KissMeData/192250/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	160907	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1307	13	2	1.00	470887475	365197	117.23	1275	1307	1272	1682	906	1294	1289.41	1.19	0	67526	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	924	18.41	1.33	12	0.52	71.00	984.00	2300	20230215	-43.17	1272	20230927	2.75	2300	-43.17	20230215	1272	2.75	20230927	2300	-43.17	20230215	1272	2.75	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
3	20230927	150916	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1297	3	2	0.23	451147118	350072	112.37	1275	1304	1272	1682	906	1294	1288.73	1.19	0	60772	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	917	18.27	1.32	12	0.50	71.00	984.00	2300	20230215	-43.61	1272	20230927	1.97	2300	-43.61	20230215	1272	1.97	20230927	2300	-43.61	20230215	1272	1.97	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
4	20230927	140917	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1293	-1	5	-0.08	367314017	285495	91.64	1275	1298	1272	1682	906	1294	1286.59	1.19	0	45294	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	914	18.21	1.31	12	0.40	71.00	984.00	2300	20230215	-43.78	1272	20230927	1.65	2300	-43.78	20230215	1272	1.65	20230927	2300	-43.78	20230215	1272	1.65	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
5	20230927	130903	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1289	-5	5	-0.39	338698749	263318	84.52	1275	1298	1272	1682	906	1294	1286.27	1.19	0	36800	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	911	18.15	1.31	12	0.37	71.00	984.00	2300	20230215	-43.96	1272	20230927	1.34	2300	-43.96	20230215	1272	1.34	20230927	2300	-43.96	20230215	1272	1.34	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
6	20230927	120904	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1292	-2	5	-0.15	309789502	240869	77.32	1275	1298	1272	1682	906	1294	1286.13	1.19	0	39665	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	913	18.20	1.31	12	0.34	71.00	984.00	2300	20230215	-43.83	1272	20230927	1.57	2300	-43.83	20230215	1272	1.57	20230927	2300	-43.83	20230215	1272	1.57	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
7	20230927	110913	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1285	-9	5	-0.70	177841706	138706	44.52	1275	1296	1272	1682	906	1294	1282.15	1.19	0	38604	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	908	18.10	1.31	12	0.20	71.00	984.00	2300	20230215	-44.13	1272	20230927	1.02	2300	-44.13	20230215	1272	1.02	20230927	2300	-44.13	20230215	1272	1.02	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
8	20230927	100905	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1285	-9	5	-0.70	140524376	109761	35.23	1275	1290	1272	1682	906	1294	1280.28	1.19	0	43960	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	908	18.10	1.31	12	0.16	71.00	984.00	2300	20230215	-44.13	1272	20230927	1.02	2300	-44.13	20230215	1272	1.02	20230927	2300	-44.13	20230215	1272	1.02	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
9	20230927	090922	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1284	-10	5	-0.77	40904170	32071	10.29	1275	1284	1272	1682	906	1294	1275.43	1.19	0	11992	1390	1342	1311	1263	1232	1326	1247	71	388	100	900	1	1	70671257	907	18.08	1.30	12	0.05	71.00	984.00	2300	20230215	-44.17	1272	20230927	0.94	2300	-44.17	20230215	1272	0.94	20230927	2300	-44.17	20230215	1272	0.94	20230927	5.05	N	192250	100	70 억		838840	N	N	0	N	00	N
10	20230926	160904	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1294	-12	5	-0.92	400101091	307549	90.43	1300	1359	1280	1697	915	1306	1300.87	1.28	0	-66501	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	914	18.23	1.32	12	0.44	71.00	984.00	2300	20230215	-43.74	1280	20230926	1.09	2300	-43.74	20230215	1280	1.09	20230926	2300	-43.74	20230215	1280	1.09	20230926	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
11	20230926	150903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1295	-11	5	-0.84	368652762	283114	83.24	1300	1359	1290	1697	915	1306	1302.08	1.28	0	-63637	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	915	18.24	1.32	12	0.40	71.00	984.00	2300	20230215	-43.70	1282	20230726	1.01	2300	-43.70	20230215	1282	1.01	20230726	2300	-43.70	20230215	1282	1.01	20230726	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
12	20230926	140858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1294	-12	5	-0.92	329830989	253084	74.41	1300	1359	1290	1697	915	1306	1303.20	1.28	0	-62113	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	914	18.23	1.32	12	0.36	71.00	984.00	2300	20230215	-43.74	1282	20230726	0.94	2300	-43.74	20230215	1282	0.94	20230726	2300	-43.74	20230215	1282	0.94	20230726	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
13	20230926	130900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1296	-10	5	-0.77	268139309	205401	60.39	1300	1359	1296	1697	915	1306	1305.43	1.28	0	-41080	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	916	18.25	1.32	12	0.29	71.00	984.00	2300	20230215	-43.65	1282	20230726	1.09	2300	-43.65	20230215	1282	1.09	20230726	2300	-43.65	20230215	1282	1.09	20230726	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
14	20230926	120907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1305	-1	5	-0.08	238306946	182417	53.64	1300	1359	1296	1697	915	1306	1306.39	1.28	0	-29165	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	922	18.38	1.33	12	0.26	71.00	984.00	2300	20230215	-43.26	1282	20230726	1.79	2300	-43.26	20230215	1282	1.79	20230726	2300	-43.26	20230215	1282	1.79	20230726	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
15	20230926	110904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1305	-1	5	-0.08	177011164	135209	39.76	1300	1359	1297	1697	915	1306	1309.26	1.28	0	-13502	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	922	18.38	1.33	12	0.19	71.00	984.00	2300	20230215	-43.26	1282	20230726	1.79	2300	-43.26	20230215	1282	1.79	20230726	2300	-43.26	20230215	1282	1.79	20230726	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
16	20230926	100902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1306	0	3	0.00	103801120	79605	23.41	1300	1316	1297	1697	915	1306	1303.84	1.28	0	-3414	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	923	18.39	1.33	12	0.11	71.00	984.00	2300	20230215	-43.22	1282	20230726	1.87	2300	-43.22	20230215	1282	1.87	20230726	2300	-43.22	20230215	1282	1.87	20230726	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
17	20230926	090905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1316	10	2	0.77	27506768	21097	6.20	1300	1316	1300	1697	915	1306	1303.31	1.28	0	1368	1362	1334	1320	1292	1278	1327	1285	71	391	100	910	1	1	70671257	930	18.54	1.34	12	0.03	71.00	984.00	2300	20230215	-42.78	1282	20230726	2.65	2300	-42.78	20230215	1282	2.65	20230726	2300	-42.78	20230215	1282	2.65	20230726	5.08	N	192250	100	70 억		905342	N	N	0	N	00	N
18	20230925	160904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1306	-49	5	-3.62	449808321	339703	132.44	1330	1348	1306	1761	949	1355	1324.18	1.31	0	-22383	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	923	18.39	1.33	12	0.48	71.00	984.00	2300	20230215	-43.22	1282	20230726	1.87	2300	-43.22	20230215	1282	1.87	20230726	2300	-43.22	20230215	1282	1.87	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
19	20230925	150906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1313	-42	5	-3.10	412242788	310992	121.24	1330	1348	1310	1761	949	1355	1325.57	1.31	0	-17019	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	928	18.49	1.33	12	0.44	71.00	984.00	2300	20230215	-42.91	1282	20230726	2.42	2300	-42.91	20230215	1282	2.42	20230726	2300	-42.91	20230215	1282	2.42	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
20	20230925	140852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1318	-37	5	-2.73	363042818	273511	106.63	1330	1348	1317	1761	949	1355	1327.34	1.31	0	-20035	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	931	18.56	1.34	12	0.39	71.00	984.00	2300	20230215	-42.70	1282	20230726	2.81	2300	-42.70	20230215	1282	2.81	20230726	2300	-42.70	20230215	1282	2.81	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
21	20230925	130856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1328	-27	5	-1.99	318680147	239889	93.52	1330	1348	1319	1761	949	1355	1328.45	1.31	0	-17077	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	939	18.70	1.35	12	0.34	71.00	984.00	2300	20230215	-42.26	1282	20230726	3.59	2300	-42.26	20230215	1282	3.59	20230726	2300	-42.26	20230215	1282	3.59	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
22	20230925	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1327	-28	5	-2.07	266122923	200354	78.11	1330	1348	1319	1761	949	1355	1328.26	1.31	0	-8822	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	938	18.69	1.35	12	0.28	71.00	984.00	2300	20230215	-42.30	1282	20230726	3.51	2300	-42.30	20230215	1282	3.51	20230726	2300	-42.30	20230215	1282	3.51	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
23	20230925	110857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1322	-33	5	-2.44	187337308	140765	54.88	1330	1348	1319	1761	949	1355	1330.85	1.31	0	-20701	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	934	18.62	1.34	12	0.20	71.00	984.00	2300	20230215	-42.52	1282	20230726	3.12	2300	-42.52	20230215	1282	3.12	20230726	2300	-42.52	20230215	1282	3.12	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
24	20230925	100901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1335	-20	5	-1.48	80687261	60479	23.58	1330	1348	1330	1761	949	1355	1334.14	1.31	0	2091	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	943	18.80	1.36	12	0.09	71.00	984.00	2300	20230215	-41.96	1282	20230726	4.13	2300	-41.96	20230215	1282	4.13	20230726	2300	-41.96	20230215	1282	4.13	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
25	20230925	090856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1348	-7	5	-0.52	39206628	29444	11.48	1330	1348	1330	1761	949	1355	1331.57	1.31	0	2415	1385	1370	1355	1340	1325	1377	1347	71	406	100	940	1	1	70671257	953	18.99	1.37	12	0.04	71.00	984.00	2300	20230215	-41.39	1282	20230726	5.15	2300	-41.39	20230215	1282	5.15	20230726	2300	-41.39	20230215	1282	5.15	20230726	5.07	N	192250	100	70 억		927731	N	N	0	N	00	N
26	20230922	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1355	-21	5	-1.53	340443484	252089	89.93	1342	1370	1340	1788	964	1376	1350.49	1.33	0	-16059	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	958	19.08	1.38	12	0.36	71.00	984.00	2300	20230215	-41.09	1282	20230726	5.69	2300	-41.09	20230215	1282	5.69	20230726	2300	-41.09	20230215	1282	5.69	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
27	20230922	150923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1351	-25	5	-1.82	316858523	234641	83.71	1342	1370	1340	1788	964	1376	1350.40	1.33	0	-13312	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	955	19.03	1.37	12	0.33	71.00	984.00	2300	20230215	-41.26	1282	20230726	5.38	2300	-41.26	20230215	1282	5.38	20230726	2300	-41.26	20230215	1282	5.38	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
28	20230922	140921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1367	-9	5	-0.65	252638973	187030	66.72	1342	1370	1340	1788	964	1376	1350.79	1.33	0	-14087	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	966	19.25	1.39	12	0.26	71.00	984.00	2300	20230215	-40.57	1282	20230726	6.63	2300	-40.57	20230215	1282	6.63	20230726	2300	-40.57	20230215	1282	6.63	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
29	20230922	130827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1369	-7	5	-0.51	236091233	174861	62.38	1342	1370	1340	1788	964	1376	1350.17	1.33	0	-12724	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	967	19.28	1.39	12	0.25	71.00	984.00	2300	20230215	-40.48	1282	20230726	6.79	2300	-40.48	20230215	1282	6.79	20230726	2300	-40.48	20230215	1282	6.79	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
30	20230922	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1354	-22	5	-1.60	188295517	139707	49.84	1342	1360	1340	1788	964	1376	1347.79	1.33	0	-10617	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	957	19.07	1.38	12	0.20	71.00	984.00	2300	20230215	-41.13	1282	20230726	5.62	2300	-41.13	20230215	1282	5.62	20230726	2300	-41.13	20230215	1282	5.62	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
31	20230922	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1350	-26	5	-1.89	165729158	122993	43.88	1342	1360	1340	1788	964	1376	1347.47	1.33	0	-9701	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	954	19.01	1.37	12	0.17	71.00	984.00	2300	20230215	-41.30	1282	20230726	5.30	2300	-41.30	20230215	1282	5.30	20230726	2300	-41.30	20230215	1282	5.30	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
32	20230922	100821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1350	-26	5	-1.89	119187655	88489	31.57	1342	1360	1340	1788	964	1376	1346.92	1.33	0	-15000	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	954	19.01	1.37	12	0.13	71.00	984.00	2300	20230215	-41.30	1282	20230726	5.30	2300	-41.30	20230215	1282	5.30	20230726	2300	-41.30	20230215	1282	5.30	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
33	20230922	090818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1341	-35	5	-2.54	54771076	40790	14.55	1342	1360	1340	1788	964	1376	1342.76	1.33	0	-8059	1411	1393	1384	1366	1357	1389	1362	71	412	100	960	1	1	70671257	948	18.89	1.36	12	0.06	71.00	984.00	2300	20230215	-41.70	1282	20230726	4.60	2300	-41.70	20230215	1282	4.60	20230726	2300	-41.70	20230215	1282	4.60	20230726	5.07	N	192250	100	70 억		939932	N	N	0	N	00	N
34	20230921	160823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1376	-24	5	-1.71	371621217	268375	89.56	1397	1402	1375	1820	980	1400	1384.71	1.38	0	-37049	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	972	19.38	1.40	12	0.38	71.00	984.00	2300	20230215	-40.17	1282	20230726	7.33	2300	-40.17	20230215	1282	7.33	20230726	2300	-40.17	20230215	1282	7.33	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
35	20230921	150812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1378	-22	5	-1.57	356205066	257176	85.82	1397	1402	1375	1820	980	1400	1385.06	1.38	0	-37026	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	974	19.41	1.40	12	0.36	71.00	984.00	2300	20230215	-40.09	1282	20230726	7.49	2300	-40.09	20230215	1282	7.49	20230726	2300	-40.09	20230215	1282	7.49	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
36	20230921	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1385	-15	5	-1.07	305720900	220607	73.62	1397	1402	1375	1820	980	1400	1385.82	1.38	0	-7888	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	979	19.51	1.41	12	0.31	71.00	984.00	2300	20230215	-39.78	1282	20230726	8.03	2300	-39.78	20230215	1282	8.03	20230726	2300	-39.78	20230215	1282	8.03	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
37	20230921	130813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1380	-20	5	-1.43	256745314	185061	61.76	1397	1402	1379	1820	980	1400	1387.36	1.38	0	-2979	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	975	19.44	1.40	12	0.26	71.00	984.00	2300	20230215	-40.00	1282	20230726	7.64	2300	-40.00	20230215	1282	7.64	20230726	2300	-40.00	20230215	1282	7.64	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
38	20230921	120806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1389	-11	5	-0.79	214475753	154429	51.53	1397	1402	1381	1820	980	1400	1388.83	1.38	0	12033	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	982	19.56	1.41	12	0.22	71.00	984.00	2300	20230215	-39.61	1282	20230726	8.35	2300	-39.61	20230215	1282	8.35	20230726	2300	-39.61	20230215	1282	8.35	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
39	20230921	110825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1384	-16	5	-1.14	175744695	126401	42.18	1397	1402	1381	1820	980	1400	1390.37	1.38	0	17213	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	978	19.49	1.41	12	0.18	71.00	984.00	2300	20230215	-39.83	1282	20230726	7.96	2300	-39.83	20230215	1282	7.96	20230726	2300	-39.83	20230215	1282	7.96	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
40	20230921	100808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1393	-7	5	-0.50	96897519	69405	23.16	1397	1402	1389	1820	980	1400	1396.12	1.38	0	14824	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	984	19.62	1.42	12	0.10	71.00	984.00	2300	20230215	-39.43	1282	20230726	8.66	2300	-39.43	20230215	1282	8.66	20230726	2300	-39.43	20230215	1282	8.66	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
41	20230921	090814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1401	1	2	0.07	8470252	6069	2.03	1397	1402	1390	1820	980	1400	1395.66	1.38	0	-1138	1420	1409	1399	1388	1378	1410	1389	71	420	100	980	1	1	70671257	990	19.73	1.42	12	0.01	71.00	984.00	2300	20230215	-39.09	1282	20230726	9.28	2300	-39.09	20230215	1282	9.28	20230726	2300	-39.09	20230215	1282	9.28	20230726	5.11	N	192250	100	70 억		977842	N	N	0	N	00	N
42	20230920	160818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1400	-7	5	-0.50	418106335	298851	158.35	1400	1410	1389	1829	985	1407	1399.05	1.45	0	-46741	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	989	19.72	1.42	12	0.42	71.00	984.00	2300	20230215	-39.13	1282	20230726	9.20	2300	-39.13	20230215	1282	9.20	20230726	2300	-39.13	20230215	1282	9.20	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
43	20230920	150756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1399	-8	5	-0.57	399509342	285565	151.31	1400	1410	1389	1829	985	1407	1399.01	1.45	0	-45576	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	989	19.70	1.42	12	0.40	71.00	984.00	2300	20230215	-39.17	1282	20230726	9.13	2300	-39.17	20230215	1282	9.13	20230726	2300	-39.17	20230215	1282	9.13	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
44	20230920	140808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1394	-13	5	-0.92	382373873	273279	144.80	1400	1410	1389	1829	985	1407	1399.21	1.45	0	-46282	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	985	19.63	1.42	12	0.39	71.00	984.00	2300	20230215	-39.39	1282	20230726	8.74	2300	-39.39	20230215	1282	8.74	20230726	2300	-39.39	20230215	1282	8.74	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
45	20230920	130803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1403	-4	5	-0.28	354297185	253168	134.15	1400	1410	1389	1829	985	1407	1399.45	1.45	0	-56383	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	992	19.76	1.43	12	0.36	71.00	984.00	2300	20230215	-39.00	1282	20230726	9.44	2300	-39.00	20230215	1282	9.44	20230726	2300	-39.00	20230215	1282	9.44	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
46	20230920	120802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1398	-9	5	-0.64	348081070	248727	131.79	1400	1410	1389	1829	985	1407	1399.45	1.45	0	-55586	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	988	19.69	1.42	12	0.35	71.00	984.00	2300	20230215	-39.22	1282	20230726	9.05	2300	-39.22	20230215	1282	9.05	20230726	2300	-39.22	20230215	1282	9.05	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
47	20230920	110812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1402	-5	5	-0.36	326197077	233078	123.50	1400	1410	1389	1829	985	1407	1399.52	1.45	0	-55493	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	991	19.75	1.42	12	0.33	71.00	984.00	2300	20230215	-39.04	1282	20230726	9.36	2300	-39.04	20230215	1282	9.36	20230726	2300	-39.04	20230215	1282	9.36	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
48	20230920	100753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1405	-2	5	-0.14	214004044	152652	80.89	1400	1410	1389	1829	985	1407	1401.91	1.45	0	-101035	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	993	19.79	1.43	12	0.22	71.00	984.00	2300	20230215	-38.91	1282	20230726	9.59	2300	-38.91	20230215	1282	9.59	20230726	2300	-38.91	20230215	1282	9.59	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
49	20230920	090804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1397	-10	5	-0.71	39986159	28568	15.14	1400	1402	1393	1829	985	1407	1399.68	1.45	0	-5986	1421	1414	1400	1393	1379	1417	1396	71	422	100	980	1	1	70671257	987	19.68	1.42	12	0.04	71.00	984.00	2300	20230215	-39.26	1282	20230726	8.97	2300	-39.26	20230215	1282	8.97	20230726	2300	-39.26	20230215	1282	8.97	20230726	5.11	N	192250	100	70 억		1024437	N	N	0	N	00	N
50	20230919	160800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1407	4	2	0.29	238512628	171158	129.75	1400	1407	1386	1823	983	1403	1393.52	1.51	0	-40996	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	994	19.82	1.43	12	0.24	71.00	984.00	2300	20230215	-38.83	1282	20230726	9.75	2300	-38.83	20230215	1282	9.75	20230726	2300	-38.83	20230215	1282	9.75	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
51	20230919	150802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1390	-13	5	-0.93	212380365	152541	115.64	1400	1404	1386	1823	983	1403	1392.28	1.51	0	-38016	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	982	19.58	1.41	12	0.22	71.00	984.00	2300	20230215	-39.57	1282	20230726	8.42	2300	-39.57	20230215	1282	8.42	20230726	2300	-39.57	20230215	1282	8.42	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
52	20230919	140759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1390	-13	5	-0.93	153272028	109991	83.38	1400	1404	1387	1823	983	1403	1393.50	1.51	0	-38809	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	982	19.58	1.41	12	0.16	71.00	984.00	2300	20230215	-39.57	1282	20230726	8.42	2300	-39.57	20230215	1282	8.42	20230726	2300	-39.57	20230215	1282	8.42	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
53	20230919	130746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1389	-14	5	-1.00	138026867	99019	75.06	1400	1404	1387	1823	983	1403	1393.94	1.51	0	-38629	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	982	19.56	1.41	12	0.14	71.00	984.00	2300	20230215	-39.61	1282	20230726	8.35	2300	-39.61	20230215	1282	8.35	20230726	2300	-39.61	20230215	1282	8.35	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
54	20230919	120803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1394	-9	5	-0.64	115060460	82496	62.54	1400	1404	1388	1823	983	1403	1394.74	1.51	0	-35364	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	985	19.63	1.42	12	0.12	71.00	984.00	2300	20230215	-39.39	1282	20230726	8.74	2300	-39.39	20230215	1282	8.74	20230726	2300	-39.39	20230215	1282	8.74	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
55	20230919	110806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1399	-4	5	-0.29	109563655	78561	59.56	1400	1404	1388	1823	983	1403	1394.63	1.51	0	-32143	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	989	19.70	1.42	12	0.11	71.00	984.00	2300	20230215	-39.17	1282	20230726	9.13	2300	-39.17	20230215	1282	9.13	20230726	2300	-39.17	20230215	1282	9.13	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
56	20230919	100800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1399	-4	5	-0.29	52155021	37348	28.31	1400	1404	1393	1823	983	1403	1396.46	1.51	0	-25647	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	989	19.70	1.42	12	0.05	71.00	984.00	2300	20230215	-39.17	1282	20230726	9.13	2300	-39.17	20230215	1282	9.13	20230726	2300	-39.17	20230215	1282	9.13	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
57	20230919	090757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1399	-4	5	-0.29	9519942	6802	5.16	1400	1403	1399	1823	983	1403	1399.58	1.51	0	-5359	1422	1412	1404	1394	1386	1408	1390	71	420	100	980	1	1	70671257	989	19.70	1.42	12	0.01	71.00	984.00	2300	20230215	-39.17	1282	20230726	9.13	2300	-39.17	20230215	1282	9.13	20230726	2300	-39.17	20230215	1282	9.13	20230726	5.16	N	192250	100	70 억		1065434	N	N	0	N	00	N
58	20230918	160800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1403	-10	5	-0.71	184360916	131429	83.06	1407	1414	1396	1836	990	1413	1402.73	1.50	0	-7086	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	992	19.76	1.43	12	0.19	71.00	984.00	2300	20230215	-39.00	1282	20230726	9.44	2300	-39.00	20230215	1282	9.44	20230726	2300	-39.00	20230215	1282	9.44	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
59	20230918	150759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1402	-11	5	-0.78	176936463	126136	79.72	1407	1414	1396	1836	990	1413	1402.73	1.50	0	-6620	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	991	19.75	1.42	12	0.18	71.00	984.00	2300	20230215	-39.04	1282	20230726	9.36	2300	-39.04	20230215	1282	9.36	20230726	2300	-39.04	20230215	1282	9.36	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
60	20230918	140819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1400	-13	5	-0.92	150979380	107576	67.99	1407	1414	1398	1836	990	1413	1403.46	1.50	0	-2856	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	989	19.72	1.42	12	0.15	71.00	984.00	2300	20230215	-39.13	1282	20230726	9.20	2300	-39.13	20230215	1282	9.20	20230726	2300	-39.13	20230215	1282	9.20	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
61	20230918	130758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1402	-11	5	-0.78	128913562	91817	58.03	1407	1414	1398	1836	990	1413	1404.02	1.50	0	-451	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	991	19.75	1.42	12	0.13	71.00	984.00	2300	20230215	-39.04	1282	20230726	9.36	2300	-39.04	20230215	1282	9.36	20230726	2300	-39.04	20230215	1282	9.36	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
62	20230918	120802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1403	-10	5	-0.71	74858703	53256	33.66	1407	1414	1401	1836	990	1413	1405.62	1.50	0	-1732	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	992	19.76	1.43	12	0.08	71.00	984.00	2300	20230215	-39.00	1282	20230726	9.44	2300	-39.00	20230215	1282	9.44	20230726	2300	-39.00	20230215	1282	9.44	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
63	20230918	110750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1402	-11	5	-0.78	67081350	47718	30.16	1407	1414	1401	1836	990	1413	1405.77	1.50	0	-3204	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	991	19.75	1.42	12	0.07	71.00	984.00	2300	20230215	-39.04	1282	20230726	9.36	2300	-39.04	20230215	1282	9.36	20230726	2300	-39.04	20230215	1282	9.36	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
64	20230918	100745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1403	-10	5	-0.71	44138241	31352	19.81	1407	1414	1402	1836	990	1413	1407.81	1.50	0	-898	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	992	19.76	1.43	12	0.04	71.00	984.00	2300	20230215	-39.00	1282	20230726	9.44	2300	-39.00	20230215	1282	9.44	20230726	2300	-39.00	20230215	1282	9.44	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
65	20230918	090748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1413	0	3	0.00	28975673	20572	13.00	1407	1413	1402	1836	990	1413	1408.48	1.50	0	3937	1448	1430	1414	1396	1380	1439	1405	71	423	100	980	1	1	70671257	999	19.90	1.44	12	0.03	71.00	984.00	2300	20230215	-38.57	1282	20230726	10.22	2300	-38.57	20230215	1282	10.22	20230726	2300	-38.57	20230215	1282	10.22	20230726	5.15	N	192250	100	70 억		1062600	N	N	0	N	00	N
66	20230915	160755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1413	17	2	1.22	220251514	155926	63.80	1398	1432	1398	1814	978	1396	1412.54	1.47	0	18042	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	999	19.90	1.44	12	0.22	71.00	984.00	2300	20230215	-38.57	1282	20230726	10.22	2300	-38.57	20230215	1282	10.22	20230726	2300	-38.57	20230215	1282	10.22	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
67	20230915	150755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1411	15	2	1.07	214546121	151884	62.14	1398	1432	1398	1814	978	1396	1412.57	1.47	0	16729	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	997	19.87	1.43	12	0.21	71.00	984.00	2300	20230215	-38.65	1282	20230726	10.06	2300	-38.65	20230215	1282	10.06	20230726	2300	-38.65	20230215	1282	10.06	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
68	20230915	140755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1411	15	2	1.07	174063027	123114	50.37	1398	1432	1398	1814	978	1396	1413.84	1.47	0	13506	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	997	19.87	1.43	12	0.17	71.00	984.00	2300	20230215	-38.65	1282	20230726	10.06	2300	-38.65	20230215	1282	10.06	20230726	2300	-38.65	20230215	1282	10.06	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
69	20230915	130748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1417	21	2	1.50	169662926	119994	49.10	1398	1432	1398	1814	978	1396	1413.93	1.47	0	13754	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	1001	19.96	1.44	12	0.17	71.00	984.00	2300	20230215	-38.39	1282	20230726	10.53	2300	-38.39	20230215	1282	10.53	20230726	2300	-38.39	20230215	1282	10.53	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
70	20230915	120755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1414	18	2	1.29	142435980	100744	41.22	1398	1432	1398	1814	978	1396	1413.84	1.47	0	14903	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	999	19.92	1.44	12	0.14	71.00	984.00	2300	20230215	-38.52	1282	20230726	10.30	2300	-38.52	20230215	1282	10.30	20230726	2300	-38.52	20230215	1282	10.30	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
71	20230915	110801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1416	20	2	1.43	136918992	96842	39.62	1398	1432	1398	1814	978	1396	1413.84	1.47	0	13043	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	1001	19.94	1.44	12	0.14	71.00	984.00	2300	20230215	-38.43	1282	20230726	10.45	2300	-38.43	20230215	1282	10.45	20230726	2300	-38.43	20230215	1282	10.45	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
72	20230915	100759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1415	19	2	1.36	114342447	80879	33.09	1398	1432	1398	1814	978	1396	1413.75	1.47	0	16588	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	1000	19.93	1.44	12	0.11	71.00	984.00	2300	20230215	-38.48	1282	20230726	10.37	2300	-38.48	20230215	1282	10.37	20230726	2300	-38.48	20230215	1282	10.37	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
73	20230915	090748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1406	10	2	0.72	57693715	40964	16.76	1398	1415	1398	1814	978	1396	1408.40	1.47	0	18737	1407	1401	1390	1384	1373	1404	1387	71	418	100	970	1	1	70671257	994	19.80	1.43	12	0.06	71.00	984.00	2300	20230215	-38.87	1282	20230726	9.67	2300	-38.87	20230215	1282	9.67	20230726	2300	-38.87	20230215	1282	9.67	20230726	5.19	N	192250	100	70 억		1039878	N	N	0	N	00	N
74	20230914	160757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1396	10	2	0.72	328660419	236546	97.75	1386	1396	1379	1801	971	1386	1389.41	1.54	0	-49353	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	987	19.66	1.42	12	0.33	71.00	984.00	2300	20230215	-39.30	1282	20230726	8.89	2300	-39.30	20230215	1282	8.89	20230726	2300	-39.30	20230215	1282	8.89	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
75	20230914	150735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1395	9	2	0.65	317424173	228489	94.42	1386	1395	1379	1801	971	1386	1389.23	1.54	0	-49715	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	986	19.65	1.42	12	0.32	71.00	984.00	2300	20230215	-39.35	1282	20230726	8.81	2300	-39.35	20230215	1282	8.81	20230726	2300	-39.35	20230215	1282	8.81	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
76	20230914	140748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1388	2	2	0.14	289102786	208150	86.01	1386	1395	1379	1801	971	1386	1388.92	1.54	0	-54856	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	981	19.55	1.41	12	0.29	71.00	984.00	2300	20230215	-39.65	1282	20230726	8.27	2300	-39.65	20230215	1282	8.27	20230726	2300	-39.65	20230215	1282	8.27	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
77	20230914	130734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1388	2	2	0.14	223644179	161084	66.56	1386	1395	1379	1801	971	1386	1388.37	1.54	0	-48125	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	981	19.55	1.41	12	0.23	71.00	984.00	2300	20230215	-39.65	1282	20230726	8.27	2300	-39.65	20230215	1282	8.27	20230726	2300	-39.65	20230215	1282	8.27	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
78	20230914	120744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1386	0	3	0.00	184741527	133053	54.98	1386	1395	1379	1801	971	1386	1388.48	1.54	0	-54064	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	980	19.52	1.41	12	0.19	71.00	984.00	2300	20230215	-39.74	1282	20230726	8.11	2300	-39.74	20230215	1282	8.11	20230726	2300	-39.74	20230215	1282	8.11	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
79	20230914	110737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1390	4	2	0.29	161509080	116319	48.07	1386	1395	1379	1801	971	1386	1388.50	1.54	0	-52426	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	982	19.58	1.41	12	0.16	71.00	984.00	2300	20230215	-39.57	1282	20230726	8.42	2300	-39.57	20230215	1282	8.42	20230726	2300	-39.57	20230215	1282	8.42	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
80	20230914	100731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1390	4	2	0.29	109782430	79143	32.70	1386	1395	1379	1801	971	1386	1387.14	1.54	0	-34889	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	982	19.58	1.41	12	0.11	71.00	984.00	2300	20230215	-39.57	1282	20230726	8.42	2300	-39.57	20230215	1282	8.42	20230726	2300	-39.57	20230215	1282	8.42	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
81	20230914	090745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1380	-6	5	-0.43	7535087	5442	2.25	1386	1387	1380	1801	971	1386	1384.59	1.54	0	-3087	1412	1399	1383	1370	1354	1405	1376	71	415	100	970	1	1	70671257	975	19.44	1.40	12	0.01	71.00	984.00	2300	20230215	-40.00	1282	20230726	7.64	2300	-40.00	20230215	1282	7.64	20230726	2300	-40.00	20230215	1282	7.64	20230726	5.16	N	192250	100	70 억		1087214	N	N	0	N	00	N
82	20230913	160751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1386	1	2	0.07	333406241	241467	101.17	1375	1396	1367	1800	970	1385	1380.57	1.58	0	-31647	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	980	19.52	1.41	12	0.34	71.00	984.00	2300	20230215	-39.74	1282	20230726	8.11	2300	-39.74	20230215	1282	8.11	20230726	2300	-39.74	20230215	1282	8.11	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
83	20230913	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1383	-2	5	-0.14	308188652	223257	93.54	1375	1396	1367	1800	970	1385	1380.42	1.58	0	-29625	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	977	19.48	1.41	12	0.32	71.00	984.00	2300	20230215	-39.87	1282	20230726	7.88	2300	-39.87	20230215	1282	7.88	20230726	2300	-39.87	20230215	1282	7.88	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
84	20230913	140749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1385	0	3	0.00	282079955	204383	85.63	1375	1396	1367	1800	970	1385	1380.15	1.58	0	-28338	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	979	19.51	1.41	12	0.29	71.00	984.00	2300	20230215	-39.78	1282	20230726	8.03	2300	-39.78	20230215	1282	8.03	20230726	2300	-39.78	20230215	1282	8.03	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
85	20230913	130726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1367	-18	5	-1.30	249693241	180852	75.77	1375	1396	1367	1800	970	1385	1380.65	1.58	0	-39062	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	966	19.25	1.39	12	0.26	71.00	984.00	2300	20230215	-40.57	1282	20230726	6.63	2300	-40.57	20230215	1282	6.63	20230726	2300	-40.57	20230215	1282	6.63	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
86	20230913	120744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1371	-14	5	-1.01	226212525	163708	68.59	1375	1396	1368	1800	970	1385	1381.80	1.58	0	-35405	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	969	19.31	1.39	12	0.23	71.00	984.00	2300	20230215	-40.39	1282	20230726	6.94	2300	-40.39	20230215	1282	6.94	20230726	2300	-40.39	20230215	1282	6.94	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
87	20230913	110745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1374	-11	5	-0.79	205483689	148582	62.25	1375	1396	1369	1800	970	1385	1382.96	1.58	0	-33520	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	971	19.35	1.40	12	0.21	71.00	984.00	2300	20230215	-40.26	1282	20230726	7.18	2300	-40.26	20230215	1282	7.18	20230726	2300	-40.26	20230215	1282	7.18	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
88	20230913	100738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1387	2	2	0.14	119784972	86398	36.20	1375	1396	1375	1800	970	1385	1386.43	1.58	0	-992	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	980	19.54	1.41	12	0.12	71.00	984.00	2300	20230215	-39.70	1282	20230726	8.19	2300	-39.70	20230215	1282	8.19	20230726	2300	-39.70	20230215	1282	8.19	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
89	20230913	090731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1383	-2	5	-0.14	35015870	25454	10.66	1375	1383	1375	1800	970	1385	1375.65	1.58	0	1106	1441	1412	1395	1366	1349	1404	1358	71	415	100	960	1	1	70671257	977	19.48	1.41	12	0.04	71.00	984.00	2300	20230215	-39.87	1282	20230726	7.88	2300	-39.87	20230215	1282	7.88	20230726	2300	-39.87	20230215	1282	7.88	20230726	5.23	N	192250	100	70 억		1116845	N	N	0	N	00	N
90	20230912	160728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1385	-26	5	-1.84	334560580	238410	121.93	1411	1424	1378	1834	988	1411	1403.30	1.68	0	-69523	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	979	19.51	1.41	12	0.34	71.00	984.00	2300	20230215	-39.78	1282	20230726	8.03	2300	-39.78	20230215	1282	8.03	20230726	2300	-39.78	20230215	1282	8.03	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
91	20230912	150735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1388	-23	5	-1.63	321466420	228962	117.10	1411	1424	1378	1834	988	1411	1404.02	1.68	0	-67875	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	981	19.55	1.41	12	0.32	71.00	984.00	2300	20230215	-39.65	1282	20230726	8.27	2300	-39.65	20230215	1282	8.27	20230726	2300	-39.65	20230215	1282	8.27	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
92	20230912	140733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1385	-26	5	-1.84	285325046	202865	103.75	1411	1424	1378	1834	988	1411	1406.48	1.68	0	-50542	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	979	19.51	1.41	12	0.29	71.00	984.00	2300	20230215	-39.78	1282	20230726	8.03	2300	-39.78	20230215	1282	8.03	20230726	2300	-39.78	20230215	1282	8.03	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
93	20230912	130725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1404	-7	5	-0.50	179332002	126850	64.88	1411	1424	1403	1834	988	1411	1413.73	1.68	0	-12696	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	992	19.77	1.43	12	0.18	71.00	984.00	2300	20230215	-38.96	1282	20230726	9.52	2300	-38.96	20230215	1282	9.52	20230726	2300	-38.96	20230215	1282	9.52	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
94	20230912	120722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1411	0	3	0.00	155159071	109679	56.09	1411	1424	1403	1834	988	1411	1414.67	1.68	0	-4073	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	997	19.87	1.43	12	0.16	71.00	984.00	2300	20230215	-38.65	1282	20230726	10.06	2300	-38.65	20230215	1282	10.06	20230726	2300	-38.65	20230215	1282	10.06	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
95	20230912	110729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1416	5	2	0.35	136540666	96489	49.35	1411	1424	1403	1834	988	1411	1415.09	1.68	0	6723	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	1001	19.94	1.44	12	0.14	71.00	984.00	2300	20230215	-38.43	1282	20230726	10.45	2300	-38.43	20230215	1282	10.45	20230726	2300	-38.43	20230215	1282	10.45	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
96	20230912	100722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1418	7	2	0.50	89886604	63556	32.51	1411	1424	1403	1834	988	1411	1414.29	1.68	0	13314	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	1002	19.97	1.44	12	0.09	71.00	984.00	2300	20230215	-38.35	1282	20230726	10.61	2300	-38.35	20230215	1282	10.61	20230726	2300	-38.35	20230215	1282	10.61	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
97	20230912	090739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1417	6	2	0.43	19774214	14048	7.18	1411	1419	1403	1834	988	1411	1407.62	1.68	0	-392	1429	1420	1410	1401	1391	1424	1405	71	423	100	980	1	1	70671257	1001	19.96	1.44	12	0.02	71.00	984.00	2300	20230215	-38.39	1282	20230726	10.53	2300	-38.39	20230215	1282	10.53	20230726	2300	-38.39	20230215	1282	10.53	20230726	5.22	N	192250	100	70 억		1186367	N	N	0	N	00	N
98	20230911	160723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1411	10	2	0.71	272561401	193195	57.74	1400	1419	1400	1821	981	1401	1410.81	1.61	0	44653	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	997	19.87	1.43	12	0.27	71.00	984.00	2300	20230215	-38.65	1282	20230726	10.06	2300	-38.65	20230215	1282	10.06	20230726	2300	-38.65	20230215	1282	10.06	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
99	20230911	150728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1414	13	2	0.93	250797688	177772	53.13	1400	1419	1400	1821	981	1401	1410.78	1.61	0	45083	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	999	19.92	1.44	12	0.25	71.00	984.00	2300	20230215	-38.52	1282	20230726	10.30	2300	-38.52	20230215	1282	10.30	20230726	2300	-38.52	20230215	1282	10.30	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
100	20230911	140737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1411	10	2	0.71	222401871	157682	47.13	1400	1419	1400	1821	981	1401	1410.45	1.61	0	47813	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	997	19.87	1.43	12	0.22	71.00	984.00	2300	20230215	-38.65	1282	20230726	10.06	2300	-38.65	20230215	1282	10.06	20230726	2300	-38.65	20230215	1282	10.06	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
101	20230911	130712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1416	15	2	1.07	196780005	139538	41.70	1400	1419	1400	1821	981	1401	1410.23	1.61	0	44037	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	1001	19.94	1.44	12	0.20	71.00	984.00	2300	20230215	-38.43	1282	20230726	10.45	2300	-38.43	20230215	1282	10.45	20230726	2300	-38.43	20230215	1282	10.45	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
102	20230911	120724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1412	11	2	0.79	112285504	79683	23.82	1400	1415	1400	1821	981	1401	1409.15	1.61	0	17891	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	998	19.89	1.43	12	0.11	71.00	984.00	2300	20230215	-38.61	1282	20230726	10.14	2300	-38.61	20230215	1282	10.14	20230726	2300	-38.61	20230215	1282	10.14	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
103	20230911	110712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1410	9	2	0.64	104406198	74106	22.15	1400	1414	1400	1821	981	1401	1408.88	1.61	0	16564	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	996	19.86	1.43	12	0.10	71.00	984.00	2300	20230215	-38.70	1282	20230726	9.98	2300	-38.70	20230215	1282	9.98	20230726	2300	-38.70	20230215	1282	9.98	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
104	20230911	100712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1414	13	2	0.93	76067052	54014	16.14	1400	1414	1400	1821	981	1401	1408.28	1.61	0	13898	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	999	19.92	1.44	12	0.08	71.00	984.00	2300	20230215	-38.52	1282	20230726	10.30	2300	-38.52	20230215	1282	10.30	20230726	2300	-38.52	20230215	1282	10.30	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
105	20230911	090709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1407	6	2	0.43	13597571	9701	2.90	1400	1408	1400	1821	981	1401	1401.67	1.61	0	3659	1437	1418	1408	1389	1379	1414	1385	71	420	100	980	1	1	70671257	994	19.82	1.43	12	0.01	71.00	984.00	2300	20230215	-38.83	1282	20230726	9.75	2300	-38.83	20230215	1282	9.75	20230726	2300	-38.83	20230215	1282	9.75	20230726	5.20	N	192250	100	70 억		1136739	N	N	0	N	00	N
106	20230908	160728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1401	-29	5	-2.03	469431455	333637	102.07	1419	1427	1398	1859	1001	1430	1407.02	1.67	0	-52119	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	990	19.73	1.42	12	0.47	71.00	984.00	2300	20230215	-39.09	1282	20230726	9.28	2300	-39.09	20230215	1282	9.28	20230726	2300	-39.09	20230215	1282	9.28	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
107	20230908	150726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1403	-27	5	-1.89	430517771	305875	93.58	1419	1427	1398	1859	1001	1430	1407.49	1.67	0	-47390	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	992	19.76	1.43	12	0.43	71.00	984.00	2300	20230215	-39.00	1282	20230726	9.44	2300	-39.00	20230215	1282	9.44	20230726	2300	-39.00	20230215	1282	9.44	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
108	20230908	140719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1404	-26	5	-1.82	378706689	268901	82.27	1419	1427	1398	1859	1001	1430	1408.34	1.67	0	-40894	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	992	19.77	1.43	12	0.38	71.00	984.00	2300	20230215	-38.96	1282	20230726	9.52	2300	-38.96	20230215	1282	9.52	20230726	2300	-38.96	20230215	1282	9.52	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
109	20230908	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1406	-24	5	-1.68	267362747	189433	57.96	1419	1427	1403	1859	1001	1430	1411.37	1.67	0	-33819	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	994	19.80	1.43	12	0.27	71.00	984.00	2300	20230215	-38.87	1282	20230726	9.67	2300	-38.87	20230215	1282	9.67	20230726	2300	-38.87	20230215	1282	9.67	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
110	20230908	120735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1412	-18	5	-1.26	195701290	138433	42.35	1419	1427	1405	1859	1001	1430	1413.68	1.67	0	-45930	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	998	19.89	1.43	12	0.20	71.00	984.00	2300	20230215	-38.61	1282	20230726	10.14	2300	-38.61	20230215	1282	10.14	20230726	2300	-38.61	20230215	1282	10.14	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
111	20230908	110732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1415	-15	5	-1.05	122817136	86758	26.54	1419	1427	1408	1859	1001	1430	1415.61	1.67	0	-34394	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	1000	19.93	1.44	12	0.12	71.00	984.00	2300	20230215	-38.48	1282	20230726	10.37	2300	-38.48	20230215	1282	10.37	20230726	2300	-38.48	20230215	1282	10.37	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
112	20230908	100724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1412	-18	5	-1.26	98655044	69664	21.31	1419	1427	1408	1859	1001	1430	1416.14	1.67	0	-32675	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	998	19.89	1.43	12	0.10	71.00	984.00	2300	20230215	-38.61	1282	20230726	10.14	2300	-38.61	20230215	1282	10.14	20230726	2300	-38.61	20230215	1282	10.14	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
113	20230908	090729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1423	-7	5	-0.49	24626614	17370	5.31	1419	1427	1415	1859	1001	1430	1417.70	1.67	0	-2723	1481	1455	1435	1409	1389	1445	1399	71	429	100	1000	1	1	70671257	1006	20.04	1.45	12	0.02	71.00	984.00	2300	20230215	-38.13	1282	20230726	11.00	2300	-38.13	20230215	1282	11.00	20230726	2300	-38.13	20230215	1282	11.00	20230726	5.23	N	192250	100	70 억		1183551	N	N	0	N	00	N
114	20230907	160717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1430	-25	5	-1.72	465387540	326183	62.25	1455	1461	1415	1891	1019	1455	1426.74	1.79	0	-88652	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1011	20.14	1.45	12	0.46	71.00	984.00	2300	20230215	-37.83	1282	20230726	11.54	2300	-37.83	20230215	1282	11.54	20230726	2300	-37.83	20230215	1282	11.54	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
115	20230907	150722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1425	-30	5	-2.06	440179837	308499	58.88	1455	1461	1415	1891	1019	1455	1426.84	1.79	0	-84797	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1007	20.07	1.45	12	0.44	71.00	984.00	2300	20230215	-38.04	1282	20230726	11.15	2300	-38.04	20230215	1282	11.15	20230726	2300	-38.04	20230215	1282	11.15	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
116	20230907	140718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1420	-35	5	-2.41	402767052	282125	53.84	1455	1461	1415	1891	1019	1455	1427.62	1.79	0	-74144	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1004	20.00	1.44	12	0.40	71.00	984.00	2300	20230215	-38.26	1282	20230726	10.76	2300	-38.26	20230215	1282	10.76	20230726	2300	-38.26	20230215	1282	10.76	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
117	20230907	130717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1427	-28	5	-1.92	349737434	244805	46.72	1455	1461	1416	1891	1019	1455	1428.64	1.79	0	-67234	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1008	20.10	1.45	12	0.35	71.00	984.00	2300	20230215	-37.96	1282	20230726	11.31	2300	-37.96	20230215	1282	11.31	20230726	2300	-37.96	20230215	1282	11.31	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
118	20230907	120726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1423	-32	5	-2.20	260895196	182298	34.79	1455	1461	1416	1891	1019	1455	1431.15	1.79	0	-73637	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1006	20.04	1.45	12	0.26	71.00	984.00	2300	20230215	-38.13	1282	20230726	11.00	2300	-38.13	20230215	1282	11.00	20230726	2300	-38.13	20230215	1282	11.00	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
119	20230907	110724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1424	-31	5	-2.13	226202278	157916	30.14	1455	1461	1416	1891	1019	1455	1432.42	1.79	0	-64486	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1006	20.06	1.45	12	0.22	71.00	984.00	2300	20230215	-38.09	1282	20230726	11.08	2300	-38.09	20230215	1282	11.08	20230726	2300	-38.09	20230215	1282	11.08	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
120	20230907	100723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1438	-17	5	-1.17	115270342	79911	15.25	1455	1461	1429	1891	1019	1455	1442.48	1.79	0	-35490	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1016	20.25	1.46	12	0.11	71.00	984.00	2300	20230215	-37.48	1282	20230726	12.17	2300	-37.48	20230215	1282	12.17	20230726	2300	-37.48	20230215	1282	12.17	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
121	20230907	090732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1454	-1	5	-0.07	10361449	7125	1.36	1455	1459	1450	1891	1019	1455	1454.24	1.79	0	-5389	1510	1482	1465	1437	1420	1477	1432	71	436	100	1010	1	1	70671257	1028	20.48	1.48	12	0.01	71.00	984.00	2300	20230215	-36.78	1282	20230726	13.42	2300	-36.78	20230215	1282	13.42	20230726	2300	-36.78	20230215	1282	13.42	20230726	5.20	N	192250	100	70 억		1266562	N	N	0	N	00	N
122	20230906	160719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1455	18	2	1.25	769722651	522572	175.68	1455	1493	1448	1868	1006	1437	1472.98	1.56	0	160941	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1028	20.49	1.48	12	0.74	71.00	984.00	2300	20230215	-36.74	1282	20230726	13.49	2300	-36.74	20230215	1282	13.49	20230726	2300	-36.74	20230215	1282	13.49	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
123	20230906	150720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1450	13	2	0.90	734180106	498100	167.45	1455	1493	1448	1868	1006	1437	1473.96	1.56	0	161186	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1025	20.42	1.47	12	0.70	71.00	984.00	2300	20230215	-36.96	1282	20230726	13.10	2300	-36.96	20230215	1282	13.10	20230726	2300	-36.96	20230215	1282	13.10	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
124	20230906	140721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1464	27	2	1.88	670279180	454109	152.66	1455	1493	1452	1868	1006	1437	1476.03	1.56	0	168935	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1035	20.62	1.49	12	0.64	71.00	984.00	2300	20230215	-36.35	1282	20230726	14.20	2300	-36.35	20230215	1282	14.20	20230726	2300	-36.35	20230215	1282	14.20	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
125	20230906	130713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1470	33	2	2.30	611154895	413666	139.07	1455	1493	1454	1868	1006	1437	1477.41	1.56	0	167419	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1039	20.70	1.49	12	0.59	71.00	984.00	2300	20230215	-36.09	1282	20230726	14.66	2300	-36.09	20230215	1282	14.66	20230726	2300	-36.09	20230215	1282	14.66	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
126	20230906	120726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1468	31	2	2.16	584428062	395475	132.95	1455	1493	1454	1868	1006	1437	1477.79	1.56	0	167864	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1037	20.68	1.49	12	0.56	71.00	984.00	2300	20230215	-36.17	1282	20230726	14.51	2300	-36.17	20230215	1282	14.51	20230726	2300	-36.17	20230215	1282	14.51	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
127	20230906	110728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1485	48	2	3.34	539445916	364967	122.69	1455	1493	1454	1868	1006	1437	1478.07	1.56	0	164562	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1049	20.92	1.51	12	0.52	71.00	984.00	2300	20230215	-35.43	1282	20230726	15.83	2300	-35.43	20230215	1282	15.83	20230726	2300	-35.43	20230215	1282	15.83	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
128	20230906	100704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1482	45	2	3.13	479243730	324425	109.07	1455	1493	1454	1868	1006	1437	1477.21	1.56	0	152621	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1047	20.87	1.51	12	0.46	71.00	984.00	2300	20230215	-35.57	1282	20230726	15.60	2300	-35.57	20230215	1282	15.60	20230726	2300	-35.57	20230215	1282	15.60	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
129	20230906	090712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1474	37	2	2.57	82606118	56485	18.99	1455	1475	1454	1868	1006	1437	1462.44	1.56	0	13314	1475	1455	1440	1420	1405	1448	1413	71	431	100	1000	1	1	70671257	1042	20.76	1.50	12	0.08	71.00	984.00	2300	20230215	-35.91	1282	20230726	14.98	2300	-35.91	20230215	1282	14.98	20230726	2300	-35.91	20230215	1282	14.98	20230726	5.14	N	192250	100	70 억		1103118	N	N	0	N	00	N
130	20230905	160713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1437	-16	5	-1.10	402527413	280700	97.74	1438	1460	1425	1888	1018	1453	1434.01	1.55	0	7551	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1016	20.24	1.46	12	0.40	71.00	984.00	2300	20230215	-37.52	1282	20230726	12.09	2300	-37.52	20230215	1282	12.09	20230726	2300	-37.52	20230215	1282	12.09	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
131	20230905	150723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1438	-15	5	-1.03	392968329	274040	95.43	1438	1460	1425	1888	1018	1453	1433.98	1.55	0	7698	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1016	20.25	1.46	12	0.39	71.00	984.00	2300	20230215	-37.48	1282	20230726	12.17	2300	-37.48	20230215	1282	12.17	20230726	2300	-37.48	20230215	1282	12.17	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
132	20230905	140723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1434	-19	5	-1.31	336275409	234561	81.68	1438	1460	1425	1888	1018	1453	1433.64	1.55	0	-8049	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1013	20.20	1.46	12	0.33	71.00	984.00	2300	20230215	-37.65	1282	20230726	11.86	2300	-37.65	20230215	1282	11.86	20230726	2300	-37.65	20230215	1282	11.86	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
133	20230905	130704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1434	-19	5	-1.31	308286942	214990	74.86	1438	1460	1425	1888	1018	1453	1433.96	1.55	0	-9537	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1013	20.20	1.46	12	0.30	71.00	984.00	2300	20230215	-37.65	1282	20230726	11.86	2300	-37.65	20230215	1282	11.86	20230726	2300	-37.65	20230215	1282	11.86	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
134	20230905	120708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1431	-22	5	-1.51	277853111	193712	67.45	1438	1460	1425	1888	1018	1453	1434.36	1.55	0	-9742	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1011	20.15	1.45	12	0.27	71.00	984.00	2300	20230215	-37.78	1282	20230726	11.62	2300	-37.78	20230215	1282	11.62	20230726	2300	-37.78	20230215	1282	11.62	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
135	20230905	110714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1430	-23	5	-1.58	180117150	125273	43.62	1438	1460	1428	1888	1018	1453	1437.80	1.55	0	-9891	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1011	20.14	1.45	12	0.18	71.00	984.00	2300	20230215	-37.83	1282	20230726	11.54	2300	-37.83	20230215	1282	11.54	20230726	2300	-37.83	20230215	1282	11.54	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
136	20230905	100703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1438	-15	5	-1.03	80525947	55781	19.42	1438	1460	1436	1888	1018	1453	1443.61	1.55	0	-8238	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1016	20.25	1.46	12	0.08	71.00	984.00	2300	20230215	-37.48	1282	20230726	12.17	2300	-37.48	20230215	1282	12.17	20230726	2300	-37.48	20230215	1282	12.17	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
137	20230905	090702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1449	-4	5	-0.28	30387178	21063	7.33	1438	1460	1438	1888	1018	1453	1442.68	1.55	0	1599	1500	1476	1458	1434	1416	1467	1425	71	435	100	1010	1	1	70671257	1024	20.41	1.47	12	0.03	71.00	984.00	2300	20230215	-37.00	1282	20230726	13.03	2300	-37.00	20230215	1282	13.03	20230726	2300	-37.00	20230215	1282	13.03	20230726	5.13	N	192250	100	70 억		1095567	N	N	0	N	00	N
138	20230904	160701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1453	-16	5	-1.09	415425004	285961	131.46	1477	1482	1440	1909	1029	1469	1452.73	1.70	0	-101529	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1027	20.46	1.48	12	0.40	71.00	984.00	2300	20230215	-36.83	1282	20230726	13.34	2300	-36.83	20230215	1282	13.34	20230726	2300	-36.83	20230215	1282	13.34	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
139	20230904	150652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1443	-26	5	-1.77	398132221	274031	125.98	1477	1482	1440	1909	1029	1469	1452.87	1.70	0	-99846	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1020	20.32	1.47	12	0.39	71.00	984.00	2300	20230215	-37.26	1282	20230726	12.56	2300	-37.26	20230215	1282	12.56	20230726	2300	-37.26	20230215	1282	12.56	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
140	20230904	140646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1450	-19	5	-1.29	311689792	214169	98.46	1477	1482	1442	1909	1029	1469	1455.35	1.70	0	-98127	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1025	20.42	1.47	12	0.30	71.00	984.00	2300	20230215	-36.96	1282	20230726	13.10	2300	-36.96	20230215	1282	13.10	20230726	2300	-36.96	20230215	1282	13.10	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
141	20230904	130659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1446	-23	5	-1.57	302420734	207758	95.51	1477	1482	1442	1909	1029	1469	1455.64	1.70	0	-97706	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1022	20.37	1.47	12	0.29	71.00	984.00	2300	20230215	-37.13	1282	20230726	12.79	2300	-37.13	20230215	1282	12.79	20230726	2300	-37.13	20230215	1282	12.79	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
142	20230904	120645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1443	-26	5	-1.77	260009283	178494	82.06	1477	1482	1442	1909	1029	1469	1456.68	1.70	0	-79694	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1020	20.32	1.47	12	0.25	71.00	984.00	2300	20230215	-37.26	1282	20230726	12.56	2300	-37.26	20230215	1282	12.56	20230726	2300	-37.26	20230215	1282	12.56	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
143	20230904	110636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1453	-16	5	-1.09	184337111	126268	58.05	1477	1482	1448	1909	1029	1469	1459.89	1.70	0	-61727	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1027	20.46	1.48	12	0.18	71.00	984.00	2300	20230215	-36.83	1282	20230726	13.34	2300	-36.83	20230215	1282	13.34	20230726	2300	-36.83	20230215	1282	13.34	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
144	20230904	100640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1454	-15	5	-1.02	136038909	92995	42.75	1477	1482	1448	1909	1029	1469	1462.86	1.70	0	-52545	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1028	20.48	1.48	12	0.13	71.00	984.00	2300	20230215	-36.78	1282	20230726	13.42	2300	-36.78	20230215	1282	13.42	20230726	2300	-36.78	20230215	1282	13.42	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
145	20230904	090651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1470	1	2	0.07	63531397	43290	19.90	1477	1482	1448	1909	1029	1469	1467.58	1.70	0	-27429	1502	1485	1466	1449	1430	1476	1440	71	440	100	1020	1	1	70671257	1039	20.70	1.49	12	0.06	71.00	984.00	2300	20230215	-36.09	1282	20230726	14.66	2300	-36.09	20230215	1282	14.66	20230726	2300	-36.09	20230215	1282	14.66	20230726	5.10	N	192250	100	70 억		1199686	N	N	0	N	00	N
146	20230901	160642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1469	-8	5	-0.54	316921876	216835	81.86	1481	1483	1447	1920	1034	1477	1461.58	1.76	0	-38414	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1038	20.69	1.49	12	0.31	71.00	984.00	2300	20230215	-36.13	1282	20230726	14.59	2300	-36.13	20230215	1282	14.59	20230726	2300	-36.13	20230215	1282	14.59	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N
147	20230901	150650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1451	-26	5	-1.76	281716231	192682	72.74	1481	1483	1447	1920	1034	1477	1462.08	1.76	0	-28660	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1025	20.44	1.47	12	0.27	71.00	984.00	2300	20230215	-36.91	1282	20230726	13.18	2300	-36.91	20230215	1282	13.18	20230726	2300	-36.91	20230215	1282	13.18	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N
148	20230901	140654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1457	-20	5	-1.35	206611857	140999	53.23	1481	1483	1453	1920	1034	1477	1465.34	1.76	0	-20451	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1030	20.52	1.48	12	0.20	71.00	984.00	2300	20230215	-36.65	1282	20230726	13.65	2300	-36.65	20230215	1282	13.65	20230726	2300	-36.65	20230215	1282	13.65	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N
149	20230901	130635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1461	-16	5	-1.08	131435584	89380	33.74	1481	1483	1460	1920	1034	1477	1470.53	1.76	0	-19590	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1033	20.58	1.48	12	0.13	71.00	984.00	2300	20230215	-36.48	1282	20230726	13.96	2300	-36.48	20230215	1282	13.96	20230726	2300	-36.48	20230215	1282	13.96	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N
150	20230901	120640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1470	-7	5	-0.47	102400571	69547	26.26	1481	1483	1466	1920	1034	1477	1472.39	1.76	0	-17733	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1039	20.70	1.49	12	0.10	71.00	984.00	2300	20230215	-36.09	1282	20230726	14.66	2300	-36.09	20230215	1282	14.66	20230726	2300	-36.09	20230215	1282	14.66	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N
151	20230901	110643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1477	0	3	0.00	74751046	50719	19.15	1481	1483	1466	1920	1034	1477	1473.83	1.76	0	-3381	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1044	20.80	1.50	12	0.07	71.00	984.00	2300	20230215	-35.78	1282	20230726	15.21	2300	-35.78	20230215	1282	15.21	20230726	2300	-35.78	20230215	1282	15.21	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N
152	20230901	100635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1480	3	2	0.20	50045379	33945	12.81	1481	1483	1466	1920	1034	1477	1474.31	1.76	0	-4155	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1046	20.85	1.50	12	0.05	71.00	984.00	2300	20230215	-35.65	1282	20230726	15.44	2300	-35.65	20230215	1282	15.44	20230726	2300	-35.65	20230215	1282	15.44	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N
153	20230901	090627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1471	-6	5	-0.41	11482749	7784	2.94	1481	1483	1466	1920	1034	1477	1475.17	1.76	0	-3437	1514	1495	1480	1461	1446	1488	1454	71	443	100	1030	1	1	70671257	1040	20.72	1.49	12	0.01	71.00	984.00	2300	20230215	-36.04	1282	20230726	14.74	2300	-36.04	20230215	1282	14.74	20230726	2300	-36.04	20230215	1282	14.74	20230726	5.22	N	192250	100	70 억		1240349	N	N	0	N	00	N