KissMeData/042510/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	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	25	2	1.11	361401900	160144	53.87	2235	2295	2225	2925	1575	2250	2256.73	3.02	0	11698	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	880	13.23	2.31	12	0.41	172.00	983.00	3020	20230804	-24.67	1965	20230103	15.78	3020	-24.67	20230804	1965	15.78	20230103	3020	-24.67	20230804	1965	15.78	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
3	20230927	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	35	2	1.56	317892870	141016	47.44	2235	2285	2225	2925	1575	2250	2254.30	3.02	0	12458	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	884	13.28	2.32	12	0.36	172.00	983.00	3020	20230804	-24.34	1965	20230103	16.28	3020	-24.34	20230804	1965	16.28	20230103	3020	-24.34	20230804	1965	16.28	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
4	20230927	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	25	2	1.11	289627170	128587	43.26	2235	2280	2225	2925	1575	2250	2252.38	3.02	0	10221	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	880	13.23	2.31	12	0.33	172.00	983.00	3020	20230804	-24.67	1965	20230103	15.78	3020	-24.67	20230804	1965	15.78	20230103	3020	-24.67	20230804	1965	15.78	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
5	20230927	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	15	2	0.67	278940960	123883	41.68	2235	2280	2225	2925	1575	2250	2251.65	3.02	0	11968	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	876	13.17	2.30	12	0.32	172.00	983.00	3020	20230804	-25.00	1965	20230103	15.27	3020	-25.00	20230804	1965	15.27	20230103	3020	-25.00	20230804	1965	15.27	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
6	20230927	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	20	2	0.89	232471975	103287	34.75	2235	2280	2225	2925	1575	2250	2250.74	3.02	0	13382	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	878	13.20	2.31	12	0.27	172.00	983.00	3020	20230804	-24.83	1965	20230103	15.52	3020	-24.83	20230804	1965	15.52	20230103	3020	-24.83	20230804	1965	15.52	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
7	20230927	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	25	2	1.11	198759645	88421	29.75	2235	2280	2225	2925	1575	2250	2247.88	3.02	0	19530	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	880	13.23	2.31	12	0.23	172.00	983.00	3020	20230804	-24.67	1965	20230103	15.78	3020	-24.67	20230804	1965	15.78	20230103	3020	-24.67	20230804	1965	15.78	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
8	20230927	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	5	2	0.22	151681865	67639	22.75	2235	2265	2225	2925	1575	2250	2242.52	3.02	0	24719	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	872	13.11	2.29	12	0.17	172.00	983.00	3020	20230804	-25.33	1965	20230103	14.76	3020	-25.33	20230804	1965	14.76	20230103	3020	-25.33	20230804	1965	14.76	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
9	20230927	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-10	5	-0.44	12331295	5515	1.86	2235	2250	2235	2925	1575	2250	2235.96	3.02	0	-432	2410	2330	2290	2210	2170	2310	2190	193	675	500	1570	5	1	38666746	866	13.02	2.28	12	0.01	172.00	983.00	3020	20230804	-25.83	1965	20230103	13.99	3020	-25.83	20230804	1965	13.99	20230103	3020	-25.83	20230804	1965	13.99	20230103	3.02	N	042510	500	193 억		1168473	N	N	0	N	00	N
10	20230926	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-110	5	-4.66	674857360	294137	105.45	2355	2370	2250	3065	1655	2360	2294.45	3.26	0	-92087	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	870	13.08	2.29	12	0.76	172.00	983.00	3020	20230804	-25.50	1965	20230103	14.50	3020	-25.50	20230804	1965	14.50	20230103	3020	-25.50	20230804	1965	14.50	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
11	20230926	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-80	5	-3.39	618938430	269391	96.58	2355	2370	2265	3065	1655	2360	2297.45	3.26	0	-86629	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	882	13.26	2.32	12	0.70	172.00	983.00	3020	20230804	-24.50	1965	20230103	16.03	3020	-24.50	20230804	1965	16.03	20230103	3020	-24.50	20230804	1965	16.03	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
12	20230926	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-80	5	-3.39	473276520	205347	73.62	2355	2370	2270	3065	1655	2360	2304.66	3.26	0	-81089	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	882	13.26	2.32	12	0.53	172.00	983.00	3020	20230804	-24.50	1965	20230103	16.03	3020	-24.50	20230804	1965	16.03	20230103	3020	-24.50	20230804	1965	16.03	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
13	20230926	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-70	5	-2.97	370092275	160062	57.39	2355	2370	2280	3065	1655	2360	2312.06	3.26	0	-63548	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	885	13.31	2.33	12	0.41	172.00	983.00	3020	20230804	-24.17	1965	20230103	16.54	3020	-24.17	20230804	1965	16.54	20230103	3020	-24.17	20230804	1965	16.54	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
14	20230926	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-55	5	-2.33	256723580	110561	39.64	2355	2370	2300	3065	1655	2360	2321.87	3.26	0	-43430	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	891	13.40	2.34	12	0.29	172.00	983.00	3020	20230804	-23.68	1965	20230103	17.30	3020	-23.68	20230804	1965	17.30	20230103	3020	-23.68	20230804	1965	17.30	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
15	20230926	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-45	5	-1.91	203252580	87337	31.31	2355	2370	2305	3065	1655	2360	2327.07	3.26	0	-36485	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	895	13.46	2.36	12	0.23	172.00	983.00	3020	20230804	-23.34	1965	20230103	17.81	3020	-23.34	20230804	1965	17.81	20230103	3020	-23.34	20230804	1965	17.81	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
16	20230926	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-35	5	-1.48	120829045	51744	18.55	2355	2370	2310	3065	1655	2360	2334.94	3.26	0	-14655	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	899	13.52	2.37	12	0.13	172.00	983.00	3020	20230804	-23.01	1965	20230103	18.32	3020	-23.01	20230804	1965	18.32	20230103	3020	-23.01	20230804	1965	18.32	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
17	20230926	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-15	5	-0.64	9808605	4169	1.49	2355	2370	2345	3065	1655	2360	2351.98	3.26	0	-1075	2456	2407	2371	2322	2286	2402	2317	193	705	500	1650	5	1	38666746	907	13.63	2.39	12	0.01	172.00	983.00	3020	20230804	-22.35	1965	20230103	19.34	3020	-22.35	20230804	1965	19.34	20230103	3020	-22.35	20230804	1965	19.34	20230103	3.06	N	042510	500	193 억		1260560	N	N	0	N	00	N
18	20230925	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	5	2	0.21	654051820	275950	144.43	2360	2420	2335	3060	1650	2355	2370.22	3.62	0	-138398	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	913	13.72	2.40	12	0.71	172.00	983.00	3020	20230804	-21.85	1965	20230103	20.10	3020	-21.85	20230804	1965	20.10	20230103	3020	-21.85	20230804	1965	20.10	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
19	20230925	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	10	2	0.42	639618275	269817	141.22	2360	2420	2335	3060	1650	2355	2370.58	3.62	0	-135917	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	914	13.75	2.41	12	0.70	172.00	983.00	3020	20230804	-21.69	1965	20230103	20.36	3020	-21.69	20230804	1965	20.36	20230103	3020	-21.69	20230804	1965	20.36	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
20	20230925	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-5	5	-0.21	599793215	252887	132.36	2360	2420	2335	3060	1650	2355	2371.80	3.62	0	-126220	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	909	13.66	2.39	12	0.65	172.00	983.00	3020	20230804	-22.19	1965	20230103	19.59	3020	-22.19	20230804	1965	19.59	20230103	3020	-22.19	20230804	1965	19.59	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
21	20230925	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	35	2	1.49	527514985	222294	116.35	2360	2420	2335	3060	1650	2355	2373.07	3.62	0	-116944	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	924	13.90	2.43	12	0.57	172.00	983.00	3020	20230804	-20.86	1965	20230103	21.63	3020	-20.86	20230804	1965	21.63	20230103	3020	-20.86	20230804	1965	21.63	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
22	20230925	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	25	2	1.06	494861095	208560	109.16	2360	2420	2335	3060	1650	2355	2372.77	3.62	0	-113153	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	920	13.84	2.42	12	0.54	172.00	983.00	3020	20230804	-21.19	1965	20230103	21.12	3020	-21.19	20230804	1965	21.12	20230103	3020	-21.19	20230804	1965	21.12	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
23	20230925	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-15	5	-0.64	392626445	165795	86.78	2360	2405	2335	3060	1650	2355	2368.16	3.62	0	-98009	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	905	13.60	2.38	12	0.43	172.00	983.00	3020	20230804	-22.52	1965	20230103	19.08	3020	-22.52	20230804	1965	19.08	20230103	3020	-22.52	20230804	1965	19.08	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
24	20230925	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	20	2	0.85	182248300	76646	40.12	2360	2405	2335	3060	1650	2355	2377.87	3.62	0	-20627	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	918	13.81	2.42	12	0.20	172.00	983.00	3020	20230804	-21.36	1965	20230103	20.87	3020	-21.36	20230804	1965	20.87	20230103	3020	-21.36	20230804	1965	20.87	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
25	20230925	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-10	5	-0.42	12449955	5283	2.77	2360	2365	2335	3060	1650	2355	2356.69	3.62	0	-1816	2431	2392	2351	2312	2271	2412	2332	193	705	500	1640	5	1	38666746	907	13.63	2.39	12	0.01	172.00	983.00	3020	20230804	-22.35	1965	20230103	19.34	3020	-22.35	20230804	1965	19.34	20230103	3020	-22.35	20230804	1965	19.34	20230103	3.09	N	042510	500	193 억		1398958	N	N	0	N	00	N
26	20230922	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-15	5	-0.63	442154935	187356	61.30	2310	2390	2310	3080	1660	2370	2359.98	3.75	0	-51660	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	911	13.69	2.40	12	0.48	172.00	983.00	3020	20230804	-22.02	1965	20230103	19.85	3020	-22.02	20230804	1965	19.85	20230103	3020	-22.02	20230804	1965	19.85	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
27	20230922	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-15	5	-0.63	421118330	178435	58.38	2310	2390	2310	3080	1660	2370	2360.07	3.75	0	-50934	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	911	13.69	2.40	12	0.46	172.00	983.00	3020	20230804	-22.02	1965	20230103	19.85	3020	-22.02	20230804	1965	19.85	20230103	3020	-22.02	20230804	1965	19.85	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
28	20230922	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-10	5	-0.42	377181100	159764	52.27	2310	2390	2310	3080	1660	2370	2360.86	3.75	0	-42103	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	913	13.72	2.40	12	0.41	172.00	983.00	3020	20230804	-21.85	1965	20230103	20.10	3020	-21.85	20230804	1965	20.10	20230103	3020	-21.85	20230804	1965	20.10	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
29	20230922	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-15	5	-0.63	331611340	140406	45.94	2310	2390	2310	3080	1660	2370	2361.80	3.75	0	-41213	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	911	13.69	2.40	12	0.36	172.00	983.00	3020	20230804	-22.02	1965	20230103	19.85	3020	-22.02	20230804	1965	19.85	20230103	3020	-22.02	20230804	1965	19.85	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
30	20230922	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	0	3	0.00	271034620	114726	37.54	2310	2390	2310	3080	1660	2370	2362.45	3.75	0	-34732	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	916	13.78	2.41	12	0.30	172.00	983.00	3020	20230804	-21.52	1965	20230103	20.61	3020	-21.52	20230804	1965	20.61	20230103	3020	-21.52	20230804	1965	20.61	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
31	20230922	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	15	2	0.63	253548390	107364	35.13	2310	2390	2310	3080	1660	2370	2361.58	3.75	0	-32176	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	922	13.87	2.43	12	0.28	172.00	983.00	3020	20230804	-21.03	1965	20230103	21.37	3020	-21.03	20230804	1965	21.37	20230103	3020	-21.03	20230804	1965	21.37	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
32	20230922	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	0	3	0.00	227475050	96392	31.54	2310	2390	2310	3080	1660	2370	2359.90	3.75	0	-28054	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	916	13.78	2.41	12	0.25	172.00	983.00	3020	20230804	-21.52	1965	20230103	20.61	3020	-21.52	20230804	1965	20.61	20230103	3020	-21.52	20230804	1965	20.61	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
33	20230922	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-55	5	-2.32	64117185	27516	9.00	2310	2355	2310	3080	1660	2370	2330.18	3.75	0	-10151	2503	2436	2403	2336	2303	2420	2320	193	710	500	1650	5	1	38666746	895	13.46	2.36	12	0.07	172.00	983.00	3020	20230804	-23.34	1965	20230103	17.81	3020	-23.34	20230804	1965	17.81	20230103	3020	-23.34	20230804	1965	17.81	20230103	3.14	N	042510	500	193 억		1450617	N	N	0	N	00	N
34	20230921	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-80	5	-3.27	726687385	302817	132.61	2450	2470	2370	3185	1715	2450	2400.09	3.89	0	-54196	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	916	13.78	2.41	12	0.78	172.00	983.00	3020	20230804	-21.52	1965	20230103	20.61	3020	-21.52	20230804	1965	20.61	20230103	3020	-21.52	20230804	1965	20.61	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
35	20230921	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-70	5	-2.86	658305705	273998	119.99	2450	2470	2370	3185	1715	2450	2402.59	3.89	0	-51159	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	920	13.84	2.42	12	0.71	172.00	983.00	3020	20230804	-21.19	1965	20230103	21.12	3020	-21.19	20230804	1965	21.12	20230103	3020	-21.19	20230804	1965	21.12	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
36	20230921	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-65	5	-2.65	565126435	234837	102.84	2450	2470	2370	3185	1715	2450	2406.46	3.89	0	-37058	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	922	13.87	2.43	12	0.61	172.00	983.00	3020	20230804	-21.03	1965	20230103	21.37	3020	-21.03	20230804	1965	21.37	20230103	3020	-21.03	20230804	1965	21.37	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
37	20230921	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-60	5	-2.45	496729560	206167	90.28	2450	2470	2370	3185	1715	2450	2409.36	3.89	0	-30799	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	924	13.90	2.43	12	0.53	172.00	983.00	3020	20230804	-20.86	1965	20230103	21.63	3020	-20.86	20230804	1965	21.63	20230103	3020	-20.86	20230804	1965	21.63	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
38	20230921	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-50	5	-2.04	426539010	176801	77.42	2450	2470	2370	3185	1715	2450	2412.54	3.89	0	-26353	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	928	13.95	2.44	12	0.46	172.00	983.00	3020	20230804	-20.53	1965	20230103	22.14	3020	-20.53	20230804	1965	22.14	20230103	3020	-20.53	20230804	1965	22.14	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
39	20230921	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-40	5	-1.63	364814585	151070	66.16	2450	2470	2370	3185	1715	2450	2414.87	3.89	0	-13014	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	932	14.01	2.45	12	0.39	172.00	983.00	3020	20230804	-20.20	1965	20230103	22.65	3020	-20.20	20230804	1965	22.65	20230103	3020	-20.20	20230804	1965	22.65	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
40	20230921	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-35	5	-1.43	173103255	71076	31.13	2450	2470	2415	3185	1715	2450	2435.47	3.89	0	-15666	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	934	14.04	2.46	12	0.18	172.00	983.00	3020	20230804	-20.03	1965	20230103	22.90	3020	-20.03	20230804	1965	22.90	20230103	3020	-20.03	20230804	1965	22.90	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
41	20230921	090430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-30	5	-1.22	12062930	4966	2.17	2450	2450	2415	3185	1715	2450	2429.10	3.89	0	-498	2546	2497	2451	2402	2356	2475	2380	193	735	500	1710	5	1	38666746	936	14.07	2.46	12	0.01	172.00	983.00	3020	20230804	-19.87	1965	20230103	23.16	3020	-19.87	20230804	1965	23.16	20230103	3020	-19.87	20230804	1965	23.16	20230103	3.19	N	042510	500	193 억		1504812	N	N	0	N	00	N
42	20230920	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-45	5	-1.80	547388945	223420	63.82	2475	2500	2405	3240	1750	2495	2450.04	3.86	0	11718	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	947	14.24	2.49	12	0.58	172.00	983.00	3020	20230804	-18.87	1965	20230103	24.68	3020	-18.87	20230804	1965	24.68	20230103	3020	-18.87	20230804	1965	24.68	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
43	20230920	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-35	5	-1.40	523732515	213780	61.06	2475	2500	2405	3240	1750	2495	2449.87	3.86	0	13188	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	951	14.30	2.50	12	0.55	172.00	983.00	3020	20230804	-18.54	1965	20230103	25.19	3020	-18.54	20230804	1965	25.19	20230103	3020	-18.54	20230804	1965	25.19	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
44	20230920	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-45	5	-1.80	485990670	198370	56.66	2475	2500	2405	3240	1750	2495	2449.92	3.86	0	15507	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	947	14.24	2.49	12	0.51	172.00	983.00	3020	20230804	-18.87	1965	20230103	24.68	3020	-18.87	20230804	1965	24.68	20230103	3020	-18.87	20230804	1965	24.68	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
45	20230920	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-30	5	-1.20	439084685	179318	51.22	2475	2500	2405	3240	1750	2495	2448.64	3.86	0	26133	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	953	14.33	2.51	12	0.46	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
46	20230920	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-45	5	-1.80	364686865	148898	42.53	2475	2500	2405	3240	1750	2495	2449.24	3.86	0	26232	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	947	14.24	2.49	12	0.39	172.00	983.00	3020	20230804	-18.87	1965	20230103	24.68	3020	-18.87	20230804	1965	24.68	20230103	3020	-18.87	20230804	1965	24.68	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
47	20230920	110424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-55	5	-2.20	332812320	135840	38.80	2475	2500	2405	3240	1750	2495	2450.03	3.86	0	25141	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	943	14.19	2.48	12	0.35	172.00	983.00	3020	20230804	-19.21	1965	20230103	24.17	3020	-19.21	20230804	1965	24.17	20230103	3020	-19.21	20230804	1965	24.17	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
48	20230920	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	-40	5	-1.60	269392285	109894	31.39	2475	2500	2405	3240	1750	2495	2451.38	3.86	0	12830	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	949	14.27	2.50	12	0.28	172.00	983.00	3020	20230804	-18.71	1965	20230103	24.94	3020	-18.71	20230804	1965	24.94	20230103	3020	-18.71	20230804	1965	24.94	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
49	20230920	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-10	5	-0.40	16300720	6591	1.88	2475	2485	2465	3240	1750	2495	2473.18	3.86	0	1628	2615	2555	2505	2445	2395	2530	2420	193	745	500	1740	5	1	38666746	961	14.45	2.53	12	0.02	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	3020	-17.72	20230804	1965	26.46	20230103	3020	-17.72	20230804	1965	26.46	20230103	3.16	N	042510	500	193 억		1493077	N	N	0	N	00	N
50	20230919	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	-85	5	-3.29	869682775	347569	84.83	2540	2565	2455	3350	1810	2580	2502.24	4.04	0	-70435	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	965	14.51	2.54	12	0.90	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	3020	-17.38	20230804	1965	26.97	20230103	3020	-17.38	20230804	1965	26.97	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
51	20230919	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-115	5	-4.46	792960060	316669	77.29	2540	2565	2455	3350	1810	2580	2504.06	4.04	0	-56346	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	953	14.33	2.51	12	0.82	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
52	20230919	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-110	5	-4.26	654047995	260318	63.53	2540	2565	2470	3350	1810	2580	2512.49	4.04	0	-47668	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	955	14.36	2.51	12	0.67	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	3020	-18.21	20230804	1965	25.70	20230103	3020	-18.21	20230804	1965	25.70	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
53	20230919	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-100	5	-3.88	588645460	233946	57.10	2540	2565	2475	3350	1810	2580	2516.16	4.04	0	-36478	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	959	14.42	2.52	12	0.61	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
54	20230919	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-90	5	-3.49	533615925	211797	51.69	2540	2565	2485	3350	1810	2580	2519.47	4.04	0	-30637	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	963	14.48	2.53	12	0.55	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	3020	-17.55	20230804	1965	26.72	20230103	3020	-17.55	20230804	1965	26.72	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
55	20230919	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-80	5	-3.10	453276065	179624	43.84	2540	2565	2485	3350	1810	2580	2523.47	4.04	0	-16454	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	967	14.53	2.54	12	0.46	172.00	983.00	3020	20230804	-17.22	1965	20230103	27.23	3020	-17.22	20230804	1965	27.23	20230103	3020	-17.22	20230804	1965	27.23	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
56	20230919	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-60	5	-2.33	268437160	105799	25.82	2540	2565	2515	3350	1810	2580	2537.24	4.04	0	10302	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	974	14.65	2.56	12	0.27	172.00	983.00	3020	20230804	-16.56	1965	20230103	28.24	3020	-16.56	20230804	1965	28.24	20230103	3020	-16.56	20230804	1965	28.24	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
57	20230919	090419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-20	5	-0.78	56473130	22133	5.40	2540	2565	2540	3350	1810	2580	2551.53	4.04	0	11890	2720	2650	2615	2545	2510	2632	2527	193	770	500	1800	5	1	38666746	990	14.88	2.60	12	0.06	172.00	983.00	3020	20230804	-15.23	1965	20230103	30.28	3020	-15.23	20230804	1965	30.28	20230103	3020	-15.23	20230804	1965	30.28	20230103	3.10	N	042510	500	193 억		1563512	N	N	0	N	00	N
58	20230918	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-40	5	-1.53	1061480550	404909	112.09	2675	2685	2580	3405	1835	2620	2621.56	4.24	0	-74150	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	998	15.00	2.62	12	1.05	172.00	983.00	3020	20230804	-14.57	1965	20230103	31.30	3020	-14.57	20230804	1965	31.30	20230103	3020	-14.57	20230804	1965	31.30	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
59	20230918	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	-30	5	-1.15	993387340	378542	104.79	2675	2685	2580	3405	1835	2620	2624.27	4.24	0	-78977	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	1001	15.06	2.63	12	0.98	172.00	983.00	3020	20230804	-14.24	1965	20230103	31.81	3020	-14.24	20230804	1965	31.81	20230103	3020	-14.24	20230804	1965	31.81	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
60	20230918	140428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	-15	5	-0.57	952211685	362675	100.40	2675	2685	2580	3405	1835	2620	2625.55	4.24	0	-79685	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	1007	15.15	2.65	12	0.94	172.00	983.00	3020	20230804	-13.74	1965	20230103	32.57	3020	-13.74	20230804	1965	32.57	20230103	3020	-13.74	20230804	1965	32.57	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
61	20230918	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-10	5	-0.38	856054930	325773	90.18	2675	2685	2580	3405	1835	2620	2627.81	4.24	0	-84954	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	1009	15.17	2.66	12	0.84	172.00	983.00	3020	20230804	-13.58	1965	20230103	32.82	3020	-13.58	20230804	1965	32.82	20230103	3020	-13.58	20230804	1965	32.82	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
62	20230918	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-20	5	-0.76	758655930	288266	79.80	2675	2685	2590	3405	1835	2620	2631.87	4.24	0	-90387	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	1005	15.12	2.64	12	0.75	172.00	983.00	3020	20230804	-13.91	1965	20230103	32.32	3020	-13.91	20230804	1965	32.32	20230103	3020	-13.91	20230804	1965	32.32	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
63	20230918	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	-5	5	-0.19	711694470	270237	74.81	2675	2685	2590	3405	1835	2620	2633.69	4.24	0	-88144	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	1011	15.20	2.66	12	0.70	172.00	983.00	3020	20230804	-13.41	1965	20230103	33.08	3020	-13.41	20230804	1965	33.08	20230103	3020	-13.41	20230804	1965	33.08	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
64	20230918	100415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-20	5	-0.76	623850215	236593	65.50	2675	2685	2590	3405	1835	2620	2636.94	4.24	0	-72989	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	1005	15.12	2.64	12	0.61	172.00	983.00	3020	20230804	-13.91	1965	20230103	32.32	3020	-13.91	20230804	1965	32.32	20230103	3020	-13.91	20230804	1965	32.32	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
65	20230918	090412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	25	2	0.95	270957180	101844	28.19	2675	2685	2630	3405	1835	2620	2661.28	4.24	0	-26401	2680	2650	2600	2570	2520	2665	2585	193	785	500	1830	5	1	38666746	1023	15.38	2.69	12	0.26	172.00	983.00	3020	20230804	-12.42	1965	20230103	34.61	3020	-12.42	20230804	1965	34.61	20230103	3020	-12.42	20230804	1965	34.61	20230103	3.12	N	042510	500	193 억		1637662	N	N	0	N	00	N
66	20230915	160416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	60	2	2.34	881969065	339080	206.68	2550	2630	2550	3325	1795	2560	2601.04	4.21	0	9886	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1013	15.23	2.67	12	0.88	172.00	983.00	3020	20230804	-13.25	1965	20230103	33.33	3020	-13.25	20230804	1965	33.33	20230103	3020	-13.25	20230804	1965	33.33	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
67	20230915	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	65	2	2.54	829446555	319007	194.44	2550	2630	2550	3325	1795	2560	2600.09	4.21	0	15814	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1015	15.26	2.67	12	0.83	172.00	983.00	3020	20230804	-13.08	1965	20230103	33.59	3020	-13.08	20230804	1965	33.59	20230103	3020	-13.08	20230804	1965	33.59	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
68	20230915	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	40	2	1.56	682018305	262383	159.93	2550	2630	2550	3325	1795	2560	2599.32	4.21	0	28292	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1005	15.12	2.64	12	0.68	172.00	983.00	3020	20230804	-13.91	1965	20230103	32.32	3020	-13.91	20230804	1965	32.32	20230103	3020	-13.91	20230804	1965	32.32	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
69	20230915	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	40	2	1.56	573220180	220695	134.52	2550	2620	2550	3325	1795	2560	2597.34	4.21	0	37397	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1005	15.12	2.64	12	0.57	172.00	983.00	3020	20230804	-13.91	1965	20230103	32.32	3020	-13.91	20230804	1965	32.32	20230103	3020	-13.91	20230804	1965	32.32	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
70	20230915	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	40	2	1.56	431791685	166436	101.45	2550	2615	2550	3325	1795	2560	2594.34	4.21	0	40930	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1005	15.12	2.64	12	0.43	172.00	983.00	3020	20230804	-13.91	1965	20230103	32.32	3020	-13.91	20230804	1965	32.32	20230103	3020	-13.91	20230804	1965	32.32	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
71	20230915	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	35	2	1.37	382316215	147392	89.84	2550	2615	2550	3325	1795	2560	2593.87	4.21	0	38493	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1003	15.09	2.64	12	0.38	172.00	983.00	3020	20230804	-14.07	1965	20230103	32.06	3020	-14.07	20230804	1965	32.06	20230103	3020	-14.07	20230804	1965	32.06	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
72	20230915	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	30	2	1.17	309801360	119415	72.79	2550	2615	2550	3325	1795	2560	2594.33	4.21	0	39873	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1001	15.06	2.63	12	0.31	172.00	983.00	3020	20230804	-14.24	1965	20230103	31.81	3020	-14.24	20230804	1965	31.81	20230103	3020	-14.24	20230804	1965	31.81	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
73	20230915	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	25	2	0.98	18574765	7237	4.41	2550	2585	2550	3325	1795	2560	2566.64	4.21	0	1700	2626	2592	2566	2532	2506	2590	2530	193	765	500	1790	5	1	38666746	1000	15.03	2.63	12	0.02	172.00	983.00	3020	20230804	-14.40	1965	20230103	31.55	3020	-14.40	20230804	1965	31.55	20230103	3020	-14.40	20230804	1965	31.55	20230103	3.16	N	042510	500	193 억		1627776	N	N	0	N	00	N
74	20230914	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	10	2	0.39	419769505	163316	54.75	2560	2600	2540	3315	1785	2550	2570.34	4.23	0	-7473	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	990	14.88	2.60	12	0.42	172.00	983.00	3020	20230804	-15.23	1965	20230103	30.28	3020	-15.23	20230804	1965	30.28	20230103	3020	-15.23	20230804	1965	30.28	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
75	20230914	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	15	2	0.59	399028850	155226	52.04	2560	2600	2540	3315	1785	2550	2570.64	4.23	0	-6572	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	992	14.91	2.61	12	0.40	172.00	983.00	3020	20230804	-15.07	1965	20230103	30.53	3020	-15.07	20230804	1965	30.53	20230103	3020	-15.07	20230804	1965	30.53	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
76	20230914	140409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	25	2	0.98	291115540	113236	37.96	2560	2600	2540	3315	1785	2550	2570.88	4.23	0	3227	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	996	14.97	2.62	12	0.29	172.00	983.00	3020	20230804	-14.74	1965	20230103	31.04	3020	-14.74	20230804	1965	31.04	20230103	3020	-14.74	20230804	1965	31.04	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
77	20230914	130406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	35	2	1.37	262080910	101962	34.18	2560	2600	2540	3315	1785	2550	2570.39	4.23	0	8144	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	1000	15.03	2.63	12	0.26	172.00	983.00	3020	20230804	-14.40	1965	20230103	31.55	3020	-14.40	20230804	1965	31.55	20230103	3020	-14.40	20230804	1965	31.55	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
78	20230914	120417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	30	2	1.18	219750415	85533	28.67	2560	2600	2540	3315	1785	2550	2569.20	4.23	0	-2778	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	998	15.00	2.62	12	0.22	172.00	983.00	3020	20230804	-14.57	1965	20230103	31.30	3020	-14.57	20230804	1965	31.30	20230103	3020	-14.57	20230804	1965	31.30	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
79	20230914	110411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	30	2	1.18	191605530	74622	25.02	2560	2600	2540	3315	1785	2550	2567.69	4.23	0	2045	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	998	15.00	2.62	12	0.19	172.00	983.00	3020	20230804	-14.57	1965	20230103	31.30	3020	-14.57	20230804	1965	31.30	20230103	3020	-14.57	20230804	1965	31.30	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
80	20230914	100405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	35	2	1.37	125642245	48955	16.41	2560	2590	2540	3315	1785	2550	2566.50	4.23	0	10686	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	1000	15.03	2.63	12	0.13	172.00	983.00	3020	20230804	-14.40	1965	20230103	31.55	3020	-14.40	20230804	1965	31.55	20230103	3020	-14.40	20230804	1965	31.55	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
81	20230914	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	5	2	0.20	6572940	2570	0.86	2560	2565	2555	3315	1785	2550	2557.72	4.23	0	855	2630	2590	2555	2515	2480	2572	2497	193	765	500	1780	5	1	38666746	988	14.85	2.60	12	0.01	172.00	983.00	3020	20230804	-15.40	1965	20230103	30.03	3020	-15.40	20230804	1965	30.03	20230103	3020	-15.40	20230804	1965	30.03	20230103	3.17	N	042510	500	193 억		1635249	N	N	0	N	00	N
82	20230913	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-35	5	-1.35	750568080	293895	74.80	2570	2595	2520	3360	1810	2585	2553.91	4.13	0	39243	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	986	14.83	2.59	12	0.76	172.00	983.00	3020	20230804	-15.56	1965	20230103	29.77	3020	-15.56	20230804	1965	29.77	20230103	3020	-15.56	20230804	1965	29.77	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
83	20230913	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-25	5	-0.97	676386370	264800	67.40	2570	2595	2520	3360	1810	2585	2554.33	4.13	0	40178	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	990	14.88	2.60	12	0.68	172.00	983.00	3020	20230804	-15.23	1965	20230103	30.28	3020	-15.23	20230804	1965	30.28	20230103	3020	-15.23	20230804	1965	30.28	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
84	20230913	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-25	5	-0.97	631384930	247249	62.93	2570	2595	2520	3360	1810	2585	2553.64	4.13	0	39095	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	990	14.88	2.60	12	0.64	172.00	983.00	3020	20230804	-15.23	1965	20230103	30.28	3020	-15.23	20230804	1965	30.28	20230103	3020	-15.23	20230804	1965	30.28	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
85	20230913	130403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	-15	5	-0.58	527198510	206600	52.58	2570	2595	2520	3360	1810	2585	2551.78	4.13	0	25198	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	994	14.94	2.61	12	0.53	172.00	983.00	3020	20230804	-14.90	1965	20230103	30.79	3020	-14.90	20230804	1965	30.79	20230103	3020	-14.90	20230804	1965	30.79	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
86	20230913	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-50	5	-1.93	471437515	184713	47.01	2570	2595	2520	3360	1810	2585	2552.27	4.13	0	29695	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	980	14.74	2.58	12	0.48	172.00	983.00	3020	20230804	-16.06	1965	20230103	29.01	3020	-16.06	20230804	1965	29.01	20230103	3020	-16.06	20230804	1965	29.01	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
87	20230913	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	-45	5	-1.74	407567320	159474	40.59	2570	2595	2520	3360	1810	2585	2555.70	4.13	0	23443	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	982	14.77	2.58	12	0.41	172.00	983.00	3020	20230804	-15.89	1965	20230103	29.26	3020	-15.89	20230804	1965	29.26	20230103	3020	-15.89	20230804	1965	29.26	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
88	20230913	100407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-5	5	-0.19	199372385	77713	19.78	2570	2595	2530	3360	1810	2585	2565.50	4.13	0	26955	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	998	15.00	2.62	12	0.20	172.00	983.00	3020	20230804	-14.57	1965	20230103	31.30	3020	-14.57	20230804	1965	31.30	20230103	3020	-14.57	20230804	1965	31.30	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
89	20230913	090403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	-15	5	-0.58	16164210	6300	1.60	2570	2575	2560	3360	1810	2585	2565.75	4.13	0	412	2755	2670	2625	2540	2495	2647	2517	193	775	500	1800	5	1	38666746	994	14.94	2.61	12	0.02	172.00	983.00	3020	20230804	-14.90	1965	20230103	30.79	3020	-14.90	20230804	1965	30.79	20230103	3020	-14.90	20230804	1965	30.79	20230103	3.22	N	042510	500	193 억		1596002	N	N	0	N	00	N
90	20230912	160401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	-80	5	-3.00	1033511590	391089	112.92	2665	2710	2580	3460	1870	2665	2643.18	4.20	0	-27501	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1000	15.03	2.63	12	1.01	172.00	983.00	3020	20230804	-14.40	1965	20230103	31.55	3020	-14.40	20230804	1965	31.55	20230103	3020	-14.40	20230804	1965	31.55	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
91	20230912	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	-70	5	-2.63	966914345	365331	105.48	2665	2710	2580	3460	1870	2665	2646.68	4.20	0	-24096	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1003	15.09	2.64	12	0.94	172.00	983.00	3020	20230804	-14.07	1965	20230103	32.06	3020	-14.07	20230804	1965	32.06	20230103	3020	-14.07	20230804	1965	32.06	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
92	20230912	140408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	-80	5	-3.00	879630865	331687	95.77	2665	2710	2580	3460	1870	2665	2651.99	4.20	0	-14404	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1000	15.03	2.63	12	0.86	172.00	983.00	3020	20230804	-14.40	1965	20230103	31.55	3020	-14.40	20230804	1965	31.55	20230103	3020	-14.40	20230804	1965	31.55	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
93	20230912	130405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-55	5	-2.06	706352100	265171	76.56	2665	2710	2610	3460	1870	2665	2663.76	4.20	0	15955	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1009	15.17	2.66	12	0.69	172.00	983.00	3020	20230804	-13.58	1965	20230103	32.82	3020	-13.58	20230804	1965	32.82	20230103	3020	-13.58	20230804	1965	32.82	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
94	20230912	120400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-20	5	-0.75	570812980	213499	61.64	2665	2710	2620	3460	1870	2665	2673.61	4.20	0	20908	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1023	15.38	2.69	12	0.55	172.00	983.00	3020	20230804	-12.42	1965	20230103	34.61	3020	-12.42	20230804	1965	34.61	20230103	3020	-12.42	20230804	1965	34.61	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
95	20230912	110404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	5	2	0.19	492635480	183978	53.12	2665	2710	2620	3460	1870	2665	2677.69	4.20	0	16242	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1032	15.52	2.72	12	0.48	172.00	983.00	3020	20230804	-11.59	1965	20230103	35.88	3020	-11.59	20230804	1965	35.88	20230103	3020	-11.59	20230804	1965	35.88	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
96	20230912	100403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	20	2	0.75	379647785	141718	40.92	2665	2710	2620	3460	1870	2665	2678.90	4.20	0	15335	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1038	15.61	2.73	12	0.37	172.00	983.00	3020	20230804	-11.09	1965	20230103	36.64	3020	-11.09	20230804	1965	36.64	20230103	3020	-11.09	20230804	1965	36.64	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
97	20230912	090407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	15	2	0.56	75476275	28375	8.19	2665	2695	2620	3460	1870	2665	2659.96	4.20	0	-3749	2731	2697	2656	2622	2581	2715	2640	193	795	500	1860	5	1	38666746	1036	15.58	2.73	12	0.07	172.00	983.00	3020	20230804	-11.26	1965	20230103	36.39	3020	-11.26	20230804	1965	36.39	20230103	3020	-11.26	20230804	1965	36.39	20230103	3.29	N	042510	500	193 억		1623477	N	N	0	N	00	N
98	20230911	160400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	45	2	1.72	913718720	343769	126.30	2615	2690	2615	3405	1835	2620	2657.94	4.05	0	57820	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1030	15.49	2.71	12	0.89	172.00	983.00	3020	20230804	-11.75	1965	20230103	35.62	3020	-11.75	20230804	1965	35.62	20230103	3020	-11.75	20230804	1965	35.62	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
99	20230911	150406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	55	2	2.10	813984750	306305	112.53	2615	2690	2615	3405	1835	2620	2657.43	4.05	0	61030	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1034	15.55	2.72	12	0.79	172.00	983.00	3020	20230804	-11.42	1965	20230103	36.13	3020	-11.42	20230804	1965	36.13	20230103	3020	-11.42	20230804	1965	36.13	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
100	20230911	140412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	50	2	1.91	695811065	261806	96.18	2615	2690	2615	3405	1835	2620	2657.74	4.05	0	71566	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1032	15.52	2.72	12	0.68	172.00	983.00	3020	20230804	-11.59	1965	20230103	35.88	3020	-11.59	20230804	1965	35.88	20230103	3020	-11.59	20230804	1965	35.88	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
101	20230911	130358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	50	2	1.91	493277385	186074	68.36	2615	2680	2615	3405	1835	2620	2650.98	4.05	0	87703	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1032	15.52	2.72	12	0.48	172.00	983.00	3020	20230804	-11.59	1965	20230103	35.88	3020	-11.59	20230804	1965	35.88	20230103	3020	-11.59	20230804	1965	35.88	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
102	20230911	120402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	40	2	1.53	394486315	149075	54.77	2615	2670	2615	3405	1835	2620	2646.23	4.05	0	74563	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1029	15.47	2.71	12	0.39	172.00	983.00	3020	20230804	-11.92	1965	20230103	35.37	3020	-11.92	20230804	1965	35.37	20230103	3020	-11.92	20230804	1965	35.37	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
103	20230911	110355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	40	2	1.53	321820350	121779	44.74	2615	2670	2615	3405	1835	2620	2642.66	4.05	0	69422	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1029	15.47	2.71	12	0.31	172.00	983.00	3020	20230804	-11.92	1965	20230103	35.37	3020	-11.92	20230804	1965	35.37	20230103	3020	-11.92	20230804	1965	35.37	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
104	20230911	100357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	30	2	1.15	256376735	97127	35.68	2615	2670	2615	3405	1835	2620	2639.61	4.05	0	57410	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1025	15.41	2.70	12	0.25	172.00	983.00	3020	20230804	-12.25	1965	20230103	34.86	3020	-12.25	20230804	1965	34.86	20230103	3020	-12.25	20230804	1965	34.86	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
105	20230911	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	10	2	0.38	47256995	17973	6.60	2615	2670	2615	3405	1835	2620	2629.34	4.05	0	7734	2760	2690	2645	2575	2530	2667	2552	193	785	500	1830	5	1	38666746	1017	15.29	2.68	12	0.05	172.00	983.00	3020	20230804	-12.91	1965	20230103	33.84	3020	-12.91	20230804	1965	33.84	20230103	3020	-12.91	20230804	1965	33.84	20230103	3.31	N	042510	500	193 억		1565747	N	N	0	N	00	N
106	20230908	160402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	-35	5	-1.32	713369850	269529	60.79	2630	2715	2600	3450	1860	2655	2647.05	3.97	0	31348	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1013	15.23	2.67	12	0.70	172.00	983.00	3020	20230804	-13.25	1965	20230103	33.33	3020	-13.25	20230804	1965	33.33	20230103	3020	-13.25	20230804	1965	33.33	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
107	20230908	150403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	-20	5	-0.75	614391400	231776	52.28	2630	2715	2600	3450	1860	2655	2650.80	3.97	0	28064	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1019	15.32	2.68	12	0.60	172.00	983.00	3020	20230804	-12.75	1965	20230103	34.10	3020	-12.75	20230804	1965	34.10	20230103	3020	-12.75	20230804	1965	34.10	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
108	20230908	140403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-25	5	-0.94	492465920	185260	41.79	2630	2715	2615	3450	1860	2655	2658.24	3.97	0	18095	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1017	15.29	2.68	12	0.48	172.00	983.00	3020	20230804	-12.91	1965	20230103	33.84	3020	-12.91	20230804	1965	33.84	20230103	3020	-12.91	20230804	1965	33.84	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
109	20230908	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-15	5	-0.56	425307345	159824	36.05	2630	2715	2615	3450	1860	2655	2661.10	3.97	0	12317	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1021	15.35	2.69	12	0.41	172.00	983.00	3020	20230804	-12.58	1965	20230103	34.35	3020	-12.58	20230804	1965	34.35	20230103	3020	-12.58	20230804	1965	34.35	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
110	20230908	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	-5	5	-0.19	392980575	147601	33.29	2630	2715	2615	3450	1860	2655	2662.45	3.97	0	8287	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1025	15.41	2.70	12	0.38	172.00	983.00	3020	20230804	-12.25	1965	20230103	34.86	3020	-12.25	20230804	1965	34.86	20230103	3020	-12.25	20230804	1965	34.86	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
111	20230908	110405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	15	2	0.56	318059310	119415	26.93	2630	2715	2615	3450	1860	2655	2663.48	3.97	0	13483	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1032	15.52	2.72	12	0.31	172.00	983.00	3020	20230804	-11.59	1965	20230103	35.88	3020	-11.59	20230804	1965	35.88	20230103	3020	-11.59	20230804	1965	35.88	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
112	20230908	100402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	20	2	0.75	272828375	102476	23.11	2630	2715	2615	3450	1860	2655	2662.36	3.97	0	14886	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1034	15.55	2.72	12	0.27	172.00	983.00	3020	20230804	-11.42	1965	20230103	36.13	3020	-11.42	20230804	1965	36.13	20230103	3020	-11.42	20230804	1965	36.13	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
113	20230908	090409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-15	5	-0.56	31793595	12089	2.73	2630	2645	2615	3450	1860	2655	2629.96	3.97	0	-157	2781	2717	2666	2602	2551	2692	2577	193	795	500	1850	5	1	38666746	1021	15.35	2.69	12	0.03	172.00	983.00	3020	20230804	-12.58	1965	20230103	34.35	3020	-12.58	20230804	1965	34.35	20230103	3020	-12.58	20230804	1965	34.35	20230103	3.26	N	042510	500	193 억		1534530	N	N	0	N	00	N
114	20230907	160401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-40	5	-1.48	1158675650	434311	37.12	2730	2730	2615	3500	1890	2695	2667.89	3.95	0	5699	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1027	15.44	2.70	12	1.12	172.00	983.00	3020	20230804	-12.09	1965	20230103	35.11	3020	-12.09	20230804	1965	35.11	20230103	3020	-12.09	20230804	1965	35.11	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
115	20230907	150402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-65	5	-2.41	1060169810	397032	33.94	2730	2730	2615	3500	1890	2695	2670.24	3.95	0	-5061	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1017	15.29	2.68	12	1.03	172.00	983.00	3020	20230804	-12.91	1965	20230103	33.84	3020	-12.91	20230804	1965	33.84	20230103	3020	-12.91	20230804	1965	33.84	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
116	20230907	140400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	-75	5	-2.78	974148970	364433	31.15	2730	2730	2615	3500	1890	2695	2673.05	3.95	0	-7920	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1013	15.23	2.67	12	0.94	172.00	983.00	3020	20230804	-13.25	1965	20230103	33.33	3020	-13.25	20230804	1965	33.33	20230103	3020	-13.25	20230804	1965	33.33	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
117	20230907	130401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-55	5	-2.04	763928700	284619	24.33	2730	2730	2640	3500	1890	2695	2684.04	3.95	0	-34477	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1021	15.35	2.69	12	0.74	172.00	983.00	3020	20230804	-12.58	1965	20230103	34.35	3020	-12.58	20230804	1965	34.35	20230103	3020	-12.58	20230804	1965	34.35	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
118	20230907	120406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-35	5	-1.30	687193445	255665	21.85	2730	2730	2650	3500	1890	2695	2687.87	3.95	0	-26303	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1029	15.47	2.71	12	0.66	172.00	983.00	3020	20230804	-11.92	1965	20230103	35.37	3020	-11.92	20230804	1965	35.37	20230103	3020	-11.92	20230804	1965	35.37	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
119	20230907	110405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-20	5	-0.74	620750750	230792	19.73	2730	2730	2650	3500	1890	2695	2689.65	3.95	0	-18800	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1034	15.55	2.72	12	0.60	172.00	983.00	3020	20230804	-11.42	1965	20230103	36.13	3020	-11.42	20230804	1965	36.13	20230103	3020	-11.42	20230804	1965	36.13	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
120	20230907	100401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-35	5	-1.30	488993170	181515	15.51	2730	2730	2650	3500	1890	2695	2693.95	3.95	0	-25587	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1029	15.47	2.71	12	0.47	172.00	983.00	3020	20230804	-11.92	1965	20230103	35.37	3020	-11.92	20230804	1965	35.37	20230103	3020	-11.92	20230804	1965	35.37	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
121	20230907	090405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	5	2	0.19	91770310	33822	2.89	2730	2730	2690	3500	1890	2695	2713.33	3.95	0	-16706	2811	2752	2701	2642	2591	2727	2617	193	805	500	1880	5	1	38666746	1044	15.70	2.75	12	0.09	172.00	983.00	3020	20230804	-10.60	1965	20230103	37.40	3020	-10.60	20230804	1965	37.40	20230103	3020	-10.60	20230804	1965	37.40	20230103	3.24	N	042510	500	193 억		1529092	N	N	0	N	00	N
122	20230906	160401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	50	2	1.89	3125905425	1151818	154.95	2745	2760	2650	3435	1855	2645	2713.92	3.61	0	135182	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1042	15.67	2.74	12	2.98	172.00	983.00	3020	20230804	-10.76	1965	20230103	37.15	3020	-10.76	20230804	1965	37.15	20230103	3020	-10.76	20230804	1965	37.15	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
123	20230906	150400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	55	2	2.08	3008425875	1108311	149.09	2745	2760	2650	3435	1855	2645	2714.42	3.61	0	139282	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1044	15.70	2.75	12	2.87	172.00	983.00	3020	20230804	-10.60	1965	20230103	37.40	3020	-10.60	20230804	1965	37.40	20230103	3020	-10.60	20230804	1965	37.40	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
124	20230906	140402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	90	2	3.40	2726632220	1004416	135.12	2745	2760	2650	3435	1855	2645	2714.64	3.61	0	122502	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1058	15.90	2.78	12	2.60	172.00	983.00	3020	20230804	-9.44	1965	20230103	39.19	3020	-9.44	20230804	1965	39.19	20230103	3020	-9.44	20230804	1965	39.19	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
125	20230906	130359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	80	2	3.02	2408785225	888148	119.48	2745	2760	2650	3435	1855	2645	2712.14	3.61	0	107402	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1054	15.84	2.77	12	2.30	172.00	983.00	3020	20230804	-9.77	1965	20230103	38.68	3020	-9.77	20230804	1965	38.68	20230103	3020	-9.77	20230804	1965	38.68	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
126	20230906	120403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	55	2	2.08	2027981435	748227	100.65	2745	2760	2650	3435	1855	2645	2710.38	3.61	0	50225	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1044	15.70	2.75	12	1.94	172.00	983.00	3020	20230804	-10.60	1965	20230103	37.40	3020	-10.60	20230804	1965	37.40	20230103	3020	-10.60	20230804	1965	37.40	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
127	20230906	110404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	50	2	1.89	1845259735	680409	91.53	2745	2760	2650	3435	1855	2645	2711.99	3.61	0	20599	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1042	15.67	2.74	12	1.76	172.00	983.00	3020	20230804	-10.76	1965	20230103	37.15	3020	-10.76	20230804	1965	37.15	20230103	3020	-10.76	20230804	1965	37.15	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
128	20230906	100353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	65	2	2.46	1504530895	554698	74.62	2745	2760	2650	3435	1855	2645	2712.34	3.61	0	-45359	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1048	15.76	2.76	12	1.43	172.00	983.00	3020	20230804	-10.26	1965	20230103	37.91	3020	-10.26	20230804	1965	37.91	20230103	3020	-10.26	20230804	1965	37.91	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
129	20230906	090356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	70	2	2.65	625177315	228874	30.79	2745	2760	2700	3435	1855	2645	2731.53	3.61	0	-16721	2768	2706	2668	2606	2568	2687	2587	193	790	500	1850	5	1	38666746	1050	15.78	2.76	12	0.59	172.00	983.00	3020	20230804	-10.10	1965	20230103	38.17	3020	-10.10	20230804	1965	38.17	20230103	3020	-10.10	20230804	1965	38.17	20230103	3.67	N	042510	500	193 억		1396324	N	N	0	N	00	N
130	20230905	160355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-110	5	-3.99	1686622865	633711	25.55	2700	2730	2630	3580	1930	2755	2661.57	3.73	0	-47172	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1023	15.38	2.69	12	1.64	172.00	983.00	3020	20230804	-12.42	1965	20230103	34.61	3020	-12.42	20230804	1965	34.61	20230103	3020	-12.42	20230804	1965	34.61	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
131	20230905	150406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-110	5	-3.99	1597844130	600146	24.20	2700	2730	2630	3580	1930	2755	2662.42	3.73	0	-49207	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1023	15.38	2.69	12	1.55	172.00	983.00	3020	20230804	-12.42	1965	20230103	34.61	3020	-12.42	20230804	1965	34.61	20230103	3020	-12.42	20230804	1965	34.61	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
132	20230905	140402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-35	5	-1.27	1404460640	527373	21.26	2700	2730	2630	3580	1930	2755	2663.12	3.73	0	-52965	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1052	15.81	2.77	12	1.36	172.00	983.00	3020	20230804	-9.93	1965	20230103	38.42	3020	-9.93	20230804	1965	38.42	20230103	3020	-9.93	20230804	1965	38.42	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
133	20230905	130347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	-105	5	-3.81	1099436305	413314	16.66	2700	2705	2630	3580	1930	2755	2660.05	3.73	0	-48737	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1025	15.41	2.70	12	1.07	172.00	983.00	3020	20230804	-12.25	1965	20230103	34.86	3020	-12.25	20230804	1965	34.86	20230103	3020	-12.25	20230804	1965	34.86	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
134	20230905	120355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-95	5	-3.45	957679460	359639	14.50	2700	2705	2635	3580	1930	2755	2662.89	3.73	0	-41994	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1029	15.47	2.71	12	0.93	172.00	983.00	3020	20230804	-11.92	1965	20230103	35.37	3020	-11.92	20230804	1965	35.37	20230103	3020	-11.92	20230804	1965	35.37	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
135	20230905	110358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	-85	5	-3.09	865640070	325045	13.10	2700	2705	2635	3580	1930	2755	2663.14	3.73	0	-31757	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1032	15.52	2.72	12	0.84	172.00	983.00	3020	20230804	-11.59	1965	20230103	35.88	3020	-11.59	20230804	1965	35.88	20230103	3020	-11.59	20230804	1965	35.88	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
136	20230905	100353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-95	5	-3.45	766569145	287800	11.60	2700	2705	2635	3580	1930	2755	2663.55	3.73	0	-24379	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1029	15.47	2.71	12	0.74	172.00	983.00	3020	20230804	-11.92	1965	20230103	35.37	3020	-11.92	20230804	1965	35.37	20230103	3020	-11.92	20230804	1965	35.37	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
137	20230905	090350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-70	5	-2.54	224345690	83757	3.38	2700	2705	2650	3580	1930	2755	2678.52	3.73	0	-2254	3071	2912	2736	2577	2401	2992	2657	193	825	500	1920	5	1	38666746	1038	15.61	2.73	12	0.22	172.00	983.00	3020	20230804	-11.09	1965	20230103	36.64	3020	-11.09	20230804	1965	36.64	20230103	3020	-11.09	20230804	1965	36.64	20230103	3.66	N	042510	500	193 억		1443426	N	N	0	N	00	N
138	20230904	160352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	50	2	1.85	6639212455	2421527	104.29	2690	2895	2560	3515	1895	2705	2741.68	3.79	0	-22212	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1065	16.02	2.80	12	6.26	172.00	983.00	3020	20230804	-8.77	1965	20230103	40.20	3020	-8.77	20230804	1965	40.20	20230103	3020	-8.77	20230804	1965	40.20	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
139	20230904	150346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	10	2	0.37	6078250595	2215550	95.42	2690	2895	2560	3515	1895	2705	2743.51	3.79	0	-32242	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1050	15.78	2.76	12	5.73	172.00	983.00	3020	20230804	-10.10	1965	20230103	38.17	3020	-10.10	20230804	1965	38.17	20230103	3020	-10.10	20230804	1965	38.17	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
140	20230904	140343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	-80	5	-2.96	1243816025	474369	20.43	2690	2695	2560	3515	1895	2705	2621.41	3.79	0	114166	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1015	15.26	2.67	12	1.23	172.00	983.00	3020	20230804	-13.08	1965	20230103	33.59	3020	-13.08	20230804	1965	33.59	20230103	3020	-13.08	20230804	1965	33.59	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
141	20230904	130350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	-80	5	-2.96	1161353065	442896	19.07	2690	2695	2560	3515	1895	2705	2621.50	3.79	0	109595	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1015	15.26	2.67	12	1.15	172.00	983.00	3020	20230804	-13.08	1965	20230103	33.59	3020	-13.08	20230804	1965	33.59	20230103	3020	-13.08	20230804	1965	33.59	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
142	20230904	120343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	-90	5	-3.33	1101340245	419966	18.09	2690	2695	2560	3515	1895	2705	2621.73	3.79	0	106840	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1011	15.20	2.66	12	1.09	172.00	983.00	3020	20230804	-13.41	1965	20230103	33.08	3020	-13.41	20230804	1965	33.08	20230103	3020	-13.41	20230804	1965	33.08	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
143	20230904	110339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	-90	5	-3.33	1021815185	389549	16.78	2690	2695	2560	3515	1895	2705	2622.30	3.79	0	99009	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1011	15.20	2.66	12	1.01	172.00	983.00	3020	20230804	-13.41	1965	20230103	33.08	3020	-13.41	20230804	1965	33.08	20230103	3020	-13.41	20230804	1965	33.08	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
144	20230904	100340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-75	5	-2.77	524099435	198997	8.57	2690	2695	2560	3515	1895	2705	2632.39	3.79	0	17818	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1017	15.29	2.68	12	0.51	172.00	983.00	3020	20230804	-12.91	1965	20230103	33.84	3020	-12.91	20230804	1965	33.84	20230103	3020	-12.91	20230804	1965	33.84	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
145	20230904	090347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	-90	5	-3.33	184770845	70034	3.02	2690	2695	2560	3515	1895	2705	2634.67	3.79	0	5103	2905	2805	2720	2620	2535	2855	2670	193	810	500	1890	5	1	38666746	1011	15.20	2.66	12	0.18	172.00	983.00	3020	20230804	-13.41	1965	20230103	33.08	3020	-13.41	20230804	1965	33.08	20230103	3020	-13.41	20230804	1965	33.08	20230103	3.58	N	042510	500	193 억		1465566	N	N	0	N	00	N
146	20230901	160342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	65	2	2.46	6300556245	2318125	481.44	2670	2820	2635	3430	1850	2640	2717.97	3.78	0	2177	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1046	15.73	2.75	12	6.00	172.00	983.00	3020	20230804	-10.43	1965	20230103	37.66	3020	-10.43	20230804	1965	37.66	20230103	3020	-10.43	20230804	1965	37.66	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N
147	20230901	150349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	60	2	2.27	6169805245	2269702	471.39	2670	2820	2635	3430	1850	2640	2718.33	3.78	0	7984	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1044	15.70	2.75	12	5.87	172.00	983.00	3020	20230804	-10.60	1965	20230103	37.40	3020	-10.60	20230804	1965	37.40	20230103	3020	-10.60	20230804	1965	37.40	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N
148	20230901	140346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	90	2	3.41	5662304360	2082324	432.47	2670	2820	2635	3430	1850	2640	2719.22	3.78	0	17086	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1056	15.87	2.78	12	5.39	172.00	983.00	3020	20230804	-9.60	1965	20230103	38.93	3020	-9.60	20230804	1965	38.93	20230103	3020	-9.60	20230804	1965	38.93	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N
149	20230901	130339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	40	2	1.52	4873893805	1792670	372.31	2670	2820	2635	3430	1850	2640	2718.79	3.78	0	89436	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1036	15.58	2.73	12	4.64	172.00	983.00	3020	20230804	-11.26	1965	20230103	36.39	3020	-11.26	20230804	1965	36.39	20230103	3020	-11.26	20230804	1965	36.39	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N
150	20230901	120342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	50	2	1.89	4705023900	1730039	359.30	2670	2820	2635	3430	1850	2640	2719.61	3.78	0	79358	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1040	15.64	2.74	12	4.47	172.00	983.00	3020	20230804	-10.93	1965	20230103	36.90	3020	-10.93	20230804	1965	36.90	20230103	3020	-10.93	20230804	1965	36.90	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N
151	20230901	110343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	45	2	1.70	4599673950	1690964	351.19	2670	2820	2635	3430	1850	2640	2720.15	3.78	0	82950	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1038	15.61	2.73	12	4.37	172.00	983.00	3020	20230804	-11.09	1965	20230103	36.64	3020	-11.09	20230804	1965	36.64	20230103	3020	-11.09	20230804	1965	36.64	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N
152	20230901	100341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	35	2	1.33	3601996075	1323351	274.84	2670	2820	2635	3430	1850	2640	2721.88	3.78	0	-68130	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1034	15.55	2.72	12	3.42	172.00	983.00	3020	20230804	-11.42	1965	20230103	36.13	3020	-11.42	20230804	1965	36.13	20230103	3020	-11.42	20230804	1965	36.13	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N
153	20230901	090337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	40	2	1.52	47837500	17855	3.71	2670	2695	2670	3430	1850	2640	2679.22	3.78	0	1572	2753	2696	2658	2601	2563	2677	2582	193	790	500	1840	5	1	38666746	1036	15.58	2.73	12	0.05	172.00	983.00	3020	20230804	-11.26	1965	20230103	36.39	3020	-11.26	20230804	1965	36.39	20230103	3020	-11.26	20230804	1965	36.39	20230103	3.66	N	042510	500	193 억		1463524	N	N	0	N	00	N