KissMeData/079970/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	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	781	-15	5	-1.88	289118178	368205	327.50	762	814	762	1034	558	796	785.21	2.81	0	-12014	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	613	-3.37	1.13	12	0.47	-232.00	689.00	1330	20230615	-41.28	738	20230308	5.83	1330	-41.28	20230615	738	5.83	20230308	1330	-41.28	20230615	738	5.83	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
3	20230927	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	790	-6	5	-0.75	262772030	334512	297.53	762	814	762	1034	558	796	785.54	2.81	0	-11533	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	620	-3.41	1.15	12	0.43	-232.00	689.00	1330	20230615	-40.60	738	20230308	7.05	1330	-40.60	20230615	738	7.05	20230308	1330	-40.60	20230615	738	7.05	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
4	20230927	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	787	-9	5	-1.13	240710322	306552	272.66	762	814	762	1034	558	796	785.22	2.81	0	-15503	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	618	-3.39	1.14	12	0.39	-232.00	689.00	1330	20230615	-40.83	738	20230308	6.64	1330	-40.83	20230615	738	6.64	20230308	1330	-40.83	20230615	738	6.64	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
5	20230927	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	798	2	2	0.25	194388118	247666	220.29	762	814	762	1034	558	796	784.88	2.81	0	-11239	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	626	-3.44	1.16	12	0.32	-232.00	689.00	1330	20230615	-40.00	738	20230308	8.13	1330	-40.00	20230615	738	8.13	20230308	1330	-40.00	20230615	738	8.13	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
6	20230927	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	799	3	2	0.38	154769117	197374	175.55	762	814	762	1034	558	796	784.14	2.81	0	-3356	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	627	-3.44	1.16	12	0.25	-232.00	689.00	1330	20230615	-39.92	738	20230308	8.27	1330	-39.92	20230615	738	8.27	20230308	1330	-39.92	20230615	738	8.27	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
7	20230927	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	800	4	2	0.50	118765446	152394	135.55	762	805	762	1034	558	796	779.33	2.81	0	-8330	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	628	-3.45	1.16	12	0.19	-232.00	689.00	1330	20230615	-39.85	738	20230308	8.40	1330	-39.85	20230615	738	8.40	20230308	1330	-39.85	20230615	738	8.40	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
8	20230927	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	0	3	0.00	99061018	127636	113.53	762	796	762	1034	558	796	776.12	2.81	0	-23060	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	625	-3.43	1.16	12	0.16	-232.00	689.00	1330	20230615	-40.15	738	20230308	7.86	1330	-40.15	20230615	738	7.86	20230308	1330	-40.15	20230615	738	7.86	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
9	20230927	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	785	-11	5	-1.38	46241064	59965	53.34	762	795	762	1034	558	796	771.13	2.81	0	-6765	814	804	797	787	780	801	784	393	238	500	550	1	1	78505003	616	-3.38	1.14	12	0.08	-232.00	689.00	1330	20230615	-40.98	738	20230308	6.37	1330	-40.98	20230615	738	6.37	20230308	1330	-40.98	20230615	738	6.37	20230308	0.00	N	079970	500	392 억		2209173	N	N	0	N	00	N
10	20230926	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	-6	5	-0.75	88921131	111652	26.57	806	807	790	1042	562	802	796.41	2.89	0	-59016	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	625	-3.43	1.16	12	0.14	-232.00	689.00	1330	20230615	-40.15	738	20230308	7.86	1330	-40.15	20230615	738	7.86	20230308	1330	-40.15	20230615	738	7.86	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
11	20230926	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	-7	5	-0.87	79488926	99734	23.73	806	807	790	1042	562	802	797.01	2.89	0	-51744	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	624	-3.43	1.15	12	0.13	-232.00	689.00	1330	20230615	-40.23	738	20230308	7.72	1330	-40.23	20230615	738	7.72	20230308	1330	-40.23	20230615	738	7.72	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
12	20230926	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	792	-10	5	-1.25	68693428	86132	20.49	806	807	790	1042	562	802	797.54	2.89	0	-45214	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	622	-3.41	1.15	12	0.11	-232.00	689.00	1330	20230615	-40.45	738	20230308	7.32	1330	-40.45	20230615	738	7.32	20230308	1330	-40.45	20230615	738	7.32	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
13	20230926	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	797	-5	5	-0.62	65206363	81738	19.45	806	807	790	1042	562	802	797.75	2.89	0	-41053	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	626	-3.44	1.16	12	0.10	-232.00	689.00	1330	20230615	-40.08	738	20230308	7.99	1330	-40.08	20230615	738	7.99	20230308	1330	-40.08	20230615	738	7.99	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
14	20230926	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	-7	5	-0.87	56846324	71178	16.94	806	807	790	1042	562	802	798.65	2.89	0	-35998	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	624	-3.43	1.15	12	0.09	-232.00	689.00	1330	20230615	-40.23	738	20230308	7.72	1330	-40.23	20230615	738	7.72	20230308	1330	-40.23	20230615	738	7.72	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
15	20230926	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	-7	5	-0.87	49830658	62352	14.84	806	807	790	1042	562	802	799.18	2.89	0	-35246	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	624	-3.43	1.15	12	0.08	-232.00	689.00	1330	20230615	-40.23	738	20230308	7.72	1330	-40.23	20230615	738	7.72	20230308	1330	-40.23	20230615	738	7.72	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
16	20230926	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-8	5	-1.00	37257010	46499	11.06	806	807	793	1042	562	802	801.24	2.89	0	-24488	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	623	-3.42	1.15	12	0.06	-232.00	689.00	1330	20230615	-40.30	738	20230308	7.59	1330	-40.30	20230615	738	7.59	20230308	1330	-40.30	20230615	738	7.59	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
17	20230926	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	799	-3	5	-0.37	15156956	18900	4.50	806	807	798	1042	562	802	801.96	2.89	0	-17153	825	813	795	783	765	819	789	393	240	500	560	1	1	78505003	627	-3.44	1.16	12	0.02	-232.00	689.00	1330	20230615	-39.92	738	20230308	8.27	1330	-39.92	20230615	738	8.27	20230308	1330	-39.92	20230615	738	8.27	20230308	0.00	N	079970	500	392 억		2268189	N	N	0	N	00	N
18	20230925	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	802	14	2	1.78	332579875	420036	120.79	780	807	777	1024	552	788	791.77	2.90	0	-6291	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	630	-3.46	1.16	12	0.54	-232.00	689.00	1330	20230615	-39.70	738	20230308	8.67	1330	-39.70	20230615	738	8.67	20230308	1330	-39.70	20230615	738	8.67	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
19	20230925	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	7	2	0.89	322595172	407573	117.20	780	807	777	1024	552	788	791.50	2.90	0	-4546	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	624	-3.43	1.15	12	0.52	-232.00	689.00	1330	20230615	-40.23	738	20230308	7.72	1330	-40.23	20230615	738	7.72	20230308	1330	-40.23	20230615	738	7.72	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
20	20230925	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	789	1	2	0.13	181812923	230377	66.25	780	804	777	1024	552	788	789.20	2.90	0	-48502	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	619	-3.40	1.15	12	0.29	-232.00	689.00	1330	20230615	-40.68	738	20230308	6.91	1330	-40.68	20230615	738	6.91	20230308	1330	-40.68	20230615	738	6.91	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
21	20230925	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	787	-1	5	-0.13	171452151	217235	62.47	780	804	777	1024	552	788	789.25	2.90	0	-44093	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	618	-3.39	1.14	12	0.28	-232.00	689.00	1330	20230615	-40.83	738	20230308	6.64	1330	-40.83	20230615	738	6.64	20230308	1330	-40.83	20230615	738	6.64	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
22	20230925	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	790	2	2	0.25	121741808	153997	44.28	780	804	780	1024	552	788	790.55	2.90	0	-40070	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	620	-3.41	1.15	12	0.20	-232.00	689.00	1330	20230615	-40.60	738	20230308	7.05	1330	-40.60	20230615	738	7.05	20230308	1330	-40.60	20230615	738	7.05	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
23	20230925	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	793	5	2	0.63	94131282	118851	34.18	780	804	780	1024	552	788	792.01	2.90	0	-34741	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	623	-3.42	1.15	12	0.15	-232.00	689.00	1330	20230615	-40.38	738	20230308	7.45	1330	-40.38	20230615	738	7.45	20230308	1330	-40.38	20230615	738	7.45	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
24	20230925	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	8	2	1.02	68569806	86574	24.90	780	804	780	1024	552	788	792.04	2.90	0	-19111	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	625	-3.43	1.16	12	0.11	-232.00	689.00	1330	20230615	-40.15	738	20230308	7.86	1330	-40.15	20230615	738	7.86	20230308	1330	-40.15	20230615	738	7.86	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
25	20230925	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	789	1	2	0.13	5038162	6383	1.84	780	794	780	1024	552	788	789.31	2.90	0	-2280	820	804	782	766	744	793	755	393	236	500	550	1	1	78505003	619	-3.40	1.15	12	0.01	-232.00	689.00	1330	20230615	-40.68	738	20230308	6.91	1330	-40.68	20230615	738	6.91	20230308	1330	-40.68	20230615	738	6.91	20230308	0.00	N	079970	500	392 억		2274480	N	N	0	N	00	N
26	20230922	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	788	-2	5	-0.25	270620319	347605	202.63	789	798	760	1027	553	790	778.53	2.86	0	36229	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	616	-3.40	1.14	12	0.44	-232.00	689.00	1330	20230615	-40.75	738	20230308	6.78	1330	-40.75	20230615	738	6.78	20230308	1330	-40.75	20230615	738	6.78	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
27	20230922	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	782	-8	5	-1.01	253061603	325264	189.60	789	798	760	1027	553	790	778.02	2.86	0	41058	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	611	-3.37	1.13	12	0.42	-232.00	689.00	1330	20230615	-41.20	738	20230308	5.96	1330	-41.20	20230615	738	5.96	20230308	1330	-41.20	20230615	738	5.96	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
28	20230922	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	779	-11	5	-1.39	210171237	270059	157.42	789	798	760	1027	553	790	778.24	2.86	0	18654	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	609	-3.36	1.13	12	0.35	-232.00	689.00	1330	20230615	-41.43	738	20230308	5.56	1330	-41.43	20230615	738	5.56	20230308	1330	-41.43	20230615	738	5.56	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
29	20230922	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	782	-8	5	-1.01	107872331	137421	80.11	789	798	779	1027	553	790	784.98	2.86	0	-2196	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	611	-3.37	1.13	12	0.18	-232.00	689.00	1330	20230615	-41.20	738	20230308	5.96	1330	-41.20	20230615	738	5.96	20230308	1330	-41.20	20230615	738	5.96	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
30	20230922	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	785	-5	5	-0.63	74805480	95226	55.51	789	798	779	1027	553	790	785.56	2.86	0	2618	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	613	-3.38	1.14	12	0.12	-232.00	689.00	1330	20230615	-40.98	738	20230308	6.37	1330	-40.98	20230615	738	6.37	20230308	1330	-40.98	20230615	738	6.37	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
31	20230922	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	789	-1	5	-0.13	54022793	68902	40.16	789	790	779	1027	553	790	784.05	2.86	0	3455	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	617	-3.40	1.15	12	0.09	-232.00	689.00	1330	20230615	-40.68	738	20230308	6.91	1330	-40.68	20230615	738	6.91	20230308	1330	-40.68	20230615	738	6.91	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
32	20230922	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	787	-3	5	-0.38	36330637	46272	26.97	789	790	780	1027	553	790	785.15	2.86	0	177	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	615	-3.39	1.14	12	0.06	-232.00	689.00	1330	20230615	-40.83	738	20230308	6.64	1330	-40.83	20230615	738	6.64	20230308	1330	-40.83	20230615	738	6.64	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
33	20230922	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	789	-1	5	-0.13	1198539	1523	0.89	789	789	784	1027	553	790	786.96	2.86	0	-552	826	807	798	779	770	803	775	391	237	500	550	1	1	78137806	617	-3.40	1.15	12	0.00	-232.00	689.00	1330	20230615	-40.68	738	20230308	6.91	1330	-40.68	20230615	738	6.91	20230308	1330	-40.68	20230615	738	6.91	20230308	0.00	N	079970	500	390 억		2238251	N	N	0	N	00	N
34	20230921	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	790	-15	5	-1.86	136175143	170843	47.15	805	817	789	1046	564	805	797.08	2.90	0	-27461	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	617	-3.41	1.15	12	0.22	-232.00	689.00	1330	20230615	-40.60	738	20230308	7.05	1330	-40.60	20230615	738	7.05	20230308	1330	-40.60	20230615	738	7.05	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
35	20230921	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	-10	5	-1.24	122640461	153728	42.43	805	817	789	1046	564	805	797.78	2.90	0	-27526	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	621	-3.43	1.15	12	0.20	-232.00	689.00	1330	20230615	-40.23	738	20230308	7.72	1330	-40.23	20230615	738	7.72	20230308	1330	-40.23	20230615	738	7.72	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
36	20230921	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	799	-6	5	-0.75	102133914	127913	35.30	805	817	789	1046	564	805	798.46	2.90	0	-15960	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	624	-3.44	1.16	12	0.16	-232.00	689.00	1330	20230615	-39.92	738	20230308	8.27	1330	-39.92	20230615	738	8.27	20230308	1330	-39.92	20230615	738	8.27	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
37	20230921	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-11	5	-1.37	91297236	114320	31.55	805	817	789	1046	564	805	798.61	2.90	0	-15822	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	620	-3.42	1.15	12	0.15	-232.00	689.00	1330	20230615	-40.30	738	20230308	7.59	1330	-40.30	20230615	738	7.59	20230308	1330	-40.30	20230615	738	7.59	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
38	20230921	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	-10	5	-1.24	84448748	105696	29.17	805	817	789	1046	564	805	798.98	2.90	0	-14644	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	621	-3.43	1.15	12	0.14	-232.00	689.00	1330	20230615	-40.23	738	20230308	7.72	1330	-40.23	20230615	738	7.72	20230308	1330	-40.23	20230615	738	7.72	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
39	20230921	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-11	5	-1.37	74939829	93708	25.86	805	817	789	1046	564	805	799.72	2.90	0	-14429	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	620	-3.42	1.15	12	0.12	-232.00	689.00	1330	20230615	-40.30	738	20230308	7.59	1330	-40.30	20230615	738	7.59	20230308	1330	-40.30	20230615	738	7.59	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
40	20230921	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	799	-6	5	-0.75	52020234	64772	17.88	805	817	793	1046	564	805	803.13	2.90	0	-9842	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	624	-3.44	1.16	12	0.08	-232.00	689.00	1330	20230615	-39.92	738	20230308	8.27	1330	-39.92	20230615	738	8.27	20230308	1330	-39.92	20230615	738	8.27	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
41	20230921	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	815	10	2	1.24	6315734	7841	2.16	805	815	800	1046	564	805	805.48	2.90	0	-2077	825	814	801	790	777	808	784	391	241	500	560	1	1	78137806	637	-3.51	1.18	12	0.01	-232.00	689.00	1330	20230615	-38.72	738	20230308	10.43	1330	-38.72	20230615	738	10.43	20230308	1330	-38.72	20230615	738	10.43	20230308	0.00	N	079970	500	390 억		2265712	N	N	0	N	00	N
42	20230920	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	805	-7	5	-0.86	289358530	362308	56.57	812	812	788	1055	569	812	798.65	2.85	0	41933	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	629	-3.47	1.17	12	0.46	-232.00	689.00	1330	20230615	-39.47	738	20230308	9.08	1330	-39.47	20230615	738	9.08	20230308	1330	-39.47	20230615	738	9.08	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
43	20230920	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	808	-4	5	-0.49	261125699	327106	51.08	812	812	788	1055	569	812	798.29	2.85	0	39078	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	631	-3.48	1.17	12	0.42	-232.00	689.00	1330	20230615	-39.25	738	20230308	9.49	1330	-39.25	20230615	738	9.49	20230308	1330	-39.25	20230615	738	9.49	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
44	20230920	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	802	-10	5	-1.23	215779096	270593	42.25	812	812	788	1055	569	812	797.43	2.85	0	24202	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	627	-3.46	1.16	12	0.35	-232.00	689.00	1330	20230615	-39.70	738	20230308	8.67	1330	-39.70	20230615	738	8.67	20230308	1330	-39.70	20230615	738	8.67	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
45	20230920	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-18	5	-2.22	202156053	253568	39.59	812	812	788	1055	569	812	797.25	2.85	0	19700	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	620	-3.42	1.15	12	0.32	-232.00	689.00	1330	20230615	-40.30	738	20230308	7.59	1330	-40.30	20230615	738	7.59	20230308	1330	-40.30	20230615	738	7.59	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
46	20230920	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	793	-19	5	-2.34	173908168	218105	34.06	812	812	788	1055	569	812	797.36	2.85	0	5744	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	620	-3.42	1.15	12	0.28	-232.00	689.00	1330	20230615	-40.38	738	20230308	7.45	1330	-40.38	20230615	738	7.45	20230308	1330	-40.38	20230615	738	7.45	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
47	20230920	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	798	-14	5	-1.72	129722271	162275	25.34	812	812	795	1055	569	812	799.40	2.85	0	17514	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	624	-3.44	1.16	12	0.21	-232.00	689.00	1330	20230615	-40.00	738	20230308	8.13	1330	-40.00	20230615	738	8.13	20230308	1330	-40.00	20230615	738	8.13	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
48	20230920	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	-16	5	-1.97	78118680	97605	15.24	812	812	796	1055	569	812	800.36	2.85	0	5002	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	622	-3.43	1.16	12	0.12	-232.00	689.00	1330	20230615	-40.15	738	20230308	7.86	1330	-40.15	20230615	738	7.86	20230308	1330	-40.15	20230615	738	7.86	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
49	20230920	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	812	0	3	0.00	56836	70	0.01	812	812	810	1055	569	812	811.94	2.85	0	-2	840	826	808	794	776	817	785	391	243	500	560	1	1	78137806	634	-3.50	1.18	12	0.00	-232.00	689.00	1330	20230615	-38.95	738	20230308	10.03	1330	-38.95	20230615	738	10.03	20230308	1330	-38.95	20230615	738	10.03	20230308	0.00	N	079970	500	390 억		2223779	N	N	0	N	00	N
50	20230919	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	812	-10	5	-1.22	513732043	640417	157.36	822	822	790	1068	576	822	802.18	2.90	0	-41996	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	634	-3.50	1.18	12	0.82	-232.00	689.00	1330	20230615	-38.95	738	20230308	10.03	1330	-38.95	20230615	738	10.03	20230308	1330	-38.95	20230615	738	10.03	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
51	20230919	150552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	812	-10	5	-1.22	501218298	625003	153.57	822	822	790	1068	576	822	801.95	2.90	0	-36557	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	634	-3.50	1.18	12	0.80	-232.00	689.00	1330	20230615	-38.95	738	20230308	10.03	1330	-38.95	20230615	738	10.03	20230308	1330	-38.95	20230615	738	10.03	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
52	20230919	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	799	-23	5	-2.80	441195361	549695	135.07	822	822	790	1068	576	822	802.62	2.90	0	-35914	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	624	-3.44	1.16	12	0.70	-232.00	689.00	1330	20230615	-39.92	738	20230308	8.27	1330	-39.92	20230615	738	8.27	20230308	1330	-39.92	20230615	738	8.27	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
53	20230919	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	801	-21	5	-2.55	430537077	536365	131.79	822	822	790	1068	576	822	802.69	2.90	0	-29478	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	626	-3.45	1.16	12	0.69	-232.00	689.00	1330	20230615	-39.77	738	20230308	8.54	1330	-39.77	20230615	738	8.54	20230308	1330	-39.77	20230615	738	8.54	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
54	20230919	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	800	-22	5	-2.68	404555190	503836	123.80	822	822	790	1068	576	822	802.95	2.90	0	-20966	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	625	-3.45	1.16	12	0.64	-232.00	689.00	1330	20230615	-39.85	738	20230308	8.40	1330	-39.85	20230615	738	8.40	20230308	1330	-39.85	20230615	738	8.40	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
55	20230919	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	-26	5	-3.16	317804194	394518	96.94	822	822	794	1068	576	822	805.55	2.90	0	5384	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	622	-3.43	1.16	12	0.50	-232.00	689.00	1330	20230615	-40.15	738	20230308	7.86	1330	-40.15	20230615	738	7.86	20230308	1330	-40.15	20230615	738	7.86	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
56	20230919	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	814	-8	5	-0.97	67865314	83609	20.54	822	822	809	1068	576	822	811.70	2.90	0	-9441	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	636	-3.51	1.18	12	0.11	-232.00	689.00	1330	20230615	-38.80	738	20230308	10.30	1330	-38.80	20230615	738	10.30	20230308	1330	-38.80	20230615	738	10.30	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
57	20230919	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	821	-1	5	-0.12	55067	67	0.02	822	822	816	1068	576	822	821.90	2.90	0	-11	850	836	823	809	796	829	802	391	246	500	570	1	1	78137806	642	-3.54	1.19	12	0.00	-232.00	689.00	1330	20230615	-38.27	738	20230308	11.25	1330	-38.27	20230615	738	11.25	20230308	1330	-38.27	20230615	738	11.25	20230308	0.00	N	079970	500	390 억		2265775	N	N	0	N	00	N
58	20230918	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	822	-13	5	-1.56	332409329	406444	108.36	831	837	810	1085	585	835	817.85	2.99	0	-78524	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	642	-3.54	1.19	12	0.52	-232.00	689.00	1330	20230615	-38.20	738	20230308	11.38	1330	-38.20	20230615	738	11.38	20230308	1330	-38.20	20230615	738	11.38	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
59	20230918	150550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	819	-16	5	-1.92	314129822	384157	102.42	831	837	810	1085	585	835	817.71	2.99	0	-88929	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	640	-3.53	1.19	12	0.49	-232.00	689.00	1330	20230615	-38.42	738	20230308	10.98	1330	-38.42	20230615	738	10.98	20230308	1330	-38.42	20230615	738	10.98	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
60	20230918	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	821	-14	5	-1.68	272455737	333053	88.80	831	837	810	1085	585	835	818.06	2.99	0	-69787	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	642	-3.54	1.19	12	0.43	-232.00	689.00	1330	20230615	-38.27	738	20230308	11.25	1330	-38.27	20230615	738	11.25	20230308	1330	-38.27	20230615	738	11.25	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
61	20230918	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	817	-18	5	-2.16	180112365	219715	58.58	831	837	812	1085	585	835	819.75	2.99	0	-69921	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	638	-3.52	1.19	12	0.28	-232.00	689.00	1330	20230615	-38.57	738	20230308	10.70	1330	-38.57	20230615	738	10.70	20230308	1330	-38.57	20230615	738	10.70	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
62	20230918	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	817	-18	5	-2.16	100108070	121749	32.46	831	837	817	1085	585	835	822.25	2.99	0	-28645	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	638	-3.52	1.19	12	0.16	-232.00	689.00	1330	20230615	-38.57	738	20230308	10.70	1330	-38.57	20230615	738	10.70	20230308	1330	-38.57	20230615	738	10.70	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
63	20230918	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	823	-12	5	-1.44	89167866	108379	28.90	831	837	817	1085	585	835	822.74	2.99	0	-25436	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	643	-3.55	1.19	12	0.14	-232.00	689.00	1330	20230615	-38.12	738	20230308	11.52	1330	-38.12	20230615	738	11.52	20230308	1330	-38.12	20230615	738	11.52	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
64	20230918	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	823	-12	5	-1.44	67122685	81488	21.73	831	837	819	1085	585	835	823.71	2.99	0	-15858	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	643	-3.55	1.19	12	0.10	-232.00	689.00	1330	20230615	-38.12	738	20230308	11.52	1330	-38.12	20230615	738	11.52	20230308	1330	-38.12	20230615	738	11.52	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
65	20230918	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	2	2	0.24	9195240	11066	2.95	831	837	827	1085	585	835	830.95	2.99	0	-5473	863	848	837	822	811	856	830	391	250	500	580	1	1	78137806	654	-3.61	1.21	12	0.01	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	390 억		2334502	N	N	0	N	00	N
66	20230915	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	835	4	2	0.48	311342361	373213	59.73	831	852	826	1080	582	831	834.22	3.08	0	-73700	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	652	-3.60	1.21	12	0.48	-232.00	689.00	1330	20230615	-37.22	738	20230308	13.14	1330	-37.22	20230615	738	13.14	20230308	1330	-37.22	20230615	738	13.14	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
67	20230915	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	831	0	3	0.00	260414935	311911	49.92	831	852	826	1080	582	831	834.90	3.08	0	-61451	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	649	-3.58	1.21	12	0.40	-232.00	689.00	1330	20230615	-37.52	738	20230308	12.60	1330	-37.52	20230615	738	12.60	20230308	1330	-37.52	20230615	738	12.60	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
68	20230915	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	-1	5	-0.12	254836448	305180	48.85	831	852	826	1080	582	831	835.04	3.08	0	-60138	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	649	-3.58	1.20	12	0.39	-232.00	689.00	1330	20230615	-37.59	738	20230308	12.47	1330	-37.59	20230615	738	12.47	20230308	1330	-37.59	20230615	738	12.47	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
69	20230915	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	832	1	2	0.12	202117749	241608	38.67	831	852	830	1080	582	831	836.55	3.08	0	-12647	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	650	-3.59	1.21	12	0.31	-232.00	689.00	1330	20230615	-37.44	738	20230308	12.74	1330	-37.44	20230615	738	12.74	20230308	1330	-37.44	20230615	738	12.74	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
70	20230915	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	835	4	2	0.48	198039946	236716	37.89	831	852	830	1080	582	831	836.61	3.08	0	-9190	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	652	-3.60	1.21	12	0.30	-232.00	689.00	1330	20230615	-37.22	738	20230308	13.14	1330	-37.22	20230615	738	13.14	20230308	1330	-37.22	20230615	738	13.14	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
71	20230915	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	6	2	0.72	110741180	131908	21.11	831	852	831	1080	582	831	839.53	3.08	0	324	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	654	-3.61	1.21	12	0.17	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
72	20230915	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	841	10	2	1.20	47028218	55846	8.94	831	852	831	1080	582	831	842.11	3.08	0	7179	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	657	-3.62	1.22	12	0.07	-232.00	689.00	1330	20230615	-36.77	738	20230308	13.96	1330	-36.77	20230615	738	13.96	20230308	1330	-36.77	20230615	738	13.96	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
73	20230915	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	832	1	2	0.12	1492935	1787	0.29	831	845	831	1080	582	831	835.44	3.08	0	-248	854	842	828	816	802	848	822	391	249	500	580	1	1	78137806	650	-3.59	1.21	12	0.00	-232.00	689.00	1330	20230615	-37.44	738	20230308	12.74	1330	-37.44	20230615	738	12.74	20230308	1330	-37.44	20230615	738	12.74	20230308	0.00	N	079970	500	390 억		2408202	N	N	0	N	00	N
74	20230914	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	831	1	2	0.12	514002191	624695	84.34	820	840	814	1079	581	830	822.81	3.15	0	-53089	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	649	-3.58	1.21	12	0.80	-232.00	689.00	1330	20230615	-37.52	738	20230308	12.60	1330	-37.52	20230615	738	12.60	20230308	1330	-37.52	20230615	738	12.60	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
75	20230914	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	832	2	2	0.24	497188723	604423	81.61	820	840	814	1079	581	830	822.58	3.15	0	-52403	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	650	-3.59	1.21	12	0.77	-232.00	689.00	1330	20230615	-37.44	738	20230308	12.74	1330	-37.44	20230615	738	12.74	20230308	1330	-37.44	20230615	738	12.74	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
76	20230914	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	819	-11	5	-1.33	297179354	361956	48.87	820	840	814	1079	581	830	821.04	3.15	0	-23785	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	640	-3.53	1.19	12	0.46	-232.00	689.00	1330	20230615	-38.42	738	20230308	10.98	1330	-38.42	20230615	738	10.98	20230308	1330	-38.42	20230615	738	10.98	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
77	20230914	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	820	-10	5	-1.20	160665611	194936	26.32	820	840	820	1079	581	830	824.20	3.15	0	-2752	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	641	-3.53	1.19	12	0.25	-232.00	689.00	1330	20230615	-38.35	738	20230308	11.11	1330	-38.35	20230615	738	11.11	20230308	1330	-38.35	20230615	738	11.11	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
78	20230914	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	828	-2	5	-0.24	148361807	179953	24.30	820	840	820	1079	581	830	824.45	3.15	0	-3139	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	647	-3.57	1.20	12	0.23	-232.00	689.00	1330	20230615	-37.74	738	20230308	12.20	1330	-37.74	20230615	738	12.20	20230308	1330	-37.74	20230615	738	12.20	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
79	20230914	110536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	822	-8	5	-0.96	100893361	122155	16.49	820	840	820	1079	581	830	825.95	3.15	0	1047	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	642	-3.54	1.19	12	0.16	-232.00	689.00	1330	20230615	-38.20	738	20230308	11.38	1330	-38.20	20230615	738	11.38	20230308	1330	-38.20	20230615	738	11.38	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
80	20230914	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	828	-2	5	-0.24	60093284	72704	9.82	820	840	820	1079	581	830	826.55	3.15	0	-2472	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	647	-3.57	1.20	12	0.09	-232.00	689.00	1330	20230615	-37.74	738	20230308	12.20	1330	-37.74	20230615	738	12.20	20230308	1330	-37.74	20230615	738	12.20	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
81	20230914	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	839	9	2	1.08	2613953	3147	0.42	820	840	820	1079	581	830	830.62	3.15	0	273	881	855	835	809	789	845	799	391	249	500	580	1	1	78137806	656	-3.62	1.22	12	0.00	-232.00	689.00	1330	20230615	-36.92	738	20230308	13.69	1330	-36.92	20230615	738	13.69	20230308	1330	-36.92	20230615	738	13.69	20230308	0.00	N	079970	500	390 억		2459842	N	N	0	N	00	N
82	20230913	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	-24	5	-2.81	611809744	740563	201.12	846	861	815	1110	598	854	826.14	3.04	0	84465	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	649	-3.58	1.20	12	0.95	-232.00	689.00	1330	20230615	-37.59	738	20230308	12.47	1330	-37.59	20230615	738	12.47	20230308	1330	-37.59	20230615	738	12.47	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
83	20230913	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	826	-28	5	-3.28	573855825	694792	188.69	846	861	815	1110	598	854	825.94	3.04	0	98132	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	645	-3.56	1.20	12	0.89	-232.00	689.00	1330	20230615	-37.89	738	20230308	11.92	1330	-37.89	20230615	738	11.92	20230308	1330	-37.89	20230615	738	11.92	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
84	20230913	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	822	-32	5	-3.75	378594309	456499	123.98	846	861	815	1110	598	854	829.34	3.04	0	18865	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	642	-3.54	1.19	12	0.58	-232.00	689.00	1330	20230615	-38.20	738	20230308	11.38	1330	-38.20	20230615	738	11.38	20230308	1330	-38.20	20230615	738	11.38	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
85	20230913	130529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	836	-18	5	-2.11	180322608	215212	58.45	846	861	828	1110	598	854	837.88	3.04	0	-16527	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	653	-3.60	1.21	12	0.28	-232.00	689.00	1330	20230615	-37.14	738	20230308	13.28	1330	-37.14	20230615	738	13.28	20230308	1330	-37.14	20230615	738	13.28	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
86	20230913	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	834	-20	5	-2.34	167064584	199327	54.13	846	861	828	1110	598	854	838.14	3.04	0	-14170	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	652	-3.59	1.21	12	0.26	-232.00	689.00	1330	20230615	-37.29	738	20230308	13.01	1330	-37.29	20230615	738	13.01	20230308	1330	-37.29	20230615	738	13.01	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
87	20230913	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	831	-23	5	-2.69	129794927	154477	41.95	846	861	829	1110	598	854	840.22	3.04	0	-9761	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	649	-3.58	1.21	12	0.20	-232.00	689.00	1330	20230615	-37.52	738	20230308	12.60	1330	-37.52	20230615	738	12.60	20230308	1330	-37.52	20230615	738	12.60	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
88	20230913	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	2	2	0.23	31425193	36825	10.00	846	861	846	1110	598	854	853.37	3.04	0	-7805	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	669	-3.69	1.24	12	0.05	-232.00	689.00	1330	20230615	-35.64	738	20230308	15.99	1330	-35.64	20230615	738	15.99	20230308	1330	-35.64	20230615	738	15.99	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
89	20230913	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	-4	5	-0.47	1056307	1247	0.34	846	850	846	1110	598	854	847.08	3.04	0	-52	884	868	848	832	812	859	823	391	256	500	590	1	1	78137806	664	-3.66	1.23	12	0.00	-232.00	689.00	1330	20230615	-36.09	738	20230308	15.18	1330	-36.09	20230615	738	15.18	20230308	1330	-36.09	20230615	738	15.18	20230308	0.00	N	079970	500	390 억		2375354	N	N	0	N	00	N
90	20230912	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	854	-5	5	-0.58	312256565	367985	122.65	859	864	828	1116	602	859	848.55	3.11	0	-55778	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	667	-3.68	1.24	12	0.47	-232.00	689.00	1330	20230615	-35.79	738	20230308	15.72	1330	-35.79	20230615	738	15.72	20230308	1330	-35.79	20230615	738	15.72	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
91	20230912	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	-9	5	-1.05	268160394	316049	105.34	859	864	828	1116	602	859	848.48	3.11	0	-49289	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	664	-3.66	1.23	12	0.40	-232.00	689.00	1330	20230615	-36.09	738	20230308	15.18	1330	-36.09	20230615	738	15.18	20230308	1330	-36.09	20230615	738	15.18	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
92	20230912	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	857	-2	5	-0.23	124622109	145664	48.55	859	864	849	1116	602	859	855.55	3.11	0	-34098	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	670	-3.69	1.24	12	0.19	-232.00	689.00	1330	20230615	-35.56	738	20230308	16.12	1330	-35.56	20230615	738	16.12	20230308	1330	-35.56	20230615	738	16.12	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
93	20230912	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	-3	5	-0.35	103508169	120842	40.28	859	864	852	1116	602	859	856.56	3.11	0	-31202	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	669	-3.69	1.24	12	0.15	-232.00	689.00	1330	20230615	-35.64	738	20230308	15.99	1330	-35.64	20230615	738	15.99	20230308	1330	-35.64	20230615	738	15.99	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
94	20230912	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	5	2	0.58	80408495	93822	31.27	859	864	852	1116	602	859	857.03	3.11	0	-18188	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	675	-3.72	1.25	12	0.12	-232.00	689.00	1330	20230615	-35.04	738	20230308	17.07	1330	-35.04	20230615	738	17.07	20230308	1330	-35.04	20230615	738	17.07	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
95	20230912	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	-4	5	-0.47	55138751	64295	21.43	859	864	852	1116	602	859	857.59	3.11	0	-5653	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	668	-3.69	1.24	12	0.08	-232.00	689.00	1330	20230615	-35.71	738	20230308	15.85	1330	-35.71	20230615	738	15.85	20230308	1330	-35.71	20230615	738	15.85	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
96	20230912	100527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	861	2	2	0.23	11721117	13661	4.55	859	864	852	1116	602	859	858.00	3.11	0	-2457	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	673	-3.71	1.25	12	0.02	-232.00	689.00	1330	20230615	-35.26	738	20230308	16.67	1330	-35.26	20230615	738	16.67	20230308	1330	-35.26	20230615	738	16.67	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
97	20230912	090538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	859	0	3	0.00	1824623	2130	0.71	859	859	852	1116	602	859	856.63	3.11	0	-430	912	885	863	836	814	874	825	391	257	500	600	1	1	78137806	671	-3.70	1.25	12	0.00	-232.00	689.00	1330	20230615	-35.41	738	20230308	16.40	1330	-35.41	20230615	738	16.40	20230308	1330	-35.41	20230615	738	16.40	20230308	0.00	N	079970	500	390 억		2431132	N	N	0	N	00	N
98	20230911	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	859	-5	5	-0.58	257114562	299657	113.65	864	890	841	1123	605	864	858.03	3.09	0	18154	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	671	-3.70	1.25	12	0.38	-232.00	689.00	1330	20230615	-35.41	738	20230308	16.40	1330	-35.41	20230615	738	16.40	20230308	1330	-35.41	20230615	738	16.40	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
99	20230911	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	0	3	0.00	247314064	288289	109.34	864	890	841	1123	605	864	857.87	3.09	0	17679	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	675	-3.72	1.25	12	0.37	-232.00	689.00	1330	20230615	-35.04	738	20230308	17.07	1330	-35.04	20230615	738	17.07	20230308	1330	-35.04	20230615	738	17.07	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
100	20230911	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	2	2	0.23	237393642	276788	104.98	864	890	841	1123	605	864	857.67	3.09	0	22393	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	677	-3.73	1.26	12	0.35	-232.00	689.00	1330	20230615	-34.89	738	20230308	17.34	1330	-34.89	20230615	738	17.34	20230308	1330	-34.89	20230615	738	17.34	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
101	20230911	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	0	3	0.00	234365036	273291	103.65	864	890	841	1123	605	864	857.57	3.09	0	23185	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	675	-3.72	1.25	12	0.35	-232.00	689.00	1330	20230615	-35.04	738	20230308	17.07	1330	-35.04	20230615	738	17.07	20230308	1330	-35.04	20230615	738	17.07	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
102	20230911	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	862	-2	5	-0.23	186251839	218008	82.69	864	870	841	1123	605	864	854.33	3.09	0	21028	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	674	-3.72	1.25	12	0.28	-232.00	689.00	1330	20230615	-35.19	738	20230308	16.80	1330	-35.19	20230615	738	16.80	20230308	1330	-35.19	20230615	738	16.80	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
103	20230911	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	859	-5	5	-0.58	165436664	193748	73.48	864	870	841	1123	605	864	853.88	3.09	0	16212	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	671	-3.70	1.25	12	0.25	-232.00	689.00	1330	20230615	-35.41	738	20230308	16.40	1330	-35.41	20230615	738	16.40	20230308	1330	-35.41	20230615	738	16.40	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
104	20230911	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	2	2	0.23	137184637	160777	60.98	864	870	841	1123	605	864	853.26	3.09	0	5761	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	677	-3.73	1.26	12	0.21	-232.00	689.00	1330	20230615	-34.89	738	20230308	17.34	1330	-34.89	20230615	738	17.34	20230308	1330	-34.89	20230615	738	17.34	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
105	20230911	090516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	851	-13	5	-1.50	22583949	26485	10.05	864	870	851	1123	605	864	852.71	3.09	0	-2721	890	876	868	854	846	873	851	391	259	500	600	1	1	78137806	665	-3.67	1.24	12	0.03	-232.00	689.00	1330	20230615	-36.02	738	20230308	15.31	1330	-36.02	20230615	738	15.31	20230308	1330	-36.02	20230615	738	15.31	20230308	0.00	N	079970	500	390 억		2412978	N	N	0	N	00	N
106	20230908	160526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	-17	5	-1.93	225355129	260065	48.34	880	882	860	1145	617	881	866.53	3.16	0	-54734	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	675	-3.72	1.25	12	0.33	-232.00	689.00	1330	20230615	-35.04	738	20230308	17.07	1330	-35.04	20230615	738	17.07	20230308	1330	-35.04	20230615	738	17.07	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
107	20230908	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	867	-14	5	-1.59	213428475	246271	45.77	880	882	860	1145	617	881	866.64	3.16	0	-55289	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	677	-3.74	1.26	12	0.32	-232.00	689.00	1330	20230615	-34.81	738	20230308	17.48	1330	-34.81	20230615	738	17.48	20230308	1330	-34.81	20230615	738	17.48	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
108	20230908	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	-11	5	-1.25	139540317	160975	29.92	880	882	860	1145	617	881	866.84	3.16	0	-32701	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	680	-3.75	1.26	12	0.21	-232.00	689.00	1330	20230615	-34.59	738	20230308	17.89	1330	-34.59	20230615	738	17.89	20230308	1330	-34.59	20230615	738	17.89	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
109	20230908	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	-17	5	-1.93	117236605	135219	25.13	880	882	860	1145	617	881	867.01	3.16	0	-29565	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	675	-3.72	1.25	12	0.17	-232.00	689.00	1330	20230615	-35.04	738	20230308	17.07	1330	-35.04	20230615	738	17.07	20230308	1330	-35.04	20230615	738	17.07	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
110	20230908	120538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	-18	5	-2.04	111019813	128054	23.80	880	882	860	1145	617	881	866.98	3.16	0	-28437	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	674	-3.72	1.25	12	0.16	-232.00	689.00	1330	20230615	-35.11	738	20230308	16.94	1330	-35.11	20230615	738	16.94	20230308	1330	-35.11	20230615	738	16.94	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
111	20230908	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	-18	5	-2.04	100928650	116418	21.64	880	882	860	1145	617	881	866.95	3.16	0	-27094	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	674	-3.72	1.25	12	0.15	-232.00	689.00	1330	20230615	-35.11	738	20230308	16.94	1330	-35.11	20230615	738	16.94	20230308	1330	-35.11	20230615	738	16.94	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
112	20230908	100527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	-18	5	-2.04	66990191	77067	14.32	880	882	861	1145	617	881	869.25	3.16	0	-18559	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	674	-3.72	1.25	12	0.10	-232.00	689.00	1330	20230615	-35.11	738	20230308	16.94	1330	-35.11	20230615	738	16.94	20230308	1330	-35.11	20230615	738	16.94	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
113	20230908	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-7	5	-0.79	8567699	9765	1.81	880	881	871	1145	617	881	877.39	3.16	0	-1463	936	908	879	851	822	922	865	391	264	500	610	1	1	78137806	683	-3.77	1.27	12	0.01	-232.00	689.00	1330	20230615	-34.29	738	20230308	18.43	1330	-34.29	20230615	738	18.43	20230308	1330	-34.29	20230615	738	18.43	20230308	0.00	N	079970	500	390 억		2467712	N	N	0	N	00	N
114	20230907	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	881	9	2	1.03	472754733	537995	107.21	862	907	850	1133	611	872	878.73	3.13	0	25080	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	688	-3.80	1.28	12	0.69	-232.00	689.00	1330	20230615	-33.76	738	20230308	19.38	1330	-33.76	20230615	738	19.38	20230308	1330	-33.76	20230615	738	19.38	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
115	20230907	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	877	5	2	0.57	466590020	530980	105.81	862	907	850	1133	611	872	878.73	3.13	0	25270	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	685	-3.78	1.27	12	0.68	-232.00	689.00	1330	20230615	-34.06	738	20230308	18.83	1330	-34.06	20230615	738	18.83	20230308	1330	-34.06	20230615	738	18.83	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
116	20230907	140523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	2	2	0.23	436548209	496356	98.91	862	907	850	1133	611	872	879.51	3.13	0	29241	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	683	-3.77	1.27	12	0.64	-232.00	689.00	1330	20230615	-34.29	738	20230308	18.43	1330	-34.29	20230615	738	18.43	20230308	1330	-34.29	20230615	738	18.43	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
117	20230907	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	0	3	0.00	418887158	476087	94.87	862	907	850	1133	611	872	879.85	3.13	0	38905	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	681	-3.76	1.27	12	0.61	-232.00	689.00	1330	20230615	-34.44	738	20230308	18.16	1330	-34.44	20230615	738	18.16	20230308	1330	-34.44	20230615	738	18.16	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
118	20230907	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	889	17	2	1.95	352960658	400909	79.89	862	907	850	1133	611	872	880.40	3.13	0	54097	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	695	-3.83	1.29	12	0.51	-232.00	689.00	1330	20230615	-33.16	738	20230308	20.46	1330	-33.16	20230615	738	20.46	20230308	1330	-33.16	20230615	738	20.46	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
119	20230907	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	880	8	2	0.92	306607227	348555	69.46	862	907	850	1133	611	872	879.65	3.13	0	54557	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	688	-3.79	1.28	12	0.45	-232.00	689.00	1330	20230615	-33.83	738	20230308	19.24	1330	-33.83	20230615	738	19.24	20230308	1330	-33.83	20230615	738	19.24	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
120	20230907	100527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	883	11	2	1.26	257928827	293492	58.49	862	907	850	1133	611	872	878.83	3.13	0	60352	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	690	-3.81	1.28	12	0.38	-232.00	689.00	1330	20230615	-33.61	738	20230308	19.65	1330	-33.61	20230615	738	19.65	20230308	1330	-33.61	20230615	738	19.65	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
121	20230907	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	-9	5	-1.03	85446388	99937	19.92	862	863	850	1133	611	872	855.00	3.13	0	68620	937	904	885	852	833	895	843	391	261	500	610	1	1	78137806	674	-3.72	1.25	12	0.13	-232.00	689.00	1330	20230615	-35.11	738	20230308	16.94	1330	-35.11	20230615	738	16.94	20230308	1330	-35.11	20230615	738	16.94	20230308	0.00	N	079970	500	390 억		2442632	N	N	0	N	00	N
122	20230906	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	-23	5	-2.57	441253342	501285	128.07	918	918	866	1163	627	895	880.24	3.20	0	-55908	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	681	-3.76	1.27	12	0.64	-232.00	689.00	1330	20230615	-34.44	738	20230308	18.16	1330	-34.44	20230615	738	18.16	20230308	1330	-34.44	20230615	738	18.16	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
123	20230906	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	-23	5	-2.57	426514674	484373	123.75	918	918	866	1163	627	895	880.55	3.20	0	-53764	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	681	-3.76	1.27	12	0.62	-232.00	689.00	1330	20230615	-34.44	738	20230308	18.16	1330	-34.44	20230615	738	18.16	20230308	1330	-34.44	20230615	738	18.16	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
124	20230906	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	-20	5	-2.23	347027271	393191	100.45	918	918	871	1163	627	895	882.59	3.20	0	-40460	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	684	-3.77	1.27	12	0.50	-232.00	689.00	1330	20230615	-34.21	738	20230308	18.56	1330	-34.21	20230615	738	18.56	20230308	1330	-34.21	20230615	738	18.56	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
125	20230906	130520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	881	-14	5	-1.56	331221075	375133	95.84	918	918	871	1163	627	895	882.94	3.20	0	-37804	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	688	-3.80	1.28	12	0.48	-232.00	689.00	1330	20230615	-33.76	738	20230308	19.38	1330	-33.76	20230615	738	19.38	20230308	1330	-33.76	20230615	738	19.38	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
126	20230906	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	885	-10	5	-1.12	290911639	329180	84.10	918	918	874	1163	627	895	883.75	3.20	0	-38636	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	692	-3.81	1.28	12	0.42	-232.00	689.00	1330	20230615	-33.46	738	20230308	19.92	1330	-33.46	20230615	738	19.92	20230308	1330	-33.46	20230615	738	19.92	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
127	20230906	110527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	881	-14	5	-1.56	217922651	246003	62.85	918	918	879	1163	627	895	885.85	3.20	0	-46659	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	688	-3.80	1.28	12	0.31	-232.00	689.00	1330	20230615	-33.76	738	20230308	19.38	1330	-33.76	20230615	738	19.38	20230308	1330	-33.76	20230615	738	19.38	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
128	20230906	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	895	0	3	0.00	86739542	97235	24.84	918	918	881	1163	627	895	892.06	3.20	0	-51570	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	699	-3.86	1.30	12	0.12	-232.00	689.00	1330	20230615	-32.71	738	20230308	21.27	1330	-32.71	20230615	738	21.27	20230308	1330	-32.71	20230615	738	21.27	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
129	20230906	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	892	-3	5	-0.34	12780828	14169	3.62	918	918	892	1163	627	895	902.03	3.20	0	-8287	939	917	903	881	867	910	874	391	268	500	620	1	1	78137806	697	-3.84	1.29	12	0.02	-232.00	689.00	1330	20230615	-32.93	738	20230308	20.87	1330	-32.93	20230615	738	20.87	20230308	1330	-32.93	20230615	738	20.87	20230308	0.00	N	079970	500	390 억		2501983	N	N	0	N	00	N
130	20230905	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	895	-14	5	-1.54	346477052	385770	61.72	925	925	889	1181	637	909	898.14	3.27	0	-51586	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	699	-3.86	1.30	12	0.49	-232.00	689.00	1330	20230615	-32.71	738	20230308	21.27	1330	-32.71	20230615	738	21.27	20230308	1330	-32.71	20230615	738	21.27	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
131	20230905	150529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	893	-16	5	-1.76	331301122	368794	59.01	925	925	889	1181	637	909	898.34	3.27	0	-47634	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	698	-3.85	1.30	12	0.47	-232.00	689.00	1330	20230615	-32.86	738	20230308	21.00	1330	-32.86	20230615	738	21.00	20230308	1330	-32.86	20230615	738	21.00	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
132	20230905	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	899	-10	5	-1.10	289045267	321517	51.44	925	925	889	1181	637	909	899.00	3.27	0	-52767	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	702	-3.88	1.30	12	0.41	-232.00	689.00	1330	20230615	-32.41	738	20230308	21.82	1330	-32.41	20230615	738	21.82	20230308	1330	-32.41	20230615	738	21.82	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
133	20230905	130507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	895	-14	5	-1.54	264938296	294668	47.15	925	925	889	1181	637	909	899.11	3.27	0	-39806	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	699	-3.86	1.30	12	0.38	-232.00	689.00	1330	20230615	-32.71	738	20230308	21.27	1330	-32.71	20230615	738	21.27	20230308	1330	-32.71	20230615	738	21.27	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
134	20230905	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	893	-16	5	-1.76	214321776	237997	38.08	925	925	890	1181	637	909	900.52	3.27	0	-35105	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	698	-3.85	1.30	12	0.30	-232.00	689.00	1330	20230615	-32.86	738	20230308	21.00	1330	-32.86	20230615	738	21.00	20230308	1330	-32.86	20230615	738	21.00	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
135	20230905	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	901	-8	5	-0.88	157491534	174420	27.91	925	925	897	1181	637	909	902.94	3.27	0	-23651	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	704	-3.88	1.31	12	0.22	-232.00	689.00	1330	20230615	-32.26	738	20230308	22.09	1330	-32.26	20230615	738	22.09	20230308	1330	-32.26	20230615	738	22.09	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
136	20230905	100514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	897	-12	5	-1.32	90982316	100441	16.07	925	925	897	1181	637	909	905.83	3.27	0	-25249	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	701	-3.87	1.30	12	0.13	-232.00	689.00	1330	20230615	-32.56	738	20230308	21.54	1330	-32.56	20230615	738	21.54	20230308	1330	-32.56	20230615	738	21.54	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
137	20230905	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	911	2	2	0.22	7025844	7621	1.22	925	925	905	1181	637	909	921.91	3.27	0	-2228	971	940	916	885	861	928	873	391	272	500	630	1	1	78137806	712	-3.93	1.32	12	0.01	-232.00	689.00	1330	20230615	-31.50	738	20230308	23.44	1330	-31.50	20230615	738	23.44	20230308	1330	-31.50	20230615	738	23.44	20230308	0.00	N	079970	500	390 억		2553569	N	N	0	N	00	N
138	20230904	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	3	2	0.33	564862984	625008	141.04	910	947	892	1177	635	906	903.77	3.00	0	213694	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	710	-3.92	1.32	12	0.80	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
139	20230904	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	-3	5	-0.33	559002927	618551	139.58	910	947	892	1177	635	906	903.73	3.00	0	213898	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	706	-3.89	1.31	12	0.79	-232.00	689.00	1330	20230615	-32.11	738	20230308	22.36	1330	-32.11	20230615	738	22.36	20230308	1330	-32.11	20230615	738	22.36	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
140	20230904	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	910	4	2	0.44	497189959	550034	124.12	910	947	892	1177	635	906	903.93	3.00	0	190990	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	711	-3.92	1.32	12	0.70	-232.00	689.00	1330	20230615	-31.58	738	20230308	23.31	1330	-31.58	20230615	738	23.31	20230308	1330	-31.58	20230615	738	23.31	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
141	20230904	130508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	3	2	0.33	477506453	528478	119.26	910	947	892	1177	635	906	903.55	3.00	0	189850	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	710	-3.92	1.32	12	0.68	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
142	20230904	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	3	2	0.33	465421738	515207	116.26	910	947	892	1177	635	906	903.37	3.00	0	195990	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	710	-3.92	1.32	12	0.66	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
143	20230904	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	-2	5	-0.22	420510176	465851	105.12	910	947	892	1177	635	906	902.67	3.00	0	183395	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	706	-3.90	1.31	12	0.60	-232.00	689.00	1330	20230615	-32.03	738	20230308	22.49	1330	-32.03	20230615	738	22.49	20230308	1330	-32.03	20230615	738	22.49	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
144	20230904	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	916	10	2	1.10	388790978	431093	97.28	910	947	892	1177	635	906	901.87	3.00	0	185547	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	716	-3.95	1.33	12	0.55	-232.00	689.00	1330	20230615	-31.13	738	20230308	24.12	1330	-31.13	20230615	738	24.12	20230308	1330	-31.13	20230615	738	24.12	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
145	20230904	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	898	-8	5	-0.88	16949889	18860	4.26	910	910	892	1177	635	906	898.72	3.00	0	-2418	935	920	910	895	885	918	893	391	271	500	630	1	1	78137806	702	-3.87	1.30	12	0.02	-232.00	689.00	1330	20230615	-32.48	738	20230308	21.68	1330	-32.48	20230615	738	21.68	20230308	1330	-32.48	20230615	738	21.68	20230308	0.06	N	079970	500	390 억		2347758	N	N	0	N	00	N
146	20230901	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	906	0	3	0.00	388553481	427390	17.70	906	925	900	1177	635	906	909.13	2.97	0	27641	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	708	-3.91	1.31	12	0.55	-232.00	689.00	1330	20230615	-31.88	738	20230308	22.76	1330	-31.88	20230615	738	22.76	20230308	1330	-31.88	20230615	738	22.76	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N
147	20230901	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	3	2	0.33	383490431	421816	17.47	906	925	900	1177	635	906	909.14	2.97	0	25238	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	710	-3.92	1.32	12	0.54	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N
148	20230901	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	919	13	2	1.43	184368338	202093	8.37	906	925	900	1177	635	906	912.29	2.97	0	12968	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	718	-3.96	1.33	12	0.26	-232.00	689.00	1330	20230615	-30.90	738	20230308	24.53	1330	-30.90	20230615	738	24.53	20230308	1330	-30.90	20230615	738	24.53	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N
149	20230901	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	915	9	2	0.99	162404835	178177	7.38	906	925	900	1177	635	906	911.48	2.97	0	19940	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	715	-3.94	1.33	12	0.23	-232.00	689.00	1330	20230615	-31.20	738	20230308	23.98	1330	-31.20	20230615	738	23.98	20230308	1330	-31.20	20230615	738	23.98	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N
150	20230901	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	915	9	2	0.99	154615868	169678	7.03	906	925	900	1177	635	906	911.23	2.97	0	19923	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	715	-3.94	1.33	12	0.22	-232.00	689.00	1330	20230615	-31.20	738	20230308	23.98	1330	-31.20	20230615	738	23.98	20230308	1330	-31.20	20230615	738	23.98	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N
151	20230901	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	918	12	2	1.32	138129382	151669	6.28	906	925	900	1177	635	906	910.73	2.97	0	26827	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	717	-3.96	1.33	12	0.19	-232.00	689.00	1330	20230615	-30.98	738	20230308	24.39	1330	-30.98	20230615	738	24.39	20230308	1330	-30.98	20230615	738	24.39	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N
152	20230901	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	916	10	2	1.10	102021301	112290	4.65	906	925	900	1177	635	906	908.55	2.97	0	10653	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	716	-3.95	1.33	12	0.14	-232.00	689.00	1330	20230615	-31.13	738	20230308	24.12	1330	-31.13	20230615	738	24.12	20230308	1330	-31.13	20230615	738	24.12	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N
153	20230901	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	-3	5	-0.33	18110036	19930	0.83	906	925	903	1177	635	906	908.68	2.97	0	-14989	1023	964	931	872	839	948	856	391	271	500	630	1	1	78137806	706	-3.89	1.31	12	0.03	-232.00	689.00	1330	20230615	-32.11	738	20230308	22.36	1330	-32.11	20230615	738	22.36	20230308	1330	-32.11	20230615	738	22.36	20230308	0.06	N	079970	500	390 억		2320037	N	N	0	N	00	N