	16.92	20230913	7760	-41.24	20230302	3870	17.83	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
57	20230919	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-125	5	-2.69	75036060	16535	10.48	4740	4740	4420	6030	3255	4645	4538.01	0.89	0	-6972	4995	4820	4590	4415	4185	4907	4502	51	1385	500	3250	5	1	10227950	462	-13.74	4.83	12	0.16	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	3900	15.90	20230913	7760	-41.75	20230302	3870	16.80	20221017	0.46	N	347700	500	51 억		90585	N	N	0	N	00	N
58	20230918	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	235	2	5.33	720405005	155846	66.39	4410	4765	4360	5730	3090	4410	4622.52	0.71	0	18324	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	475	-14.12	4.96	12	1.52	-329.00	936.00	7760	20230302	-40.14	3870	20221017	20.03	7760	-40.14	20230302	3900	19.10	20230913	7760	-40.14	20230302	3870	20.03	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
59	20230918	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	245	2	5.56	693527200	150073	63.93	4410	4765	4360	5730	3090	4410	4621.27	0.71	0	17445	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	476	-14.15	4.97	12	1.47	-329.00	936.00	7760	20230302	-40.01	3870	20221017	20.28	7760	-40.01	20230302	3900	19.36	20230913	7760	-40.01	20230302	3870	20.28	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
60	20230918	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	275	2	6.24	648689650	140473	59.84	4410	4765	4360	5730	3090	4410	4617.90	0.71	0	15487	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	479	-14.24	5.01	12	1.37	-329.00	936.00	7760	20230302	-39.63	3870	20221017	21.06	7760	-39.63	20230302	3900	20.13	20230913	7760	-39.63	20230302	3870	21.06	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
61	20230918	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	275	2	6.24	608951015	132005	56.23	4410	4765	4360	5730	3090	4410	4613.09	0.71	0	15401	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	479	-14.24	5.01	12	1.29	-329.00	936.00	7760	20230302	-39.63	3870	20221017	21.06	7760	-39.63	20230302	3900	20.13	20230913	7760	-39.63	20230302	3870	21.06	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
62	20230918	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	220	2	4.99	567100675	123012	52.40	4410	4765	4360	5730	3090	4410	4610.13	0.71	0	10119	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	474	-14.07	4.95	12	1.20	-329.00	936.00	7760	20230302	-40.34	3870	20221017	19.64	7760	-40.34	20230302	3900	18.72	20230913	7760	-40.34	20230302	3870	19.64	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
63	20230918	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	250	2	5.67	510974745	110898	47.24	4410	4765	4360	5730	3090	4410	4607.61	0.71	0	6774	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	477	-14.16	4.98	12	1.08	-329.00	936.00	7760	20230302	-39.95	3870	20221017	20.41	7760	-39.95	20230302	3900	19.49	20230913	7760	-39.95	20230302	3870	20.41	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
64	20230918	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	305	2	6.92	385467315	84112	35.83	4410	4765	4360	5730	3090	4410	4582.79	0.71	0	-2179	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	482	-14.33	5.04	12	0.82	-329.00	936.00	7760	20230302	-39.24	3870	20221017	21.83	7760	-39.24	20230302	3900	20.90	20230913	7760	-39.24	20230302	3870	21.83	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
65	20230918	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-15	5	-0.34	41650530	9480	4.04	4410	4445	4360	5730	3090	4410	4393.51	0.71	0	2249	4690	4550	4315	4175	3940	4620	4245	51	1320	500	3080	5	1	10227950	450	-13.36	4.70	12	0.09	-329.00	936.00	7760	20230302	-43.36	3870	20221017	13.57	7760	-43.36	20230302	3900	12.69	20230913	7760	-43.36	20230302	3870	13.57	20221017	0.46	N	347700	500	51 억		72653	N	N	0	N	00	N
66	20230915	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	280	2	6.78	1009318860	234114	139.38	4100	4455	4080	5360	2895	4130	4311.20	0.38	0	34477	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	451	-13.40	4.71	12	2.29	-329.00	936.00	7760	20230302	-43.17	3870	20221017	13.95	7760	-43.17	20230302	3900	13.08	20230913	7760	-43.17	20230302	3870	13.95	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
67	20230915	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	295	2	7.14	982904725	228116	135.81	4100	4455	4080	5360	2895	4130	4308.79	0.38	0	33404	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	453	-13.45	4.73	12	2.23	-329.00	936.00	7760	20230302	-42.98	3870	20221017	14.34	7760	-42.98	20230302	3900	13.46	20230913	7760	-42.98	20230302	3870	14.34	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
68	20230915	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	265	2	6.42	767952930	179292	106.74	4100	4415	4080	5360	2895	4130	4283.25	0.38	0	23804	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	450	-13.36	4.70	12	1.75	-329.00	936.00	7760	20230302	-43.36	3870	20221017	13.57	7760	-43.36	20230302	3900	12.69	20230913	7760	-43.36	20230302	3870	13.57	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
69	20230915	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	250	2	6.05	643551475	150829	89.80	4100	4415	4080	5360	2895	4130	4266.76	0.38	0	20618	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	448	-13.31	4.68	12	1.47	-329.00	936.00	7760	20230302	-43.56	3870	20221017	13.18	7760	-43.56	20230302	3900	12.31	20230913	7760	-43.56	20230302	3870	13.18	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
70	20230915	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	125	2	3.03	315115080	75190	44.77	4100	4260	4080	5360	2895	4130	4190.92	0.38	0	15379	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	435	-12.93	4.55	12	0.74	-329.00	936.00	7760	20230302	-45.17	3870	20221017	9.95	7760	-45.17	20230302	3900	9.10	20230913	7760	-45.17	20230302	3870	9.95	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
71	20230915	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	70	2	1.69	248579700	59438	35.39	4100	4245	4080	5360	2895	4130	4182.17	0.38	0	12524	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	430	-12.77	4.49	12	0.58	-329.00	936.00	7760	20230302	-45.88	3870	20221017	8.53	7760	-45.88	20230302	3900	7.69	20230913	7760	-45.88	20230302	3870	8.53	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
72	20230915	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	15	2	0.36	82744100	20011	11.91	4100	4185	4080	5360	2895	4130	4134.93	0.38	0	7451	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	424	-12.60	4.43	12	0.20	-329.00	936.00	7760	20230302	-46.59	3870	20221017	7.11	7760	-46.59	20230302	3900	6.28	20230913	7760	-46.59	20230302	3870	7.11	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
73	20230915	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-20	5	-0.48	16026470	3910	2.33	4100	4135	4080	5360	2895	4130	4098.84	0.38	0	575	4346	4237	4086	3977	3826	4292	4032	51	1230	500	2890	5	1	10227950	420	-12.49	4.39	12	0.04	-329.00	936.00	7760	20230302	-47.04	3870	20221017	6.20	7760	-47.04	20230302	3900	5.38	20230913	7760	-47.04	20230302	3870	6.20	20221017	0.46	N	347700	500	51 억		38991	N	N	0	N	00	N
74	20230914	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	165	2	4.16	688446405	167570	83.12	3995	4195	3935	5150	2780	3965	4108.41	0.36	0	3430	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	422	-12.55	4.41	12	1.64	-329.00	936.00	7760	20230302	-46.78	3870	20221017	6.72	7760	-46.78	20230302	3900	5.90	20230913	7760	-46.78	20230302	3870	6.72	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
75	20230914	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	135	2	3.40	663849345	161600	80.16	3995	4195	3935	5150	2780	3965	4107.98	0.36	0	2342	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	419	-12.46	4.38	12	1.58	-329.00	936.00	7760	20230302	-47.16	3870	20221017	5.94	7760	-47.16	20230302	3900	5.13	20230913	7760	-47.16	20230302	3870	5.94	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
76	20230914	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	120	2	3.03	590092585	143559	71.21	3995	4195	3935	5150	2780	3965	4110.45	0.36	0	-650	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	418	-12.42	4.36	12	1.40	-329.00	936.00	7760	20230302	-47.36	3870	20221017	5.56	7760	-47.36	20230302	3900	4.74	20230913	7760	-47.36	20230302	3870	5.56	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
77	20230914	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	155	2	3.91	565398515	137547	68.23	3995	4195	3935	5150	2780	3965	4110.58	0.36	0	2105	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	421	-12.52	4.40	12	1.34	-329.00	936.00	7760	20230302	-46.91	3870	20221017	6.46	7760	-46.91	20230302	3900	5.64	20230913	7760	-46.91	20230302	3870	6.46	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
78	20230914	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	115	2	2.90	533954740	129844	64.41	3995	4195	3935	5150	2780	3965	4112.28	0.36	0	1367	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	417	-12.40	4.36	12	1.27	-329.00	936.00	7760	20230302	-47.42	3870	20221017	5.43	7760	-47.42	20230302	3900	4.62	20230913	7760	-47.42	20230302	3870	5.43	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
79	20230914	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	175	2	4.41	511918500	124463	61.74	3995	4195	3935	5150	2780	3965	4113.02	0.36	0	625	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	423	-12.58	4.42	12	1.22	-329.00	936.00	7760	20230302	-46.65	3870	20221017	6.98	7760	-46.65	20230302	3900	6.15	20230913	7760	-46.65	20230302	3870	6.98	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
80	20230914	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	105	2	2.65	369645750	89925	44.60	3995	4195	3935	5150	2780	3965	4110.60	0.36	0	-21	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	416	-12.37	4.35	12	0.88	-329.00	936.00	7760	20230302	-47.55	3870	20221017	5.17	7760	-47.55	20230302	3900	4.36	20230913	7760	-47.55	20230302	3870	5.17	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
81	20230914	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	0	3	0.00	24416745	6171	3.06	3995	3995	3935	5150	2780	3965	3956.69	0.36	0	-1433	4148	4056	3978	3886	3808	4017	3847	51	1185	500	2770	5	1	10227950	406	-12.05	4.24	12	0.06	-329.00	936.00	7760	20230302	-48.90	3870	20221017	2.45	7760	-48.90	20230302	3900	1.67	20230913	7760	-48.90	20230302	3870	2.45	20221017	0.42	N	347700	500	51 억		36910	N	N	0	N	00	N
82	20230913	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-90	5	-2.22	792129290	199524	17.45	4055	4070	3900	5270	2840	4055	3970.12	0.39	0	-971	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	406	-12.05	4.24	12	1.95	-329.00	936.00	7760	20230302	-48.90	3870	20221017	2.45	7760	-48.90	20230302	3900	1.67	20230913	7760	-48.90	20230302	3870	2.45	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
83	20230913	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-85	5	-2.10	750503805	188975	16.53	4055	4070	3900	5270	2840	4055	3971.44	0.39	0	-1405	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	406	-12.07	4.24	12	1.85	-329.00	936.00	7760	20230302	-48.84	3870	20221017	2.58	7760	-48.84	20230302	3900	1.79	20230913	7760	-48.84	20230302	3870	2.58	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
84	20230913	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-80	5	-1.97	680528760	171293	14.98	4055	4070	3900	5270	2840	4055	3972.89	0.39	0	5243	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	407	-12.08	4.25	12	1.67	-329.00	936.00	7760	20230302	-48.78	3870	20221017	2.71	7760	-48.78	20230302	3900	1.92	20230913	7760	-48.78	20230302	3870	2.71	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
85	20230913	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-50	5	-1.23	626081670	157604	13.78	4055	4070	3900	5270	2840	4055	3972.50	0.39	0	7089	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	410	-12.17	4.28	12	1.54	-329.00	936.00	7760	20230302	-48.39	3870	20221017	3.49	7760	-48.39	20230302	3900	2.69	20230913	7760	-48.39	20230302	3870	3.49	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
86	20230913	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-100	5	-2.47	569982195	143509	12.55	4055	4070	3900	5270	2840	4055	3971.75	0.39	0	8161	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	405	-12.02	4.23	12	1.40	-329.00	936.00	7760	20230302	-49.03	3870	20221017	2.20	7760	-49.03	20230302	3900	1.41	20230913	7760	-49.03	20230302	3870	2.20	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
87	20230913	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-90	5	-2.22	485513645	122065	10.67	4055	4070	3900	5270	2840	4055	3977.50	0.39	0	10568	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	406	-12.05	4.24	12	1.19	-329.00	936.00	7760	20230302	-48.90	3870	20221017	2.45	7760	-48.90	20230302	3900	1.67	20230913	7760	-48.90	20230302	3870	2.45	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
88	20230913	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-20	5	-0.49	373596655	93970	8.22	4055	4070	3900	5270	2840	4055	3975.70	0.39	0	19270	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	413	-12.26	4.31	12	0.92	-329.00	936.00	7760	20230302	-48.00	3870	20221017	4.26	7760	-48.00	20230302	3900	3.46	20230913	7760	-48.00	20230302	3870	4.26	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
89	20230913	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-85	5	-2.10	209016490	52646	4.60	4055	4070	3900	5270	2840	4055	3970.23	0.39	0	13344	5005	4530	4280	3805	3555	4405	3680	51	1215	500	2830	5	1	10227950	406	-12.07	4.24	12	0.51	-329.00	936.00	7760	20230302	-48.84	3870	20221017	2.58	7760	-48.84	20230302	3900	1.79	20230913	7760	-48.84	20230302	3870	2.58	20221017	0.42	N	347700	500	51 억		39381	N	N	0	N	00	N
90	20230912	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-1695	5	-29.48	4848706010	1136364	348.70	4705	4755	4030	7470	4030	5750	4267.32	0.82	0	-37289	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	415	-12.33	4.33	12	11.11	-329.00	936.00	7760	20230302	-47.74	3870	20221017	4.78	7760	-47.74	20230302	4030	0.62	20230912	7760	-47.74	20230302	3870	4.78	20221017	0.43	N	347700	500	51 억		84022	N	N	0	N	00	N
91	20230912	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-1700	5	-29.57	4764486885	1115603	342.33	4705	4755	4030	7470	4030	5750	4270.69	0.82	0	-37463	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	414	-12.31	4.33	12	10.91	-329.00	936.00	7760	20230302	-47.81	3870	20221017	4.65	7760	-47.81	20230302	4030	0.50	20230912	7760	-47.81	20230302	3870	4.65	20221017	0.43	N	347700	500	51 억		84022	N	N	0	N	00	N
92	20230912	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-1695	5	-29.48	4183145775	971682	298.17	4705	4755	4050	7470	4030	5750	4304.96	0.82	0	-40538	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	415	-12.33	4.33	12	9.50	-329.00	936.00	7760	20230302	-47.74	3870	20221017	4.78	7760	-47.74	20230302	4050	0.12	20230912	7760	-47.74	20230302	3870	4.78	20221017	0.43	N	347700	500	51 억		84022	N	N	0	N	00	N
93	20230912	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-1555	5	-27.04	3768979585	871039	267.29	4705	4755	4150	7470	4030	5750	4326.89	0.82	0	-37678	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	429	-12.75	4.48	12	8.52	-329.00	936.00	7760	20230302	-45.94	3870	20221017	8.40	7760	-45.94	20230302	4150	1.08	20230912	7760	-45.94	20230302	3870	8.40	20221017	0.43	N	347700	500	51 억		84022	N	N	0	N	00	N
94	20230912	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-1515	5	-26.35	3412277190	785827	241.14	4705	4755	4205	7470	4030	5750	4342.16	0.82	0	-35890	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	433	-12.87	4.52	12	7.68	-329.00	936.00	7760	20230302	-45.43	3870	20221017	9.43	7760	-45.43	20230302	4160	1.80	20230103	7760	-45.43	20230302	3870	9.43	20221017	0.43	N	347700	500	51 억		84022	N	N	0	N	00	N
95	20230912	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-1450	5	-25.22	3157841325	725938	222.76	4705	4755	4230	7470	4030	5750	4349.89	0.82	0	-30763	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	440	-13.07	4.59	12	7.10	-329.00	936.00	7760	20230302	-44.59	3870	20221017	11.11	7760	-44.59	20230302	4160	3.37	20230103	7760	-44.59	20230302	3870	11.11	20221017	0.43	N	347700	500	51 억		84022	N	N	0	N	00	N
96	20230912	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-1455	5	-25.30	2765932150	634815	194.80	4705	4755	4230	7470	4030	5750	4356.93	0.82	0	-29230	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	439	-13.05	4.59	12	6.21	-329.00	936.00	7760	20230302	-44.65	3870	20221017	10.98	7760	-44.65	20230302	4160	3.25	20230103	7760	-44.65	20230302	3870	10.98	20221017	0.43	N	347700	500	51 억		84022	N	N	0	N	00	N
97	20230912	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-1515	5	-26.35	1285561900	292029	89.61	4705	4755	4235	7470	4030	5750	4401.88	0.82	0	-18117	6036	5892	5676	5532	5316	5965	5605	51	1720	500	4020	5	1	10227950	433	-12.87	4.52	12	2.86	-329.00	936.00	7760	20230302	-45.43	3870	20221017	9.43	7760	-45.43	20230302	4160	1.80	20230103	7760	-45.43	20230302	3870	9.43	20221017	0.43	N	347700	500	51 억		84022	Y	N	0	N	00	N
98	20230911	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	160	2	2.86	1765657510	312130	39.43	5660	5820	5460	7260	3920	5590	5656.56	0.75	0	7257	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	588	-17.48	6.14	12	3.05	-329.00	936.00	7760	20230302	-25.90	3870	20221017	48.58	7760	-25.90	20230302	4160	38.22	20230103	7760	-25.90	20230302	3870	48.58	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
99	20230911	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	80	2	1.43	1691715580	299217	37.80	5660	5820	5460	7260	3920	5590	5653.87	0.75	0	7512	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	580	-17.23	6.06	12	2.93	-329.00	936.00	7760	20230302	-26.93	3870	20221017	46.51	7760	-26.93	20230302	4160	36.30	20230103	7760	-26.93	20230302	3870	46.51	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
100	20230911	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	140	2	2.50	1477781420	261688	33.06	5660	5820	5460	7260	3920	5590	5647.17	0.75	0	5597	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	586	-17.42	6.12	12	2.56	-329.00	936.00	7760	20230302	-26.16	3870	20221017	48.06	7760	-26.16	20230302	4160	37.74	20230103	7760	-26.16	20230302	3870	48.06	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
101	20230911	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	110	2	1.97	1263244030	224488	28.36	5660	5820	5460	7260	3920	5590	5627.27	0.75	0	4560	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	583	-17.33	6.09	12	2.19	-329.00	936.00	7760	20230302	-26.55	3870	20221017	47.29	7760	-26.55	20230302	4160	37.02	20230103	7760	-26.55	20230302	3870	47.29	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
102	20230911	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	180	2	3.22	1153966630	205263	25.93	5660	5820	5460	7260	3920	5590	5621.94	0.75	0	2600	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	590	-17.54	6.16	12	2.01	-329.00	936.00	7760	20230302	-25.64	3870	20221017	49.10	7760	-25.64	20230302	4160	38.70	20230103	7760	-25.64	20230302	3870	49.10	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
103	20230911	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	40	2	0.72	769859850	138132	17.45	5660	5820	5460	7260	3920	5590	5573.33	0.75	0	-505	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	576	-17.11	6.01	12	1.35	-329.00	936.00	7760	20230302	-27.45	3870	20221017	45.48	7760	-27.45	20230302	4160	35.34	20230103	7760	-27.45	20230302	3870	45.48	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
104	20230911	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-90	5	-1.61	609216500	109269	13.80	5660	5820	5460	7260	3920	5590	5575.35	0.75	0	-1133	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	563	-16.72	5.88	12	1.07	-329.00	936.00	7760	20230302	-29.12	3870	20221017	42.12	7760	-29.12	20230302	4160	32.21	20230103	7760	-29.12	20230302	3870	42.12	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
105	20230911	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	90	2	1.61	217904960	38560	4.87	5660	5820	5540	7260	3920	5590	5651.49	0.75	0	-1157	6263	5926	5613	5276	4963	6095	5445	51	1670	500	3910	10	1	10227950	581	-17.26	6.07	12	0.38	-329.00	936.00	7760	20230302	-26.80	3870	20221017	46.77	7760	-26.80	20230302	4160	36.54	20230103	7760	-26.80	20230302	3870	46.77	20221017	0.46	N	347700	500	51 억		76208	N	N	0	N	00	N
106	20230908	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	40	2	0.72	4433044300	786897	186.13	5400	5950	5300	7210	3890	5550	5633.71	1.27	0	-50243	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	572	-16.99	5.97	12	7.69	-329.00	936.00	7760	20230302	-27.96	3870	20221017	44.44	7760	-27.96	20230302	4160	34.38	20230103	7760	-27.96	20230302	3870	44.44	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
107	20230908	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	20	2	0.36	4336825180	769695	182.06	5400	5950	5300	7210	3890	5550	5634.52	1.27	0	-49717	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	570	-16.93	5.95	12	7.53	-329.00	936.00	7760	20230302	-28.22	3870	20221017	43.93	7760	-28.22	20230302	4160	33.89	20230103	7760	-28.22	20230302	3870	43.93	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
108	20230908	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	20	2	0.36	4043750610	716751	169.54	5400	5950	5300	7210	3890	5550	5641.83	1.27	0	-49589	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	570	-16.93	5.95	12	7.01	-329.00	936.00	7760	20230302	-28.22	3870	20221017	43.93	7760	-28.22	20230302	4160	33.89	20230103	7760	-28.22	20230302	3870	43.93	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
109	20230908	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	240	2	4.32	2925787800	520047	123.01	5400	5950	5300	7210	3890	5550	5626.07	1.27	0	-30801	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	592	-17.60	6.19	12	5.08	-329.00	936.00	7760	20230302	-25.39	3870	20221017	49.61	7760	-25.39	20230302	4160	39.18	20230103	7760	-25.39	20230302	3870	49.61	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
110	20230908	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-40	5	-0.72	1246994490	227834	53.89	5400	5750	5300	7210	3890	5550	5473.12	1.27	0	14697	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	564	-16.75	5.89	12	2.23	-329.00	936.00	7760	20230302	-28.99	3870	20221017	42.38	7760	-28.99	20230302	4160	32.45	20230103	7760	-28.99	20230302	3870	42.38	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
111	20230908	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-90	5	-1.62	1200684030	219399	51.90	5400	5750	5300	7210	3890	5550	5472.46	1.27	0	15747	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	558	-16.60	5.83	12	2.15	-329.00	936.00	7760	20230302	-29.64	3870	20221017	41.09	7760	-29.64	20230302	4160	31.25	20230103	7760	-29.64	20230302	3870	41.09	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
112	20230908	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-90	5	-1.62	990414870	181390	42.91	5400	5750	5300	7210	3890	5550	5459.94	1.27	0	19324	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	558	-16.60	5.83	12	1.77	-329.00	936.00	7760	20230302	-29.64	3870	20221017	41.09	7760	-29.64	20230302	4160	31.25	20230103	7760	-29.64	20230302	3870	41.09	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
113	20230908	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-150	5	-2.70	386917060	69807	16.51	5400	5750	5380	7210	3890	5550	5542.63	1.27	0	8573	5916	5732	5516	5332	5116	5625	5225	51	1660	500	3880	10	1	10227950	552	-16.41	5.77	12	0.68	-329.00	936.00	7760	20230302	-30.41	3870	20221017	39.53	7760	-30.41	20230302	4160	29.81	20230103	7760	-30.41	20230302	3870	39.53	20221017	0.62	N	347700	500	51 억		129692	N	N	0	N	00	N
114	20230907	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-190	5	-3.31	2323251880	422333	18.35	5690	5700	5300	7460	4020	5740	5499.39	1.16	0	9190	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	568	-16.87	5.93	12	4.13	-329.00	936.00	7760	20230302	-28.48	3870	20221017	43.41	7760	-28.48	20230302	4160	33.41	20230103	7760	-28.48	20230302	3870	43.41	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
115	20230907	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-320	5	-5.57	2225595220	404627	17.58	5690	5700	5300	7460	4020	5740	5498.80	1.16	0	12759	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	554	-16.47	5.79	12	3.96	-329.00	936.00	7760	20230302	-30.15	3870	20221017	40.05	7760	-30.15	20230302	4160	30.29	20230103	7760	-30.15	20230302	3870	40.05	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
116	20230907	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-330	5	-5.75	2069825540	376081	16.34	5690	5700	5300	7460	4020	5740	5502.01	1.16	0	17966	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	553	-16.44	5.78	12	3.68	-329.00	936.00	7760	20230302	-30.28	3870	20221017	39.79	7760	-30.28	20230302	4160	30.05	20230103	7760	-30.28	20230302	3870	39.79	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
117	20230907	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-350	5	-6.10	1993328460	361854	15.72	5690	5700	5300	7460	4020	5740	5506.96	1.16	0	17702	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	551	-16.38	5.76	12	3.54	-329.00	936.00	7760	20230302	-30.54	3870	20221017	39.28	7760	-30.54	20230302	4160	29.57	20230103	7760	-30.54	20230302	3870	39.28	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
118	20230907	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-350	5	-6.10	1691615210	306113	13.30	5690	5700	5390	7460	4020	5740	5524.26	1.16	0	17293	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	551	-16.38	5.76	12	2.99	-329.00	936.00	7760	20230302	-30.54	3870	20221017	39.28	7760	-30.54	20230302	4160	29.57	20230103	7760	-30.54	20230302	3870	39.28	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
119	20230907	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-260	5	-4.53	1505298620	271819	11.81	5690	5700	5430	7460	4020	5740	5535.90	1.16	0	16994	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	560	-16.66	5.85	12	2.66	-329.00	936.00	7760	20230302	-29.38	3870	20221017	41.60	7760	-29.38	20230302	4160	31.73	20230103	7760	-29.38	20230302	3870	41.60	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
120	20230907	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-220	5	-3.83	1266767160	228719	9.94	5690	5700	5430	7460	4020	5740	5536.19	1.16	0	14510	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	565	-16.78	5.90	12	2.24	-329.00	936.00	7760	20230302	-28.87	3870	20221017	42.64	7760	-28.87	20230302	4160	32.69	20230103	7760	-28.87	20230302	3870	42.64	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
121	20230907	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-260	5	-4.53	728883820	131156	5.70	5690	5700	5450	7460	4020	5740	5553.65	1.16	0	5039	6963	6351	5548	4936	4133	6657	5242	51	1720	500	4010	10	1	10227950	560	-16.66	5.85	12	1.28	-329.00	936.00	7760	20230302	-29.38	3870	20221017	41.60	7760	-29.38	20230302	4160	31.73	20230103	7760	-29.38	20230302	3870	41.60	20221017	0.63	N	347700	500	51 억		118371	N	N	0	N	00	N
122	20230906	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	1000	2	21.10	12981758900	2292173	6964.97	4835	6160	4745	6160	3320	4740	5663.20	1.32	0	-13633	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	10	1	10227950	587	-17.45	6.13	12	22.41	-329.00	936.00	7760	20230302	-26.03	3870	20221017	48.32	7760	-26.03	20230302	4160	37.98	20230103	7760	-26.03	20230302	3870	48.32	20221017	0.64	N	347700	500	51 억		135040	N	N	0	N	00	N
123	20230906	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	960	2	20.25	12221247870	2158273	6558.11	4835	6160	4745	6160	3320	4740	5662.51	1.32	0	-13020	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	10	1	10227950	583	-17.33	6.09	12	21.10	-329.00	936.00	7760	20230302	-26.55	3870	20221017	47.29	7760	-26.55	20230302	4160	37.02	20230103	7760	-26.55	20230302	3870	47.29	20221017	0.64	N	347700	500	51 억		135040	N	N	0	N	00	N
124	20230906	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	920	2	19.41	5163864600	966686	2937.36	4835	5800	4745	6160	3320	4740	5341.82	1.32	0	11809	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	10	1	10227950	579	-17.20	6.05	12	9.45	-329.00	936.00	7760	20230302	-27.06	3870	20221017	46.25	7760	-27.06	20230302	4160	36.06	20230103	7760	-27.06	20230302	3870	46.25	20221017	0.64	N	347700	500	51 억		135040	N	N	0	N	00	N
125	20230906	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	400	2	8.44	3639506090	693713	2107.91	4835	5700	4745	6160	3320	4740	5246.41	1.32	0	3913	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	10	1	10227950	526	-15.62	5.49	12	6.78	-329.00	936.00	7760	20230302	-33.76	3870	20221017	32.82	7760	-33.76	20230302	4160	23.56	20230103	7760	-33.76	20230302	3870	32.82	20221017	0.64	N	347700	500	51 억		135040	N	N	0	N	00	N
126	20230906	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	360	2	7.59	3418448880	650505	1976.62	4835	5700	4745	6160	3320	4740	5255.07	1.32	0	-8233	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	10	1	10227950	522	-15.50	5.45	12	6.36	-329.00	936.00	7760	20230302	-34.28	3870	20221017	31.78	7760	-34.28	20230302	4160	22.60	20230103	7760	-34.28	20230302	3870	31.78	20221017	0.64	N	347700	500	51 억		135040	N	N	0	N	00	N
127	20230906	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	470	2	9.92	760201750	150903	458.53	4835	5210	4745	6160	3320	4740	5037.68	1.32	0	7006	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	10	1	10227950	533	-15.84	5.57	12	1.48	-329.00	936.00	7760	20230302	-32.86	3870	20221017	34.63	7760	-32.86	20230302	4160	25.24	20230103	7760	-32.86	20230302	3870	34.63	20221017	0.64	N	347700	500	51 억		135040	Y	N	0	N	00	N
128	20230906	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	75	2	1.58	137841840	28540	86.72	4835	4895	4745	6160	3320	4740	4829.78	1.32	0	6683	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	5	1	10227950	492	-14.64	5.14	12	0.28	-329.00	936.00	7760	20230302	-37.95	3870	20221017	24.42	7760	-37.95	20230302	4160	15.75	20230103	7760	-37.95	20230302	3870	24.42	20221017	0.64	N	347700	500	51 억		135040	N	N	0	N	00	N
129	20230906	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	50	2	1.05	23696990	4932	14.99	4835	4835	4745	6160	3320	4740	4804.74	1.32	0	-91	4930	4835	4730	4635	4530	4882	4682	51	1420	500	3310	5	1	10227950	490	-14.56	5.12	12	0.05	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	0.64	N	347700	500	51 억		135040	N	N	0	N	00	N
130	20230905	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	154461580	32621	99.64	4730	4825	4625	6140	3315	4730	4734.98	1.31	0	801	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	485	-14.41	5.06	12	0.32	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
131	20230905	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-5	5	-0.11	144797110	30579	93.40	4730	4825	4625	6140	3315	4730	4735.18	1.31	0	609	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	483	-14.36	5.05	12	0.30	-329.00	936.00	7760	20230302	-39.11	3870	20221017	22.09	7760	-39.11	20230302	4160	13.58	20230103	7760	-39.11	20230302	3870	22.09	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
132	20230905	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	124439655	26273	80.25	4730	4825	4625	6140	3315	4730	4736.41	1.31	0	695	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	485	-14.41	5.06	12	0.26	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
133	20230905	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	30	2	0.63	58419290	12467	38.08	4730	4780	4625	6140	3315	4730	4685.91	1.31	0	-2277	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	487	-14.47	5.09	12	0.12	-329.00	936.00	7760	20230302	-38.66	3870	20221017	23.00	7760	-38.66	20230302	4160	14.42	20230103	7760	-38.66	20230302	3870	23.00	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
134	20230905	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	0	3	0.00	53043985	11337	34.63	4730	4780	4625	6140	3315	4730	4678.84	1.31	0	-1933	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	484	-14.38	5.05	12	0.11	-329.00	936.00	7760	20230302	-39.05	3870	20221017	22.22	7760	-39.05	20230302	4160	13.70	20230103	7760	-39.05	20230302	3870	22.22	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
135	20230905	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-25	5	-0.53	40502505	8694	26.55	4730	4730	4625	6140	3315	4730	4658.67	1.31	0	-951	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	481	-14.30	5.03	12	0.09	-329.00	936.00	7760	20230302	-39.37	3870	20221017	21.58	7760	-39.37	20230302	4160	13.10	20230103	7760	-39.37	20230302	3870	21.58	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
136	20230905	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-95	5	-2.01	19906155	4279	13.07	4730	4730	4635	6140	3315	4730	4652.06	1.31	0	894	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	474	-14.09	4.95	12	0.04	-329.00	936.00	7760	20230302	-40.27	3870	20221017	19.77	7760	-40.27	20230302	4160	11.42	20230103	7760	-40.27	20230302	3870	19.77	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
137	20230905	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-10	5	-0.21	6402740	1374	4.20	4730	4730	4645	6140	3315	4730	4659.93	1.31	0	509	4863	4796	4693	4626	4523	4830	4660	51	1410	500	3310	5	1	10227950	483	-14.35	5.04	12	0.01	-329.00	936.00	7760	20230302	-39.18	3870	20221017	21.96	7760	-39.18	20230302	4160	13.46	20230103	7760	-39.18	20230302	3870	21.96	20221017	0.68	N	347700	500	51 억		134239	N	N	0	N	00	N
138	20230904	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	140	2	3.05	153213175	32638	44.24	4590	4760	4590	5960	3215	4590	4694.31	1.24	0	9422	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	484	-14.38	5.05	12	0.32	-329.00	936.00	7760	20230302	-39.05	3870	20221017	22.22	7760	-39.05	20230302	4160	13.70	20230103	7760	-39.05	20230302	3870	22.22	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
139	20230904	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	155	2	3.38	146781435	31275	42.39	4590	4760	4590	5960	3215	4590	4693.25	1.24	0	9392	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	485	-14.42	5.07	12	0.31	-329.00	936.00	7760	20230302	-38.85	3870	20221017	22.61	7760	-38.85	20230302	4160	14.06	20230103	7760	-38.85	20230302	3870	22.61	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
140	20230904	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	130	2	2.83	133945940	28560	38.71	4590	4760	4590	5960	3215	4590	4689.98	1.24	0	10007	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	483	-14.35	5.04	12	0.28	-329.00	936.00	7760	20230302	-39.18	3870	20221017	21.96	7760	-39.18	20230302	4160	13.46	20230103	7760	-39.18	20230302	3870	21.96	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
141	20230904	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	115	2	2.51	133068645	28374	38.46	4590	4760	4590	5960	3215	4590	4689.81	1.24	0	10060	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	481	-14.30	5.03	12	0.28	-329.00	936.00	7760	20230302	-39.37	3870	20221017	21.58	7760	-39.37	20230302	4160	13.10	20230103	7760	-39.37	20230302	3870	21.58	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
142	20230904	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	115	2	2.51	117815845	25140	34.07	4590	4760	4590	5960	3215	4590	4686.39	1.24	0	9200	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	481	-14.30	5.03	12	0.25	-329.00	936.00	7760	20230302	-39.37	3870	20221017	21.58	7760	-39.37	20230302	4160	13.10	20230103	7760	-39.37	20230302	3870	21.58	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
143	20230904	110818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	140	2	3.05	96365540	20603	27.93	4590	4760	4590	5960	3215	4590	4677.26	1.24	0	8569	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	484	-14.38	5.05	12	0.20	-329.00	936.00	7760	20230302	-39.05	3870	20221017	22.22	7760	-39.05	20230302	4160	13.70	20230103	7760	-39.05	20230302	3870	22.22	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
144	20230904	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	85	2	1.85	47638335	10246	13.89	4590	4700	4590	5960	3215	4590	4649.46	1.24	0	2543	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	478	-14.21	4.99	12	0.10	-329.00	936.00	7760	20230302	-39.76	3870	20221017	20.80	7760	-39.76	20230302	4160	12.38	20230103	7760	-39.76	20230302	3870	20.80	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
145	20230904	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	45	2	0.98	11000515	2394	3.24	4590	4635	4590	5960	3215	4590	4595.04	1.24	0	-1402	4780	4685	4605	4510	4430	4645	4470	51	1370	500	3210	5	1	10227950	474	-14.09	4.95	12	0.02	-329.00	936.00	7760	20230302	-40.27	3870	20221017	19.77	7760	-40.27	20230302	4160	11.42	20230103	7760	-40.27	20230302	3870	19.77	20221017	0.79	N	347700	500	51 억		126811	N	N	0	N	00	N
146	20230901	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-100	5	-2.13	336688705	73607	33.56	4700	4700	4525	6090	3285	4690	4574.07	1.43	0	-19307	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	469	-13.95	4.90	12	0.72	-329.00	936.00	7760	20230302	-40.85	3870	20221017	18.60	7760	-40.85	20230302	4160	10.34	20230103	7760	-40.85	20230302	3870	18.60	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N
147	20230901	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-140	5	-2.99	312601295	68320	31.15	4700	4700	4525	6090	3285	4690	4575.55	1.43	0	-19889	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	465	-13.83	4.86	12	0.67	-329.00	936.00	7760	20230302	-41.37	3870	20221017	17.57	7760	-41.37	20230302	4160	9.38	20230103	7760	-41.37	20230302	3870	17.57	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N
148	20230901	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-135	5	-2.88	253928835	55392	25.26	4700	4700	4535	6090	3285	4690	4584.21	1.43	0	-17228	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	466	-13.84	4.87	12	0.54	-329.00	936.00	7760	20230302	-41.30	3870	20221017	17.70	7760	-41.30	20230302	4160	9.50	20230103	7760	-41.30	20230302	3870	17.70	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N
149	20230901	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-115	5	-2.45	193383020	42089	19.19	4700	4700	4555	6090	3285	4690	4594.62	1.43	0	-10322	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	468	-13.91	4.89	12	0.41	-329.00	936.00	7760	20230302	-41.04	3870	20221017	18.22	7760	-41.04	20230302	4160	9.98	20230103	7760	-41.04	20230302	3870	18.22	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N
150	20230901	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-105	5	-2.24	175654055	38220	17.43	4700	4700	4555	6090	3285	4690	4595.87	1.43	0	-10023	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	469	-13.94	4.90	12	0.37	-329.00	936.00	7760	20230302	-40.91	3870	20221017	18.48	7760	-40.91	20230302	4160	10.22	20230103	7760	-40.91	20230302	3870	18.48	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N
151	20230901	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-100	5	-2.13	155781095	33894	15.45	4700	4700	4555	6090	3285	4690	4596.13	1.43	0	-7422	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	469	-13.95	4.90	12	0.33	-329.00	936.00	7760	20230302	-40.85	3870	20221017	18.60	7760	-40.85	20230302	4160	10.34	20230103	7760	-40.85	20230302	3870	18.60	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N
152	20230901	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-90	5	-1.92	107752085	23420	10.68	4700	4700	4555	6090	3285	4690	4600.86	1.43	0	-6145	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	470	-13.98	4.91	12	0.23	-329.00	936.00	7760	20230302	-40.72	3870	20221017	18.86	7760	-40.72	20230302	4160	10.58	20230103	7760	-40.72	20230302	3870	18.86	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N
153	20230901	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-90	5	-1.92	19351590	4160	1.90	4700	4700	4600	6090	3285	4690	4651.82	1.43	0	-698	5370	5030	4860	4520	4350	4945	4435	51	1400	500	3280	5	1	10227950	470	-13.98	4.91	12	0.04	-329.00	936.00	7760	20230302	-40.72	3870	20221017	18.86	7760	-40.72	20230302	4160	10.58	20230103	7760	-40.72	20230302	3870	18.86	20221017	0.78	N	347700	500	51 억		146311	N	N	0	N	00	N