KissMeData/065440/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	160600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1979	59	2	3.07	296623203	154569	107.65	1905	1979	1880	2495	1344	1920	1918.99	1.40	0	47660	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	540	31.41	1.21	12	0.57	63.00	1634.00	3465	20230206	-42.89	1755	20230726	12.76	3465	-42.89	20230206	1755	12.76	20230726	3465	-42.89	20230206	1755	12.76	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
3	20230927	150604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1945	25	2	1.30	257771443	134762	93.85	1905	1947	1880	2495	1344	1920	1912.79	1.40	0	39098	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	530	30.87	1.19	12	0.49	63.00	1634.00	3465	20230206	-43.87	1755	20230726	10.83	3465	-43.87	20230206	1755	10.83	20230726	3465	-43.87	20230206	1755	10.83	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
4	20230927	140604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1921	1	2	0.05	231592308	121239	84.43	1905	1947	1880	2495	1344	1920	1910.21	1.40	0	33458	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	524	30.49	1.18	12	0.44	63.00	1634.00	3465	20230206	-44.56	1755	20230726	9.46	3465	-44.56	20230206	1755	9.46	20230726	3465	-44.56	20230206	1755	9.46	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
5	20230927	130557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1920	0	3	0.00	210604879	110319	76.83	1905	1947	1880	2495	1344	1920	1909.05	1.40	0	26903	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	524	30.48	1.18	12	0.40	63.00	1634.00	3465	20230206	-44.59	1755	20230726	9.40	3465	-44.59	20230206	1755	9.40	20230726	3465	-44.59	20230206	1755	9.40	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
6	20230927	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1917	-3	5	-0.16	192483476	100851	70.24	1905	1947	1880	2495	1344	1920	1908.59	1.40	0	22944	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	523	30.43	1.17	12	0.37	63.00	1634.00	3465	20230206	-44.68	1755	20230726	9.23	3465	-44.68	20230206	1755	9.23	20230726	3465	-44.68	20230206	1755	9.23	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
7	20230927	110602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1935	15	2	0.78	170762225	89554	62.37	1905	1947	1880	2495	1344	1920	1906.80	1.40	0	20233	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	528	30.71	1.18	12	0.33	63.00	1634.00	3465	20230206	-44.16	1755	20230726	10.26	3465	-44.16	20230206	1755	10.26	20230726	3465	-44.16	20230206	1755	10.26	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
8	20230927	100558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1916	-4	5	-0.21	135420438	71201	49.59	1905	1921	1880	2495	1344	1920	1901.93	1.40	0	7975	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	523	30.41	1.17	12	0.26	63.00	1634.00	3465	20230206	-44.70	1755	20230726	9.17	3465	-44.70	20230206	1755	9.17	20230726	3465	-44.70	20230206	1755	9.17	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
9	20230927	090606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1900	-20	5	-1.04	40507070	21300	14.83	1905	1915	1880	2495	1344	1920	1901.70	1.40	0	-4561	2026	1973	1946	1893	1866	1959	1879	136	575	500	1220	1	1	27275020	518	30.16	1.16	12	0.08	63.00	1634.00	3465	20230206	-45.17	1755	20230726	8.26	3465	-45.17	20230206	1755	8.26	20230726	3465	-45.17	20230206	1755	8.26	20230726	5.82	N	065440	500	136 억		382099	N	N	0	N	00	N
10	20230926	160558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1920	-31	5	-1.59	269092447	138661	56.24	1956	1999	1919	2535	1366	1951	1940.67	1.45	0	-12553	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	524	30.48	1.18	12	0.51	63.00	1634.00	3465	20230206	-44.59	1755	20230726	9.40	3465	-44.59	20230206	1755	9.40	20230726	3465	-44.59	20230206	1755	9.40	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
11	20230926	150558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1923	-28	5	-1.44	250437692	128952	52.30	1956	1999	1923	2535	1366	1951	1942.10	1.45	0	-12035	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	524	30.52	1.18	12	0.47	63.00	1634.00	3465	20230206	-44.50	1755	20230726	9.57	3465	-44.50	20230206	1755	9.57	20230726	3465	-44.50	20230206	1755	9.57	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
12	20230926	140552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1929	-22	5	-1.13	220652436	113484	46.03	1956	1999	1924	2535	1366	1951	1944.35	1.45	0	-12009	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	526	30.62	1.18	12	0.42	63.00	1634.00	3465	20230206	-44.33	1755	20230726	9.91	3465	-44.33	20230206	1755	9.91	20230726	3465	-44.33	20230206	1755	9.91	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
13	20230926	130555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1940	-11	5	-0.56	178030116	91360	37.05	1956	1999	1931	2535	1366	1951	1948.67	1.45	0	-11448	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	529	30.79	1.19	12	0.33	63.00	1634.00	3465	20230206	-44.01	1755	20230726	10.54	3465	-44.01	20230206	1755	10.54	20230726	3465	-44.01	20230206	1755	10.54	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
14	20230926	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1944	-7	5	-0.36	127456494	65242	26.46	1956	1999	1938	2535	1366	1951	1953.60	1.45	0	-10662	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	530	30.86	1.19	12	0.24	63.00	1634.00	3465	20230206	-43.90	1755	20230726	10.77	3465	-43.90	20230206	1755	10.77	20230726	3465	-43.90	20230206	1755	10.77	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
15	20230926	110556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1943	-8	5	-0.41	110587260	56551	22.94	1956	1999	1938	2535	1366	1951	1955.53	1.45	0	-10777	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	530	30.84	1.19	12	0.21	63.00	1634.00	3465	20230206	-43.92	1755	20230726	10.71	3465	-43.92	20230206	1755	10.71	20230726	3465	-43.92	20230206	1755	10.71	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
16	20230926	100554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1939	-12	5	-0.62	88853659	45390	18.41	1956	1999	1938	2535	1366	1951	1957.56	1.45	0	-8255	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	529	30.78	1.19	12	0.17	63.00	1634.00	3465	20230206	-44.04	1755	20230726	10.48	3465	-44.04	20230206	1755	10.48	20230726	3465	-44.04	20230206	1755	10.48	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
17	20230926	090556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1969	18	2	0.92	7615210	3858	1.56	1956	1999	1956	2535	1366	1951	1973.88	1.45	0	-1944	2036	1993	1972	1929	1908	1983	1919	136	584	500	1240	1	1	27275020	537	31.25	1.21	12	0.01	63.00	1634.00	3465	20230206	-43.17	1755	20230726	12.19	3465	-43.17	20230206	1755	12.19	20230726	3465	-43.17	20230206	1755	12.19	20230726	5.94	N	065440	500	136 억		395170	N	N	0	N	00	N
18	20230925	160555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1951	-44	5	-2.21	484080623	245011	160.50	1971	2015	1951	2590	1397	1995	1975.85	1.60	0	-40750	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	532	30.97	1.19	12	0.90	63.00	1634.00	3465	20230206	-43.69	1755	20230726	11.17	3465	-43.69	20230206	1755	11.17	20230726	3465	-43.69	20230206	1755	11.17	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
19	20230925	150558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1958	-37	5	-1.85	430710692	217701	142.61	1971	2015	1958	2590	1397	1995	1978.45	1.60	0	-40263	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	534	31.08	1.20	12	0.80	63.00	1634.00	3465	20230206	-43.49	1755	20230726	11.57	3465	-43.49	20230206	1755	11.57	20230726	3465	-43.49	20230206	1755	11.57	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
20	20230925	140548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1971	-24	5	-1.20	391327182	197647	129.47	1971	2015	1967	2590	1397	1995	1979.93	1.60	0	-32701	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	538	31.29	1.21	12	0.72	63.00	1634.00	3465	20230206	-43.12	1755	20230726	12.31	3465	-43.12	20230206	1755	12.31	20230726	3465	-43.12	20230206	1755	12.31	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
21	20230925	130552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1975	-20	5	-1.00	330697060	166911	109.34	1971	2015	1970	2590	1397	1995	1981.28	1.60	0	-10783	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	539	31.35	1.21	12	0.61	63.00	1634.00	3465	20230206	-43.00	1755	20230726	12.54	3465	-43.00	20230206	1755	12.54	20230726	3465	-43.00	20230206	1755	12.54	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
22	20230925	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1975	-20	5	-1.00	306396436	154608	101.28	1971	2015	1970	2590	1397	1995	1981.76	1.60	0	-8770	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	539	31.35	1.21	12	0.57	63.00	1634.00	3465	20230206	-43.00	1755	20230726	12.54	3465	-43.00	20230206	1755	12.54	20230726	3465	-43.00	20230206	1755	12.54	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
23	20230925	110552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1984	-11	5	-0.55	274364613	138390	90.66	1971	2015	1970	2590	1397	1995	1982.55	1.60	0	-5804	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	541	31.49	1.21	12	0.51	63.00	1634.00	3465	20230206	-42.74	1755	20230726	13.05	3465	-42.74	20230206	1755	13.05	20230726	3465	-42.74	20230206	1755	13.05	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
24	20230925	100554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1993	-2	5	-0.10	190298531	95876	62.81	1971	2015	1970	2590	1397	1995	1984.84	1.60	0	3098	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	544	31.63	1.22	12	0.35	63.00	1634.00	3465	20230206	-42.48	1755	20230726	13.56	3465	-42.48	20230206	1755	13.56	20230726	3465	-42.48	20230206	1755	13.56	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
25	20230925	090553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1999	4	2	0.20	15596757	7838	5.13	1971	2015	1971	2590	1397	1995	1989.89	1.60	0	-4036	2039	2016	1997	1974	1955	2007	1965	136	595	500	1270	1	1	27275020	545	31.73	1.22	12	0.03	63.00	1634.00	3465	20230206	-42.31	1755	20230726	13.90	3465	-42.31	20230206	1755	13.90	20230726	3465	-42.31	20230206	1755	13.90	20230726	5.99	N	065440	500	136 억		437021	N	N	0	N	00	N
26	20230922	160612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1995	-15	5	-0.75	303160993	151772	49.18	1997	2020	1978	2610	1410	2010	1997.52	1.63	0	-6674	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	1	1	27275020	544	31.67	1.22	12	0.56	63.00	1634.00	3465	20230206	-42.42	1755	20230726	13.68	3465	-42.42	20230206	1755	13.68	20230726	3465	-42.42	20230206	1755	13.68	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
27	20230922	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1994	-16	5	-0.80	279101952	139713	45.27	1997	2020	1978	2610	1410	2010	1997.68	1.63	0	-6390	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	1	1	27275020	544	31.65	1.22	12	0.51	63.00	1634.00	3465	20230206	-42.45	1755	20230726	13.62	3465	-42.45	20230206	1755	13.62	20230726	3465	-42.45	20230206	1755	13.62	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
28	20230922	140610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2000	-10	5	-0.50	252988387	126624	41.03	1997	2020	1978	2610	1410	2010	1997.95	1.63	0	-3292	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	5	1	27275020	546	31.75	1.22	12	0.46	63.00	1634.00	3465	20230206	-42.28	1755	20230726	13.96	3465	-42.28	20230206	1755	13.96	20230726	3465	-42.28	20230206	1755	13.96	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
29	20230922	130534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2005	-5	5	-0.25	199072781	99612	32.28	1997	2020	1978	2610	1410	2010	1998.48	1.63	0	-1486	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	5	1	27275020	547	31.83	1.23	12	0.37	63.00	1634.00	3465	20230206	-42.14	1755	20230726	14.25	3465	-42.14	20230206	1755	14.25	20230726	3465	-42.14	20230206	1755	14.25	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
30	20230922	120532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	0	3	0.00	177589577	88880	28.80	1997	2020	1978	2610	1410	2010	1998.08	1.63	0	-812	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	5	1	27275020	548	31.90	1.23	12	0.33	63.00	1634.00	3465	20230206	-41.99	1755	20230726	14.53	3465	-41.99	20230206	1755	14.53	20230726	3465	-41.99	20230206	1755	14.53	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
31	20230922	110528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2015	5	2	0.25	163228507	81742	26.49	1997	2015	1978	2610	1410	2010	1996.87	1.63	0	-3268	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	5	1	27275020	550	31.98	1.23	12	0.30	63.00	1634.00	3465	20230206	-41.85	1755	20230726	14.81	3465	-41.85	20230206	1755	14.81	20230726	3465	-41.85	20230206	1755	14.81	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
32	20230922	100530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1998	-12	5	-0.60	124818755	62579	20.28	1997	2015	1978	2610	1410	2010	1994.58	1.63	0	-7115	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	1	1	27275020	545	31.71	1.22	12	0.23	63.00	1634.00	3465	20230206	-42.34	1755	20230726	13.85	3465	-42.34	20230206	1755	13.85	20230726	3465	-42.34	20230206	1755	13.85	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
33	20230922	090524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1999	-11	5	-0.55	65768752	33063	10.71	1997	1999	1978	2610	1410	2010	1989.19	1.63	0	-2631	2076	2042	2026	1992	1976	2035	1985	136	600	500	1280	1	1	27275020	545	31.73	1.22	12	0.12	63.00	1634.00	3465	20230206	-42.31	1755	20230726	13.90	3465	-42.31	20230206	1755	13.90	20230726	3465	-42.31	20230206	1755	13.90	20230726	6.24	N	065440	500	136 억		444537	N	N	0	N	00	N
34	20230921	160533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	-50	5	-2.43	619653405	306432	102.93	2035	2060	2010	2675	1445	2060	2022.17	1.79	0	-42117	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	548	31.90	1.23	12	1.12	63.00	1634.00	3465	20230206	-41.99	1755	20230726	14.53	3465	-41.99	20230206	1755	14.53	20230726	3465	-41.99	20230206	1755	14.53	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
35	20230921	150525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	-50	5	-2.43	558565360	276047	92.72	2035	2060	2010	2675	1445	2060	2023.44	1.79	0	-37809	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	548	31.90	1.23	12	1.01	63.00	1634.00	3465	20230206	-41.99	1755	20230726	14.53	3465	-41.99	20230206	1755	14.53	20230726	3465	-41.99	20230206	1755	14.53	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
36	20230921	140530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	-35	5	-1.70	467333605	230727	77.50	2035	2060	2010	2675	1445	2060	2025.48	1.79	0	-32361	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	552	32.14	1.24	12	0.85	63.00	1634.00	3465	20230206	-41.56	1755	20230726	15.38	3465	-41.56	20230206	1755	15.38	20230726	3465	-41.56	20230206	1755	15.38	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
37	20230921	130523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	-35	5	-1.70	426131245	210318	70.64	2035	2060	2010	2675	1445	2060	2026.13	1.79	0	-33803	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	552	32.14	1.24	12	0.77	63.00	1634.00	3465	20230206	-41.56	1755	20230726	15.38	3465	-41.56	20230206	1755	15.38	20230726	3465	-41.56	20230206	1755	15.38	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
38	20230921	120520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	-35	5	-1.70	340808270	168039	56.44	2035	2060	2010	2675	1445	2060	2028.15	1.79	0	-30637	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	552	32.14	1.24	12	0.62	63.00	1634.00	3465	20230206	-41.56	1755	20230726	15.38	3465	-41.56	20230206	1755	15.38	20230726	3465	-41.56	20230206	1755	15.38	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
39	20230921	110532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2030	-30	5	-1.46	243366710	119868	40.26	2035	2060	2015	2675	1445	2060	2030.29	1.79	0	-14054	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	554	32.22	1.24	12	0.44	63.00	1634.00	3465	20230206	-41.41	1755	20230726	15.67	3465	-41.41	20230206	1755	15.67	20230726	3465	-41.41	20230206	1755	15.67	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
40	20230921	100523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	-20	5	-0.97	167365870	82260	27.63	2035	2060	2020	2675	1445	2060	2034.60	1.79	0	-4169	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	556	32.38	1.25	12	0.30	63.00	1634.00	3465	20230206	-41.13	1755	20230726	16.24	3465	-41.13	20230206	1755	16.24	20230726	3465	-41.13	20230206	1755	16.24	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
41	20230921	090530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2045	-15	5	-0.73	36234115	17795	5.98	2035	2045	2035	2675	1445	2060	2036.20	1.79	0	-904	2143	2101	2068	2026	1993	2085	2010	136	615	500	1310	5	1	27275020	558	32.46	1.25	12	0.07	63.00	1634.00	3465	20230206	-40.98	1755	20230726	16.52	3465	-40.98	20230206	1755	16.52	20230726	3465	-40.98	20230206	1755	16.52	20230726	6.43	N	065440	500	136 억		486889	N	N	0	N	00	N
42	20230920	160529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	-5	5	-0.24	609187485	295579	37.39	2085	2110	2035	2680	1450	2065	2061.00	1.85	0	-17617	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	562	32.70	1.26	12	1.08	63.00	1634.00	3465	20230206	-40.55	1755	20230726	17.38	3465	-40.55	20230206	1755	17.38	20230726	3465	-40.55	20230206	1755	17.38	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
43	20230920	150517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	-25	5	-1.21	560319640	271734	34.37	2085	2110	2035	2680	1450	2065	2062.02	1.85	0	-17921	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	556	32.38	1.25	12	1.00	63.00	1634.00	3465	20230206	-41.13	1755	20230726	16.24	3465	-41.13	20230206	1755	16.24	20230726	3465	-41.13	20230206	1755	16.24	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
44	20230920	140522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2050	-15	5	-0.73	477868715	231404	29.27	2085	2110	2045	2680	1450	2065	2065.08	1.85	0	-8992	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	559	32.54	1.25	12	0.85	63.00	1634.00	3465	20230206	-40.84	1755	20230726	16.81	3465	-40.84	20230206	1755	16.81	20230726	3465	-40.84	20230206	1755	16.81	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
45	20230920	130519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2045	-20	5	-0.97	445902525	215804	27.30	2085	2110	2045	2680	1450	2065	2066.24	1.85	0	-8953	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	558	32.46	1.25	12	0.79	63.00	1634.00	3465	20230206	-40.98	1755	20230726	16.52	3465	-40.98	20230206	1755	16.52	20230726	3465	-40.98	20230206	1755	16.52	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
46	20230920	120517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	-10	5	-0.48	356708930	172416	21.81	2085	2110	2050	2680	1450	2065	2068.89	1.85	0	-3040	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	561	32.62	1.26	12	0.63	63.00	1634.00	3465	20230206	-40.69	1755	20230726	17.09	3465	-40.69	20230206	1755	17.09	20230726	3465	-40.69	20230206	1755	17.09	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
47	20230920	110523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	0	3	0.00	293576935	141741	17.93	2085	2110	2050	2680	1450	2065	2071.22	1.85	0	8560	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	563	32.78	1.26	12	0.52	63.00	1634.00	3465	20230206	-40.40	1755	20230726	17.66	3465	-40.40	20230206	1755	17.66	20230726	3465	-40.40	20230206	1755	17.66	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
48	20230920	100513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	5	2	0.24	226300575	109141	13.81	2085	2110	2050	2680	1450	2065	2073.47	1.85	0	14086	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	565	32.86	1.27	12	0.40	63.00	1634.00	3465	20230206	-40.26	1755	20230726	17.95	3465	-40.26	20230206	1755	17.95	20230726	3465	-40.26	20230206	1755	17.95	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
49	20230920	090519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	5	2	0.24	28831405	13833	1.75	2085	2100	2065	2680	1450	2065	2084.25	1.85	0	-4853	2225	2145	2105	2025	1985	2125	2005	136	615	500	1320	5	1	27275020	565	32.86	1.27	12	0.05	63.00	1634.00	3465	20230206	-40.26	1755	20230726	17.95	3465	-40.26	20230206	1755	17.95	20230726	3465	-40.26	20230206	1755	17.95	20230726	6.46	N	065440	500	136 억		504125	N	N	0	N	00	N
50	20230919	160517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	-55	5	-2.59	1669776165	787448	278.03	2110	2185	2065	2755	1485	2120	2120.73	2.48	0	-173432	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	563	32.78	1.26	12	2.89	63.00	1634.00	3465	20230206	-40.40	1755	20230726	17.66	3465	-40.40	20230206	1755	17.66	20230726	3465	-40.40	20230206	1755	17.66	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
51	20230919	150517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-30	5	-1.42	1560465870	734776	259.43	2110	2185	2070	2755	1485	2120	2123.73	2.48	0	-166466	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	570	33.17	1.28	12	2.69	63.00	1634.00	3465	20230206	-39.68	1755	20230726	19.09	3465	-39.68	20230206	1755	19.09	20230726	3465	-39.68	20230206	1755	19.09	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
52	20230919	140513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	-45	5	-2.12	1479177555	695657	245.62	2110	2185	2070	2755	1485	2120	2126.30	2.48	0	-155542	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	566	32.94	1.27	12	2.55	63.00	1634.00	3465	20230206	-40.12	1755	20230726	18.23	3465	-40.12	20230206	1755	18.23	20230726	3465	-40.12	20230206	1755	18.23	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
53	20230919	130507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2080	-40	5	-1.89	1389017525	652278	230.30	2110	2185	2080	2755	1485	2120	2129.49	2.48	0	-143737	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	567	33.02	1.27	12	2.39	63.00	1634.00	3465	20230206	-39.97	1755	20230726	18.52	3465	-39.97	20230206	1755	18.52	20230726	3465	-39.97	20230206	1755	18.52	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
54	20230919	120522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2095	-25	5	-1.18	1318963920	618684	218.44	2110	2185	2080	2755	1485	2120	2131.89	2.48	0	-134775	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	571	33.25	1.28	12	2.27	63.00	1634.00	3465	20230206	-39.54	1755	20230726	19.37	3465	-39.54	20230206	1755	19.37	20230726	3465	-39.54	20230206	1755	19.37	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
55	20230919	110521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	0	3	0.00	1168538720	546991	193.13	2110	2185	2090	2755	1485	2120	2136.30	2.48	0	-101871	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	578	33.65	1.30	12	2.01	63.00	1634.00	3465	20230206	-38.82	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3465	-38.82	20230206	1755	20.80	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
56	20230919	100518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	55	2	2.59	556967045	259811	91.73	2110	2185	2105	2755	1485	2120	2143.74	2.48	0	-78788	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	593	34.52	1.33	12	0.95	63.00	1634.00	3465	20230206	-37.23	1755	20230726	23.93	3465	-37.23	20230206	1755	23.93	20230726	3465	-37.23	20230206	1755	23.93	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
57	20230919	090516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2105	-15	5	-0.71	34418975	16279	5.75	2110	2135	2105	2755	1485	2120	2114.32	2.48	0	7108	2193	2156	2113	2076	2033	2135	2055	136	635	500	1350	5	1	27275020	574	33.41	1.29	12	0.06	63.00	1634.00	3465	20230206	-39.25	1755	20230726	19.94	3465	-39.25	20230206	1755	19.94	20230726	3465	-39.25	20230206	1755	19.94	20230726	6.51	N	065440	500	136 억		677557	N	N	0	N	00	N
58	20230918	160518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-40	5	-1.85	583426075	274859	65.27	2150	2150	2070	2805	1515	2160	2122.64	2.27	0	58527	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	578	33.65	1.30	12	1.01	63.00	1634.00	3465	20230206	-38.82	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3465	-38.82	20230206	1755	20.80	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
59	20230918	150515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-40	5	-1.85	531765630	250383	59.46	2150	2150	2070	2805	1515	2160	2123.81	2.27	0	54755	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	578	33.65	1.30	12	0.92	63.00	1634.00	3465	20230206	-38.82	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3465	-38.82	20230206	1755	20.80	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
60	20230918	140529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-40	5	-1.85	420156595	197673	46.94	2150	2150	2070	2805	1515	2160	2125.51	2.27	0	40876	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	578	33.65	1.30	12	0.72	63.00	1634.00	3465	20230206	-38.82	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3465	-38.82	20230206	1755	20.80	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
61	20230918	130517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	-25	5	-1.16	368749070	173537	41.21	2150	2150	2070	2805	1515	2160	2124.90	2.27	0	30924	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	582	33.89	1.31	12	0.64	63.00	1634.00	3465	20230206	-38.38	1755	20230726	21.65	3465	-38.38	20230206	1755	21.65	20230726	3465	-38.38	20230206	1755	21.65	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
62	20230918	120517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	-30	5	-1.39	246295370	115947	27.53	2150	2150	2070	2805	1515	2160	2124.21	2.27	0	4572	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	581	33.81	1.30	12	0.43	63.00	1634.00	3465	20230206	-38.53	1755	20230726	21.37	3465	-38.53	20230206	1755	21.37	20230726	3465	-38.53	20230206	1755	21.37	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
63	20230918	110515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	-25	5	-1.16	200279835	94342	22.40	2150	2150	2070	2805	1515	2160	2122.91	2.27	0	2561	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	582	33.89	1.31	12	0.35	63.00	1634.00	3465	20230206	-38.38	1755	20230726	21.65	3465	-38.38	20230206	1755	21.65	20230726	3465	-38.38	20230206	1755	21.65	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
64	20230918	100511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	-35	5	-1.62	151293360	71305	16.93	2150	2150	2070	2805	1515	2160	2121.78	2.27	0	-5170	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	580	33.73	1.30	12	0.26	63.00	1634.00	3465	20230206	-38.67	1755	20230726	21.08	3465	-38.67	20230206	1755	21.08	20230726	3465	-38.67	20230206	1755	21.08	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
65	20230918	090508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2140	-20	5	-0.93	45682360	21598	5.13	2150	2150	2070	2805	1515	2160	2115.12	2.27	0	-2998	2220	2190	2130	2100	2040	2205	2115	136	645	500	1380	5	1	27275020	584	33.97	1.31	12	0.08	63.00	1634.00	3465	20230206	-38.24	1755	20230726	21.94	3465	-38.24	20230206	1755	21.94	20230726	3465	-38.24	20230206	1755	21.94	20230726	6.74	N	065440	500	136 억		619030	N	N	0	N	00	N
66	20230915	160514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	35	2	1.65	881898445	416433	11.72	2100	2160	2070	2760	1490	2125	2117.70	1.95	0	87283	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	589	34.29	1.32	12	1.53	63.00	1634.00	3540	20220916	-38.98	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3780	-42.86	20220915	1755	23.08	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
67	20230915	150516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-10	5	-0.47	766800370	362810	10.21	2100	2150	2070	2760	1490	2125	2113.50	1.95	0	92714	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	577	33.57	1.29	12	1.33	63.00	1634.00	3540	20220916	-40.25	1755	20230726	20.51	3465	-38.96	20230206	1755	20.51	20230726	3780	-44.05	20220915	1755	20.51	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
68	20230915	140513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	-15	5	-0.71	687105920	325092	9.15	2100	2150	2070	2760	1490	2125	2113.57	1.95	0	92455	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	576	33.49	1.29	12	1.19	63.00	1634.00	3540	20220916	-40.40	1755	20230726	20.23	3465	-39.11	20230206	1755	20.23	20230726	3780	-44.18	20220915	1755	20.23	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
69	20230915	130510	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-10	5	-0.47	635546875	300716	8.46	2100	2150	2070	2760	1490	2125	2113.45	1.95	0	80532	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	577	33.57	1.29	12	1.10	63.00	1634.00	3540	20220916	-40.25	1755	20230726	20.51	3465	-38.96	20230206	1755	20.51	20230726	3780	-44.05	20220915	1755	20.51	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
70	20230915	120516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-10	5	-0.47	567207355	268411	7.55	2100	2150	2070	2760	1490	2125	2113.20	1.95	0	80892	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	577	33.57	1.29	12	0.98	63.00	1634.00	3540	20220916	-40.25	1755	20230726	20.51	3465	-38.96	20230206	1755	20.51	20230726	3780	-44.05	20220915	1755	20.51	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
71	20230915	110518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-5	5	-0.24	518069285	245253	6.90	2100	2150	2070	2760	1490	2125	2112.39	1.95	0	76190	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	578	33.65	1.30	12	0.90	63.00	1634.00	3540	20220916	-40.11	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3780	-43.92	20220915	1755	20.80	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
72	20230915	100517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-5	5	-0.24	456063995	215968	6.08	2100	2150	2070	2760	1490	2125	2111.72	1.95	0	66327	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	578	33.65	1.30	12	0.79	63.00	1634.00	3540	20220916	-40.11	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3780	-43.92	20220915	1755	20.80	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
73	20230915	090509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-10	5	-0.47	164963810	78925	2.22	2100	2115	2070	2760	1490	2125	2090.13	1.95	0	20920	2441	2282	2151	1992	1861	2362	2072	136	635	500	1360	5	1	27275020	577	33.57	1.29	12	0.29	63.00	1634.00	3540	20220916	-40.25	1755	20230726	20.51	3465	-38.96	20230206	1755	20.51	20230726	3780	-44.05	20220915	1755	20.51	20230726	6.92	N	065440	500	136 억		531658	N	N	0	N	00	N
74	20230914	160513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	85	2	4.17	7650705660	3504958	1105.02	2030	2310	2020	2650	1430	2040	2182.98	2.48	0	-158304	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	580	33.73	1.30	12	12.85	63.00	1634.00	3780	20220915	-43.78	1755	20230726	21.08	3465	-38.67	20230206	1755	21.08	20230726	3900	-45.51	20220914	1755	21.08	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
75	20230914	150504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	75	2	3.68	6996543670	3198626	1008.44	2030	2310	2020	2650	1430	2040	2187.36	2.48	0	-214951	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	577	33.57	1.29	12	11.73	63.00	1634.00	3780	20220915	-44.05	1755	20230726	20.51	3465	-38.96	20230206	1755	20.51	20230726	3900	-45.77	20220914	1755	20.51	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
76	20230914	140507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	35	2	1.72	270783310	131859	41.57	2030	2095	2020	2650	1430	2040	2053.58	2.48	0	8727	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	566	32.94	1.27	12	0.48	63.00	1634.00	3780	20220915	-45.11	1755	20230726	18.23	3465	-40.12	20230206	1755	18.23	20230726	3900	-46.79	20220914	1755	18.23	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
77	20230914	130459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	35	2	1.72	249712575	121681	38.36	2030	2095	2020	2650	1430	2040	2052.19	2.48	0	7896	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	566	32.94	1.27	12	0.45	63.00	1634.00	3780	20220915	-45.11	1755	20230726	18.23	3465	-40.12	20230206	1755	18.23	20230726	3900	-46.79	20220914	1755	18.23	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
78	20230914	120509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	15	2	0.74	176994140	86620	27.31	2030	2070	2020	2650	1430	2040	2043.34	2.48	0	13730	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	561	32.62	1.26	12	0.32	63.00	1634.00	3780	20220915	-45.63	1755	20230726	17.09	3465	-40.69	20230206	1755	17.09	20230726	3900	-47.31	20220914	1755	17.09	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
79	20230914	110505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2050	10	2	0.49	139121295	68132	21.48	2030	2070	2020	2650	1430	2040	2041.94	2.48	0	11534	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	559	32.54	1.25	12	0.25	63.00	1634.00	3780	20220915	-45.77	1755	20230726	16.81	3465	-40.84	20230206	1755	16.81	20230726	3900	-47.44	20220914	1755	16.81	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
80	20230914	100501	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	0	3	0.00	95713435	46846	14.77	2030	2070	2030	2650	1430	2040	2043.15	2.48	0	7672	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	556	32.38	1.25	12	0.17	63.00	1634.00	3780	20220915	-46.03	1755	20230726	16.24	3465	-41.13	20230206	1755	16.24	20230726	3900	-47.69	20220914	1755	16.24	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
81	20230914	090508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	25	2	1.23	27588580	13499	4.26	2030	2070	2030	2650	1430	2040	2043.75	2.48	0	1757	2163	2101	2068	2006	1973	2085	1990	136	610	500	1300	5	1	27275020	563	32.78	1.26	12	0.05	63.00	1634.00	3780	20220915	-45.37	1755	20230726	17.66	3465	-40.40	20230206	1755	17.66	20230726	3900	-47.05	20220914	1755	17.66	20230726	6.77	N	065440	500	136 억		677366	N	N	0	N	00	N
82	20230913	160512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	-80	5	-3.77	647387445	313348	126.10	2120	2130	2035	2755	1485	2120	2066.10	2.61	0	-36373	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	556	32.38	1.25	12	1.15	63.00	1634.00	3900	20220914	-47.69	1755	20230726	16.24	3465	-41.13	20230206	1755	16.24	20230726	3900	-47.69	20220914	1755	16.24	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
83	20230913	150507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	-65	5	-3.07	593519285	286997	115.49	2120	2130	2035	2755	1485	2120	2068.03	2.61	0	-43785	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	561	32.62	1.26	12	1.05	63.00	1634.00	3900	20220914	-47.31	1755	20230726	17.09	3465	-40.69	20230206	1755	17.09	20230726	3900	-47.31	20220914	1755	17.09	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
84	20230913	140509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	-60	5	-2.83	522758505	252550	101.63	2120	2130	2035	2755	1485	2120	2069.92	2.61	0	-29818	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	562	32.70	1.26	12	0.93	63.00	1634.00	3900	20220914	-47.18	1755	20230726	17.38	3465	-40.55	20230206	1755	17.38	20230726	3900	-47.18	20220914	1755	17.38	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
85	20230913	130457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	-80	5	-3.77	500539670	241733	97.28	2120	2130	2035	2755	1485	2120	2070.63	2.61	0	-29198	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	556	32.38	1.25	12	0.89	63.00	1634.00	3900	20220914	-47.69	1755	20230726	16.24	3465	-41.13	20230206	1755	16.24	20230726	3900	-47.69	20220914	1755	16.24	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
86	20230913	120509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	-50	5	-2.36	447805565	215974	86.91	2120	2130	2035	2755	1485	2120	2073.42	2.61	0	-22378	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	565	32.86	1.27	12	0.79	63.00	1634.00	3900	20220914	-46.92	1755	20230726	17.95	3465	-40.26	20230206	1755	17.95	20230726	3900	-46.92	20220914	1755	17.95	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
87	20230913	110508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	-50	5	-2.36	387399575	186477	75.04	2120	2130	2055	2755	1485	2120	2077.47	2.61	0	-7002	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	565	32.86	1.27	12	0.68	63.00	1634.00	3900	20220914	-46.92	1755	20230726	17.95	3465	-40.26	20230206	1755	17.95	20230726	3900	-46.92	20220914	1755	17.95	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
88	20230913	100501	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-30	5	-1.42	279956010	134546	54.14	2120	2130	2060	2755	1485	2120	2080.75	2.61	0	17589	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	570	33.17	1.28	12	0.49	63.00	1634.00	3900	20220914	-46.41	1755	20230726	19.09	3465	-39.68	20230206	1755	19.09	20230726	3900	-46.41	20220914	1755	19.09	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
89	20230913	090458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2105	-15	5	-0.71	16935815	8052	3.24	2120	2120	2080	2755	1485	2120	2103.31	2.61	0	-774	2276	2197	2151	2072	2026	2175	2050	136	635	500	1350	5	1	27275020	574	33.41	1.29	12	0.03	63.00	1634.00	3900	20220914	-46.03	1755	20230726	19.94	3465	-39.25	20230206	1755	19.94	20230726	3900	-46.03	20220914	1755	19.94	20230726	6.78	N	065440	500	136 억		712738	N	N	0	N	00	N
90	20230912	160455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-35	5	-1.62	531250250	246182	95.43	2165	2230	2105	2800	1510	2155	2157.96	2.89	0	-77774	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	578	33.65	1.30	12	0.90	63.00	1634.00	3900	20220914	-45.64	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3900	-45.64	20220914	1755	20.80	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
91	20230912	150503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-35	5	-1.62	498031635	230457	89.34	2165	2230	2110	2800	1510	2155	2161.06	2.89	0	-70123	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	578	33.65	1.30	12	0.84	63.00	1634.00	3900	20220914	-45.64	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3900	-45.64	20220914	1755	20.80	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
92	20230912	140502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-35	5	-1.62	452320850	208847	80.96	2165	2230	2110	2800	1510	2155	2165.80	2.89	0	-65951	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	578	33.65	1.30	12	0.77	63.00	1634.00	3900	20220914	-45.64	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3900	-45.64	20220914	1755	20.80	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
93	20230912	130457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	-5	5	-0.23	352346150	161826	62.73	2165	2230	2140	2800	1510	2155	2177.31	2.89	0	-38483	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	586	34.13	1.32	12	0.59	63.00	1634.00	3900	20220914	-44.87	1755	20230726	22.51	3465	-37.95	20230206	1755	22.51	20230726	3900	-44.87	20220914	1755	22.51	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
94	20230912	120452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	-5	5	-0.23	293483525	134408	52.10	2165	2230	2150	2800	1510	2155	2183.53	2.89	0	-12835	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	586	34.13	1.32	12	0.49	63.00	1634.00	3900	20220914	-44.87	1755	20230726	22.51	3465	-37.95	20230206	1755	22.51	20230726	3900	-44.87	20220914	1755	22.51	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
95	20230912	110459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	5	2	0.23	256608265	117329	45.48	2165	2230	2155	2800	1510	2155	2187.08	2.89	0	-306	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	589	34.29	1.32	12	0.43	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
96	20230912	100456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	30	2	1.39	200167990	91397	35.43	2165	2230	2155	2800	1510	2155	2190.09	2.89	0	6255	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	596	34.68	1.34	12	0.34	63.00	1634.00	3900	20220914	-43.97	1755	20230726	24.50	3465	-36.94	20230206	1755	24.50	20230726	3900	-43.97	20220914	1755	24.50	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
97	20230912	090505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	5	2	0.23	8521950	3936	1.53	2165	2175	2155	2800	1510	2155	2165.13	2.89	0	-2369	2231	2192	2161	2122	2091	2212	2142	136	645	500	1370	5	1	27275020	589	34.29	1.32	12	0.01	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.77	N	065440	500	136 억		788479	N	N	0	N	00	N
98	20230911	160453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	-5	5	-0.23	552382775	255375	123.29	2150	2200	2130	2805	1515	2160	2163.03	2.91	0	-8875	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	588	34.21	1.32	12	0.94	63.00	1634.00	3900	20220914	-44.74	1755	20230726	22.79	3465	-37.81	20230206	1755	22.79	20230726	3900	-44.74	20220914	1755	22.79	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
99	20230911	150502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2145	-15	5	-0.69	511760930	236495	114.18	2150	2200	2130	2805	1515	2160	2163.94	2.91	0	-8739	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	585	34.05	1.31	12	0.87	63.00	1634.00	3900	20220914	-45.00	1755	20230726	22.22	3465	-38.10	20230206	1755	22.22	20230726	3900	-45.00	20220914	1755	22.22	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
100	20230911	140507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	20	2	0.93	348722415	160856	77.66	2150	2200	2130	2805	1515	2160	2167.92	2.91	0	10746	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	595	34.60	1.33	12	0.59	63.00	1634.00	3900	20220914	-44.10	1755	20230726	24.22	3465	-37.09	20230206	1755	24.22	20230726	3900	-44.10	20220914	1755	24.22	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
101	20230911	130449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	5	2	0.23	307176990	141693	68.41	2150	2200	2130	2805	1515	2160	2167.91	2.91	0	17566	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	591	34.37	1.32	12	0.52	63.00	1634.00	3900	20220914	-44.49	1755	20230726	23.36	3465	-37.52	20230206	1755	23.36	20230726	3900	-44.49	20220914	1755	23.36	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
102	20230911	120456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	20	2	0.93	264932185	122191	58.99	2150	2200	2130	2805	1515	2160	2168.18	2.91	0	27096	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	595	34.60	1.33	12	0.45	63.00	1634.00	3900	20220914	-44.10	1755	20230726	24.22	3465	-37.09	20230206	1755	24.22	20230726	3900	-44.10	20220914	1755	24.22	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
103	20230911	110446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	15	2	0.69	230481800	106344	51.34	2150	2200	2130	2805	1515	2160	2167.32	2.91	0	23479	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	593	34.52	1.33	12	0.39	63.00	1634.00	3900	20220914	-44.23	1755	20230726	23.93	3465	-37.23	20230206	1755	23.93	20230726	3900	-44.23	20220914	1755	23.93	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
104	20230911	100449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	15	2	0.69	135697090	62854	30.34	2150	2185	2130	2805	1515	2160	2158.93	2.91	0	11442	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	593	34.52	1.33	12	0.23	63.00	1634.00	3900	20220914	-44.23	1755	20230726	23.93	3465	-37.23	20230206	1755	23.93	20230726	3900	-44.23	20220914	1755	23.93	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
105	20230911	090448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	25	2	1.16	21934215	10176	4.91	2150	2185	2150	2805	1515	2160	2155.48	2.91	0	3774	2220	2190	2155	2125	2090	2205	2140	136	645	500	1380	5	1	27275020	596	34.68	1.34	12	0.04	63.00	1634.00	3900	20220914	-43.97	1755	20230726	24.50	3465	-36.94	20230206	1755	24.50	20230726	3900	-43.97	20220914	1755	24.50	20230726	6.69	N	065440	500	136 억		793697	N	N	0	N	00	N
106	20230908	160455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	0	3	0.00	443467840	205554	75.96	2120	2185	2120	2805	1515	2160	2157.42	3.01	0	-29897	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	589	34.29	1.32	12	0.75	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
107	20230908	150456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	10	2	0.46	422927925	196045	72.44	2120	2185	2120	2805	1515	2160	2157.30	3.01	0	-31115	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	592	34.44	1.33	12	0.72	63.00	1634.00	3900	20220914	-44.36	1755	20230726	23.65	3465	-37.37	20230206	1755	23.65	20230726	3900	-44.36	20220914	1755	23.65	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
108	20230908	140456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	0	3	0.00	273157375	126722	46.83	2120	2180	2120	2805	1515	2160	2155.56	3.01	0	-13109	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	589	34.29	1.32	12	0.46	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
109	20230908	130458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	0	3	0.00	205767805	95467	35.28	2120	2180	2120	2805	1515	2160	2155.38	3.01	0	-2328	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	589	34.29	1.32	12	0.35	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
110	20230908	120505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	10	2	0.46	178881360	83001	30.67	2120	2180	2120	2805	1515	2160	2155.17	3.01	0	-1870	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	592	34.44	1.33	12	0.30	63.00	1634.00	3900	20220914	-44.36	1755	20230726	23.65	3465	-37.37	20230206	1755	23.65	20230726	3900	-44.36	20220914	1755	23.65	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
111	20230908	110459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	5	2	0.23	151860680	70548	26.07	2120	2170	2120	2805	1515	2160	2152.59	3.01	0	-2254	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	591	34.37	1.32	12	0.26	63.00	1634.00	3900	20220914	-44.49	1755	20230726	23.36	3465	-37.52	20230206	1755	23.36	20230726	3900	-44.49	20220914	1755	23.36	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
112	20230908	100456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	0	3	0.00	122288995	56812	20.99	2120	2170	2120	2805	1515	2160	2152.52	3.01	0	-1258	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	589	34.29	1.32	12	0.21	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
113	20230908	090502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2145	-15	5	-0.69	37088795	17343	6.41	2120	2150	2120	2805	1515	2160	2138.54	3.01	0	4622	2293	2226	2193	2126	2093	2210	2110	136	645	500	1380	5	1	27275020	585	34.05	1.31	12	0.06	63.00	1634.00	3900	20220914	-45.00	1755	20230726	22.22	3465	-38.10	20230206	1755	22.22	20230726	3900	-45.00	20220914	1755	22.22	20230726	6.67	N	065440	500	136 억		820383	N	N	0	N	00	N
114	20230907	160452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	-80	5	-3.57	589090875	268474	53.78	2250	2260	2160	2910	1570	2240	2194.13	3.02	0	-4110	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	589	34.29	1.32	12	0.98	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
115	20230907	150456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	-70	5	-3.12	510382390	232082	46.49	2250	2260	2165	2910	1570	2240	2199.05	3.02	0	-7620	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	592	34.44	1.33	12	0.85	63.00	1634.00	3900	20220914	-44.36	1755	20230726	23.65	3465	-37.37	20230206	1755	23.65	20230726	3900	-44.36	20220914	1755	23.65	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
116	20230907	140451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	-65	5	-2.90	473406620	215050	43.08	2250	2260	2170	2910	1570	2240	2201.28	3.02	0	-6131	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	593	34.52	1.33	12	0.79	63.00	1634.00	3900	20220914	-44.23	1755	20230726	23.93	3465	-37.23	20230206	1755	23.93	20230726	3900	-44.23	20220914	1755	23.93	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
117	20230907	130452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	-60	5	-2.68	434632625	197251	39.51	2250	2260	2170	2910	1570	2240	2203.35	3.02	0	-7473	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	595	34.60	1.33	12	0.72	63.00	1634.00	3900	20220914	-44.10	1755	20230726	24.22	3465	-37.09	20230206	1755	24.22	20230726	3900	-44.10	20220914	1755	24.22	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
118	20230907	120500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	-55	5	-2.46	397186650	180150	36.09	2250	2260	2170	2910	1570	2240	2204.65	3.02	0	-7894	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	596	34.68	1.34	12	0.66	63.00	1634.00	3900	20220914	-43.97	1755	20230726	24.50	3465	-36.94	20230206	1755	24.50	20230726	3900	-43.97	20220914	1755	24.50	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
119	20230907	110458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2210	-30	5	-1.34	336241435	152301	30.51	2250	2260	2185	2910	1570	2240	2207.63	3.02	0	-7462	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	603	35.08	1.35	12	0.56	63.00	1634.00	3900	20220914	-43.33	1755	20230726	25.93	3465	-36.22	20230206	1755	25.93	20230726	3900	-43.33	20220914	1755	25.93	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
120	20230907	100453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2210	-30	5	-1.34	195492605	88260	17.68	2250	2260	2190	2910	1570	2240	2214.81	3.02	0	-9501	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	603	35.08	1.35	12	0.32	63.00	1634.00	3900	20220914	-43.33	1755	20230726	25.93	3465	-36.22	20230206	1755	25.93	20230726	3900	-43.33	20220914	1755	25.93	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
121	20230907	090459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2205	-35	5	-1.56	33954455	15330	3.07	2250	2250	2195	2910	1570	2240	2213.99	3.02	0	1113	2346	2292	2256	2202	2166	2275	2185	136	670	500	1430	5	1	27275020	601	35.00	1.35	12	0.06	63.00	1634.00	3900	20220914	-43.46	1755	20230726	25.64	3465	-36.36	20230206	1755	25.64	20230726	3900	-43.46	20220914	1755	25.64	20230726	6.56	N	065440	500	136 억		823072	N	N	0	N	00	N
122	20230906	160452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2240	-35	5	-1.54	1120933585	493723	12.93	2295	2310	2220	2955	1595	2275	2270.38	3.20	0	-52305	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	611	35.56	1.37	12	1.81	63.00	1634.00	3900	20220914	-42.56	1755	20230726	27.64	3465	-35.35	20230206	1755	27.64	20230726	3900	-42.56	20220914	1755	27.64	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
123	20230906	150452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	-45	5	-1.98	1094546935	481916	12.62	2295	2310	2220	2955	1595	2275	2271.24	3.20	0	-55299	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	608	35.40	1.36	12	1.77	63.00	1634.00	3900	20220914	-42.82	1755	20230726	27.07	3465	-35.64	20230206	1755	27.07	20230726	3900	-42.82	20220914	1755	27.07	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
124	20230906	140455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2250	-25	5	-1.10	941497010	413450	10.83	2295	2310	2240	2955	1595	2275	2277.17	3.20	0	-60603	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	614	35.71	1.38	12	1.52	63.00	1634.00	3900	20220914	-42.31	1755	20230726	28.21	3465	-35.06	20230206	1755	28.21	20230726	3900	-42.31	20220914	1755	28.21	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
125	20230906	130450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2255	-20	5	-0.88	845761425	370962	9.72	2295	2310	2250	2955	1595	2275	2279.91	3.20	0	-62003	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	615	35.79	1.38	12	1.36	63.00	1634.00	3900	20220914	-42.18	1755	20230726	28.49	3465	-34.92	20230206	1755	28.49	20230726	3900	-42.18	20220914	1755	28.49	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
126	20230906	120458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	-10	5	-0.44	792359525	347329	9.10	2295	2310	2255	2955	1595	2275	2281.29	3.20	0	-63778	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	618	35.95	1.39	12	1.27	63.00	1634.00	3900	20220914	-41.92	1755	20230726	29.06	3465	-34.63	20230206	1755	29.06	20230726	3900	-41.92	20220914	1755	29.06	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
127	20230906	110456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	20	2	0.88	688699895	301643	7.90	2295	2310	2255	2955	1595	2275	2283.16	3.20	0	-64749	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	626	36.43	1.40	12	1.11	63.00	1634.00	3900	20220914	-41.15	1755	20230726	30.77	3465	-33.77	20230206	1755	30.77	20230726	3900	-41.15	20220914	1755	30.77	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
128	20230906	100444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	-10	5	-0.44	537997260	235734	6.18	2295	2310	2255	2955	1595	2275	2282.22	3.20	0	-62241	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	618	35.95	1.39	12	0.86	63.00	1634.00	3900	20220914	-41.92	1755	20230726	29.06	3465	-34.63	20230206	1755	29.06	20230726	3900	-41.92	20220914	1755	29.06	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
129	20230906	090447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2275	0	3	0.00	213062725	93107	2.44	2295	2300	2255	2955	1595	2275	2288.36	3.20	0	-28118	2491	2382	2251	2142	2011	2437	2197	136	680	500	1450	5	1	27275020	621	36.11	1.39	12	0.34	63.00	1634.00	3900	20220914	-41.67	1755	20230726	29.63	3465	-34.34	20230206	1755	29.63	20230726	3900	-41.67	20220914	1755	29.63	20230726	6.59	N	065440	500	136 억		873822	N	N	0	N	00	N
130	20230905	160448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2275	165	2	7.82	8417638855	3668543	3410.00	2125	2360	2120	2740	1480	2110	2294.59	1.88	0	389549	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	621	36.11	1.39	12	13.45	63.00	1634.00	3900	20220914	-41.67	1755	20230726	29.63	3465	-34.34	20230206	1755	29.63	20230726	3900	-41.67	20220914	1755	29.63	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
131	20230905	150459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2275	165	2	7.82	7997486010	3482702	3237.25	2125	2360	2120	2740	1480	2110	2296.35	1.88	0	300850	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	621	36.11	1.39	12	12.77	63.00	1634.00	3900	20220914	-41.67	1755	20230726	29.63	3465	-34.34	20230206	1755	29.63	20230726	3900	-41.67	20220914	1755	29.63	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
132	20230905	140455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2285	175	2	8.29	7404585435	3220483	2993.51	2125	2360	2120	2740	1480	2110	2299.22	1.88	0	182438	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	623	36.27	1.40	12	11.81	63.00	1634.00	3900	20220914	-41.41	1755	20230726	30.20	3465	-34.05	20230206	1755	30.20	20230726	3900	-41.41	20220914	1755	30.20	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
133	20230905	130437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	170	2	8.06	7192406420	3127685	2907.26	2125	2360	2120	2740	1480	2110	2299.59	1.88	0	168946	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	622	36.19	1.40	12	11.47	63.00	1634.00	3900	20220914	-41.54	1755	20230726	29.91	3465	-34.20	20230206	1755	29.91	20230726	3900	-41.54	20220914	1755	29.91	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
134	20230905	120446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2305	195	2	9.24	6813086915	2962397	2753.62	2125	2360	2120	2740	1480	2110	2299.86	1.88	0	169140	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	629	36.59	1.41	12	10.86	63.00	1634.00	3900	20220914	-40.90	1755	20230726	31.34	3465	-33.48	20230206	1755	31.34	20230726	3900	-40.90	20220914	1755	31.34	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
135	20230905	110450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2330	220	2	10.43	5756827795	2506418	2329.77	2125	2360	2120	2740	1480	2110	2296.83	1.88	0	171872	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	636	36.98	1.43	12	9.19	63.00	1634.00	3900	20220914	-40.26	1755	20230726	32.76	3465	-32.76	20230206	1755	32.76	20230726	3900	-40.26	20220914	1755	32.76	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
136	20230905	100445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2325	215	2	10.19	3886836245	1700153	1580.33	2125	2360	2120	2740	1480	2110	2286.17	1.88	0	-149996	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	634	36.90	1.42	12	6.23	63.00	1634.00	3900	20220914	-40.38	1755	20230726	32.48	3465	-32.90	20230206	1755	32.48	20230726	3900	-40.38	20220914	1755	32.48	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
137	20230905	090440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2140	30	2	1.42	22705830	10662	9.91	2125	2140	2125	2740	1480	2110	2129.60	1.88	0	58	2163	2136	2123	2096	2083	2130	2090	136	630	500	1350	5	1	27275020	584	33.97	1.31	12	0.04	63.00	1634.00	3900	20220914	-45.13	1755	20230726	21.94	3465	-38.24	20230206	1755	21.94	20230726	3900	-45.13	20220914	1755	21.94	20230726	6.69	N	065440	500	136 억		512170	N	N	0	N	00	N
138	20230904	160442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	-20	5	-0.94	227277585	107078	43.44	2130	2150	2110	2765	1495	2130	2122.54	1.81	0	17917	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	576	33.49	1.29	12	0.39	63.00	1634.00	3900	20220914	-45.90	1755	20230726	20.23	3465	-39.11	20230206	1755	20.23	20230726	3900	-45.90	20220914	1755	20.23	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
139	20230904	150436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-15	5	-0.70	204308375	96199	39.02	2130	2150	2110	2765	1495	2130	2123.81	1.81	0	14794	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	577	33.57	1.29	12	0.35	63.00	1634.00	3900	20220914	-45.77	1755	20230726	20.51	3465	-38.96	20230206	1755	20.51	20230726	3900	-45.77	20220914	1755	20.51	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
140	20230904	140431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-10	5	-0.47	178140570	83818	34.00	2130	2150	2110	2765	1495	2130	2125.33	1.81	0	15619	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	578	33.65	1.30	12	0.31	63.00	1634.00	3900	20220914	-45.64	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3900	-45.64	20220914	1755	20.80	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
141	20230904	130439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-10	5	-0.47	148660715	69883	28.35	2130	2150	2115	2765	1495	2130	2127.28	1.81	0	15891	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	578	33.65	1.30	12	0.26	63.00	1634.00	3900	20220914	-45.64	1755	20230726	20.80	3465	-38.82	20230206	1755	20.80	20230726	3900	-45.64	20220914	1755	20.80	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
142	20230904	120432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	0	3	0.00	126176500	59272	24.04	2130	2150	2115	2765	1495	2130	2128.77	1.81	0	16942	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	581	33.81	1.30	12	0.22	63.00	1634.00	3900	20220914	-45.38	1755	20230726	21.37	3465	-38.53	20230206	1755	21.37	20230726	3900	-45.38	20220914	1755	21.37	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
143	20230904	110425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2145	15	2	0.70	90605540	42541	17.26	2130	2150	2115	2765	1495	2130	2129.84	1.81	0	13998	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	585	34.05	1.31	12	0.16	63.00	1634.00	3900	20220914	-45.00	1755	20230726	22.22	3465	-38.10	20230206	1755	22.22	20230726	3900	-45.00	20220914	1755	22.22	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
144	20230904	100427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	0	3	0.00	71172110	33428	13.56	2130	2150	2115	2765	1495	2130	2129.12	1.81	0	10775	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	581	33.81	1.30	12	0.12	63.00	1634.00	3900	20220914	-45.38	1755	20230726	21.37	3465	-38.53	20230206	1755	21.37	20230726	3900	-45.38	20220914	1755	21.37	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
145	20230904	090436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2140	10	2	0.47	20672010	9715	3.94	2130	2140	2115	2765	1495	2130	2127.84	1.81	0	2941	2243	2186	2158	2101	2073	2172	2087	136	635	500	1360	5	1	27275020	584	33.97	1.31	12	0.04	63.00	1634.00	3900	20220914	-45.13	1755	20230726	21.94	3465	-38.24	20230206	1755	21.94	20230726	3900	-45.13	20220914	1755	21.94	20230726	6.57	N	065440	500	136 억		494253	N	N	0	N	00	N
146	20230901	160429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	-50	5	-2.29	532750885	246059	101.84	2180	2215	2130	2830	1530	2180	2165.13	1.72	0	23941	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	581	33.81	1.30	12	0.90	63.00	1634.00	3900	20220914	-45.38	1755	20230726	21.37	3465	-38.53	20230206	1755	21.37	20230726	3900	-45.38	20220914	1755	21.37	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N
147	20230901	150437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	-50	5	-2.29	502250430	231761	95.92	2180	2215	2130	2830	1530	2180	2167.11	1.72	0	20567	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	581	33.81	1.30	12	0.85	63.00	1634.00	3900	20220914	-45.38	1755	20230726	21.37	3465	-38.53	20230206	1755	21.37	20230726	3900	-45.38	20220914	1755	21.37	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N
148	20230901	140435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	-25	5	-1.15	387490945	178167	73.74	2180	2215	2150	2830	1530	2180	2174.87	1.72	0	7541	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	588	34.21	1.32	12	0.65	63.00	1634.00	3900	20220914	-44.74	1755	20230726	22.79	3465	-37.81	20230206	1755	22.79	20230726	3900	-44.74	20220914	1755	22.79	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N
149	20230901	130425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	-5	5	-0.23	337415600	154957	64.13	2180	2215	2160	2830	1530	2180	2177.48	1.72	0	18284	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	593	34.52	1.33	12	0.57	63.00	1634.00	3900	20220914	-44.23	1755	20230726	23.93	3465	-37.23	20230206	1755	23.93	20230726	3900	-44.23	20220914	1755	23.93	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N
150	20230901	120428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	-20	5	-0.92	302955425	139056	57.55	2180	2215	2160	2830	1530	2180	2178.66	1.72	0	16968	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	589	34.29	1.32	12	0.51	63.00	1634.00	3900	20220914	-44.62	1755	20230726	23.08	3465	-37.66	20230206	1755	23.08	20230726	3900	-44.62	20220914	1755	23.08	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N
151	20230901	110429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	-5	5	-0.23	269370035	123556	51.14	2180	2215	2160	2830	1530	2180	2180.15	1.72	0	18031	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	593	34.52	1.33	12	0.45	63.00	1634.00	3900	20220914	-44.23	1755	20230726	23.93	3465	-37.23	20230206	1755	23.93	20230726	3900	-44.23	20220914	1755	23.93	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N
152	20230901	100425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2195	15	2	0.69	169465905	77587	32.11	2180	2215	2160	2830	1530	2180	2184.20	1.72	0	14303	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	599	34.84	1.34	12	0.28	63.00	1634.00	3900	20220914	-43.72	1755	20230726	25.07	3465	-36.65	20230206	1755	25.07	20230726	3900	-43.72	20220914	1755	25.07	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N
153	20230901	090422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	0	3	0.00	9897795	4541	1.88	2180	2185	2170	2830	1530	2180	2179.65	1.72	0	-3199	2236	2207	2191	2162	2146	2200	2155	136	650	500	1390	5	1	27275020	595	34.60	1.33	12	0.02	63.00	1634.00	3900	20220914	-44.10	1755	20230726	24.22	3465	-37.09	20230206	1755	24.22	20230726	3900	-44.10	20220914	1755	24.22	20230726	6.29	N	065440	500	136 억		470139	N	N	0	N	00	N