KissMeData/072770/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	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	-100	5	-3.33	1572368865	536596	42.54	2905	3050	2900	3900	2100	3000	2930.55	0.75	0	-42853	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1843	-966.67	2.90	12	0.84	-3.00	1001.00	3785	20230719	-23.38	1310	20230103	121.37	3785	-23.38	20230719	1310	121.37	20230103	3785	-23.38	20230719	1310	121.37	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
3	20230927	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-85	5	-2.83	1357811190	462783	36.68	2905	3050	2905	3900	2100	3000	2934.01	0.75	0	-42597	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1853	-971.67	2.91	12	0.73	-3.00	1001.00	3785	20230719	-22.99	1310	20230103	122.52	3785	-22.99	20230719	1310	122.52	20230103	3785	-22.99	20230719	1310	122.52	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
4	20230927	140629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-60	5	-2.00	1104023525	375865	29.79	2905	3050	2905	3900	2100	3000	2937.29	0.75	0	-43177	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1869	-980.00	2.94	12	0.59	-3.00	1001.00	3785	20230719	-22.32	1310	20230103	124.43	3785	-22.32	20230719	1310	124.43	20230103	3785	-22.32	20230719	1310	124.43	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
5	20230927	130622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	-90	5	-3.00	960934495	326941	25.92	2905	3050	2905	3900	2100	3000	2939.17	0.75	0	-39868	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1849	-970.00	2.91	12	0.51	-3.00	1001.00	3785	20230719	-23.12	1310	20230103	122.14	3785	-23.12	20230719	1310	122.14	20230103	3785	-23.12	20230719	1310	122.14	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
6	20230927	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-80	5	-2.67	762443555	258907	20.52	2905	3050	2905	3900	2100	3000	2944.85	0.75	0	-20090	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1856	-973.33	2.92	12	0.41	-3.00	1001.00	3785	20230719	-22.85	1310	20230103	122.90	3785	-22.85	20230719	1310	122.90	20230103	3785	-22.85	20230719	1310	122.90	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
7	20230927	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	-40	5	-1.33	552264970	187696	14.88	2905	3050	2905	3900	2100	3000	2942.34	0.75	0	-13062	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1881	-986.67	2.96	12	0.30	-3.00	1001.00	3785	20230719	-21.80	1310	20230103	125.95	3785	-21.80	20230719	1310	125.95	20230103	3785	-21.80	20230719	1310	125.95	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
8	20230927	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	-65	5	-2.17	256415600	87781	6.96	2905	2960	2905	3900	2100	3000	2921.08	0.75	0	3056	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1865	-978.33	2.93	12	0.14	-3.00	1001.00	3785	20230719	-22.46	1310	20230103	124.05	3785	-22.46	20230719	1310	124.05	20230103	3785	-22.46	20230719	1310	124.05	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
9	20230927	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-95	5	-3.17	130347935	44767	3.55	2905	2960	2905	3900	2100	3000	2911.70	0.75	0	12601	3200	3100	2950	2850	2700	3150	2900	318	900	500	2100	5	1	63554868	1846	-968.33	2.90	12	0.07	-3.00	1001.00	3785	20230719	-23.25	1310	20230103	121.76	3785	-23.25	20230719	1310	121.76	20230103	3785	-23.25	20230719	1310	121.76	20230103	4.09	N	072770	500	317 억		478978	N	N	0	N	00	N
10	20230926	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	60	2	2.04	3684321925	1256772	102.09	2940	3050	2800	3820	2060	2940	2931.33	0.83	0	-43453	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1907	-1000.00	3.00	12	1.98	-3.00	1001.00	3785	20230719	-20.74	1310	20230103	129.01	3785	-20.74	20230719	1310	129.01	20230103	3785	-20.74	20230719	1310	129.01	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
11	20230926	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	80	2	2.72	3345250040	1143535	92.89	2940	3050	2800	3820	2060	2940	2925.36	0.83	0	-51049	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1919	-1006.67	3.02	12	1.80	-3.00	1001.00	3785	20230719	-20.21	1310	20230103	130.53	3785	-20.21	20230719	1310	130.53	20230103	3785	-20.21	20230719	1310	130.53	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
12	20230926	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	-30	5	-1.02	2019173825	699916	56.85	2940	2980	2800	3820	2060	2940	2884.88	0.83	0	-31409	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1849	-970.00	2.91	12	1.10	-3.00	1001.00	3785	20230719	-23.12	1310	20230103	122.14	3785	-23.12	20230719	1310	122.14	20230103	3785	-23.12	20230719	1310	122.14	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
13	20230926	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-100	5	-3.40	1108064070	384861	31.26	2940	2980	2800	3820	2060	2940	2879.13	0.83	0	-21391	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1805	-946.67	2.84	12	0.61	-3.00	1001.00	3785	20230719	-24.97	1310	20230103	116.79	3785	-24.97	20230719	1310	116.79	20230103	3785	-24.97	20230719	1310	116.79	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
14	20230926	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-100	5	-3.40	961030190	332841	27.04	2940	2980	2800	3820	2060	2940	2887.36	0.83	0	-19190	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1805	-946.67	2.84	12	0.52	-3.00	1001.00	3785	20230719	-24.97	1310	20230103	116.79	3785	-24.97	20230719	1310	116.79	20230103	3785	-24.97	20230719	1310	116.79	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
15	20230926	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	-70	5	-2.38	689297400	236920	19.25	2940	2980	2840	3820	2060	2940	2909.41	0.83	0	-22314	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1824	-956.67	2.87	12	0.37	-3.00	1001.00	3785	20230719	-24.17	1310	20230103	119.08	3785	-24.17	20230719	1310	119.08	20230103	3785	-24.17	20230719	1310	119.08	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
16	20230926	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	-5	5	-0.17	442720375	151058	12.27	2940	2980	2890	3820	2060	2940	2930.80	0.83	0	-25270	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1865	-978.33	2.93	12	0.24	-3.00	1001.00	3785	20230719	-22.46	1310	20230103	124.05	3785	-22.46	20230719	1310	124.05	20230103	3785	-22.46	20230719	1310	124.05	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
17	20230926	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	20	2	0.68	82705240	28140	2.29	2940	2980	2900	3820	2060	2940	2939.06	0.83	0	-9550	3183	3061	2978	2856	2773	3020	2815	318	880	500	2050	5	1	63554868	1881	-986.67	2.96	12	0.04	-3.00	1001.00	3785	20230719	-21.80	1310	20230103	125.95	3785	-21.80	20230719	1310	125.95	20230103	3785	-21.80	20230719	1310	125.95	20230103	4.24	N	072770	500	317 억		524390	N	N	0	N	00	N
18	20230925	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-110	5	-3.61	3601624295	1212996	71.68	2965	3100	2895	3965	2135	3050	2969.28	0.98	0	-84325	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1869	-980.00	2.94	12	1.91	-3.00	1001.00	3785	20230719	-22.32	1310	20230103	124.43	3785	-22.32	20230719	1310	124.43	20230103	3785	-22.32	20230719	1310	124.43	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
19	20230925	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-85	5	-2.79	3264932310	1098525	64.92	2965	3100	2900	3965	2135	3050	2972.10	0.98	0	-67418	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1884	-988.33	2.96	12	1.73	-3.00	1001.00	3785	20230719	-21.66	1310	20230103	126.34	3785	-21.66	20230719	1310	126.34	20230103	3785	-21.66	20230719	1310	126.34	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
20	20230925	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-100	5	-3.28	2516944555	847355	50.08	2965	3100	2900	3965	2135	3050	2970.34	0.98	0	-52269	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1875	-983.33	2.95	12	1.33	-3.00	1001.00	3785	20230719	-22.06	1310	20230103	125.19	3785	-22.06	20230719	1310	125.19	20230103	3785	-22.06	20230719	1310	125.19	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
21	20230925	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-55	5	-1.80	2113762230	710131	41.97	2965	3100	2900	3965	2135	3050	2976.57	0.98	0	-37692	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1903	-998.33	2.99	12	1.12	-3.00	1001.00	3785	20230719	-20.87	1310	20230103	128.63	3785	-20.87	20230719	1310	128.63	20230103	3785	-20.87	20230719	1310	128.63	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
22	20230925	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-100	5	-3.28	1930286840	648579	38.33	2965	3100	2900	3965	2135	3050	2976.17	0.98	0	-31976	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1875	-983.33	2.95	12	1.02	-3.00	1001.00	3785	20230719	-22.06	1310	20230103	125.19	3785	-22.06	20230719	1310	125.19	20230103	3785	-22.06	20230719	1310	125.19	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
23	20230925	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	-125	5	-4.10	1725925730	578588	34.19	2965	3100	2900	3965	2135	3050	2982.98	0.98	0	-44009	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1859	-975.00	2.92	12	0.91	-3.00	1001.00	3785	20230719	-22.72	1310	20230103	123.28	3785	-22.72	20230719	1310	123.28	20230103	3785	-22.72	20230719	1310	123.28	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
24	20230925	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-110	5	-3.61	1364260860	454965	26.89	2965	3100	2910	3965	2135	3050	2998.59	0.98	0	-11899	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1869	-980.00	2.94	12	0.72	-3.00	1001.00	3785	20230719	-22.32	1310	20230103	124.43	3785	-22.32	20230719	1310	124.43	20230103	3785	-22.32	20230719	1310	124.43	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
25	20230925	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	50	2	1.64	307133030	100758	5.95	2965	3100	2965	3965	2135	3050	3048.22	0.98	0	13149	3393	3221	3018	2846	2643	3120	2745	318	915	500	2130	5	1	63554868	1970	-1033.33	3.10	12	0.16	-3.00	1001.00	3785	20230719	-18.10	1310	20230103	136.64	3785	-18.10	20230719	1310	136.64	20230103	3785	-18.10	20230719	1310	136.64	20230103	4.39	N	072770	500	317 억		620376	N	N	0	N	00	N
26	20230922	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-150	5	-4.69	5050474950	1687270	165.69	3100	3190	2815	4160	2240	3200	2993.26	1.27	0	-174578	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1938	-1016.67	3.05	12	2.65	-3.00	1001.00	3785	20230719	-19.42	1310	20230103	132.82	3785	-19.42	20230719	1310	132.82	20230103	3785	-19.42	20230719	1310	132.82	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
27	20230922	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-100	5	-3.12	4803075620	1606438	157.75	3100	3190	2815	4160	2240	3200	2989.89	1.27	0	-145571	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1970	-1033.33	3.10	12	2.53	-3.00	1001.00	3785	20230719	-18.10	1310	20230103	136.64	3785	-18.10	20230719	1310	136.64	20230103	3785	-18.10	20230719	1310	136.64	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
28	20230922	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-160	5	-5.00	4132812515	1385475	136.05	3100	3190	2815	4160	2240	3200	2982.96	1.27	0	-113473	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1932	-1013.33	3.04	12	2.18	-3.00	1001.00	3785	20230719	-19.68	1310	20230103	132.06	3785	-19.68	20230719	1310	132.06	20230103	3785	-19.68	20230719	1310	132.06	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
29	20230922	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	-145	5	-4.53	3944628425	1323560	129.97	3100	3190	2815	4160	2240	3200	2980.32	1.27	0	-71871	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1942	-1018.33	3.05	12	2.08	-3.00	1001.00	3785	20230719	-19.29	1310	20230103	133.21	3785	-19.29	20230719	1310	133.21	20230103	3785	-19.29	20230719	1310	133.21	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
30	20230922	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-150	5	-4.69	3757234890	1262418	123.97	3100	3190	2815	4160	2240	3200	2976.22	1.27	0	-48944	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1938	-1016.67	3.05	12	1.99	-3.00	1001.00	3785	20230719	-19.42	1310	20230103	132.82	3785	-19.42	20230719	1310	132.82	20230103	3785	-19.42	20230719	1310	132.82	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
31	20230922	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-195	5	-6.09	3492174905	1175461	115.43	3100	3190	2815	4160	2240	3200	2970.90	1.27	0	-33078	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1910	-1001.67	3.00	12	1.85	-3.00	1001.00	3785	20230719	-20.61	1310	20230103	129.39	3785	-20.61	20230719	1310	129.39	20230103	3785	-20.61	20230719	1310	129.39	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
32	20230922	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-165	5	-5.16	1052037215	341508	33.54	3100	3190	3010	4160	2240	3200	3080.56	1.27	0	-33962	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1929	-1011.67	3.03	12	0.54	-3.00	1001.00	3785	20230719	-19.82	1310	20230103	131.68	3785	-19.82	20230719	1310	131.68	20230103	3785	-19.82	20230719	1310	131.68	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
33	20230922	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-65	5	-2.03	161477965	51715	5.08	3100	3190	3100	4160	2240	3200	3122.46	1.27	0	12289	3336	3267	3196	3127	3056	3232	3092	318	960	500	2240	5	1	63554868	1992	-1045.00	3.13	12	0.08	-3.00	1001.00	3785	20230719	-17.17	1310	20230103	139.31	3785	-17.17	20230719	1310	139.31	20230103	3785	-17.17	20230719	1310	139.31	20230103	4.55	N	072770	500	317 억		807501	N	N	0	N	00	N
34	20230921	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-65	5	-1.99	3212874110	1002845	92.10	3235	3265	3125	4240	2290	3265	3203.77	1.59	0	-199844	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2034	-1066.67	3.20	12	1.58	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
35	20230921	150547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-15	5	-0.46	2805727555	876880	80.53	3235	3265	3125	4240	2290	3265	3199.67	1.59	0	-179099	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2066	-1083.33	3.25	12	1.38	-3.00	1001.00	3785	20230719	-14.13	1310	20230103	148.09	3785	-14.13	20230719	1310	148.09	20230103	3785	-14.13	20230719	1310	148.09	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
36	20230921	140552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-75	5	-2.30	1736337850	546421	50.18	3235	3265	3125	4240	2290	3265	3177.66	1.59	0	-108894	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2027	-1063.33	3.19	12	0.86	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
37	20230921	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-85	5	-2.60	1462396615	459919	42.24	3235	3265	3125	4240	2290	3265	3179.68	1.59	0	-125745	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2021	-1060.00	3.18	12	0.72	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
38	20230921	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-75	5	-2.30	1176945035	370524	34.03	3235	3265	3125	4240	2290	3265	3176.43	1.59	0	-97874	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2027	-1063.33	3.19	12	0.58	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
39	20230921	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-85	5	-2.60	989789740	311827	28.64	3235	3265	3125	4240	2290	3265	3174.16	1.59	0	-84077	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2021	-1060.00	3.18	12	0.49	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
40	20230921	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	-115	5	-3.52	646250840	202464	18.59	3235	3265	3130	4240	2290	3265	3191.93	1.59	0	-56403	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2002	-1050.00	3.15	12	0.32	-3.00	1001.00	3785	20230719	-16.78	1310	20230103	140.46	3785	-16.78	20230719	1310	140.46	20230103	3785	-16.78	20230719	1310	140.46	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
41	20230921	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-10	5	-0.31	94877935	29355	2.70	3235	3265	3220	4240	2290	3265	3232.09	1.59	0	3821	3431	3347	3211	3127	2991	3390	3170	318	975	500	2280	5	1	63554868	2069	-1085.00	3.25	12	0.05	-3.00	1001.00	3785	20230719	-14.00	1310	20230103	148.47	3785	-14.00	20230719	1310	148.47	20230103	3785	-14.00	20230719	1310	148.47	20230103	4.96	N	072770	500	317 억		1010112	N	N	0	N	00	N
42	20230920	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	90	2	2.83	3463912265	1082939	95.81	3140	3295	3075	4125	2225	3175	3198.62	1.84	0	-138944	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	2004	-1088.33	3.26	12	1.76	-3.00	1001.00	3785	20230719	-13.74	1310	20230103	149.24	3785	-13.74	20230719	1310	149.24	20230103	3785	-13.74	20230719	1310	149.24	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
43	20230920	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	90	2	2.83	3222107895	1008760	89.24	3140	3295	3075	4125	2225	3175	3194.13	1.84	0	-127957	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	2004	-1088.33	3.26	12	1.64	-3.00	1001.00	3785	20230719	-13.74	1310	20230103	149.24	3785	-13.74	20230719	1310	149.24	20230103	3785	-13.74	20230719	1310	149.24	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
44	20230920	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	80	2	2.52	2552781775	803396	71.07	3140	3260	3075	4125	2225	3175	3177.49	1.84	0	-86981	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	1998	-1085.00	3.25	12	1.31	-3.00	1001.00	3785	20230719	-14.00	1310	20230103	148.47	3785	-14.00	20230719	1310	148.47	20230103	3785	-14.00	20230719	1310	148.47	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
45	20230920	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	35	2	1.10	1780077115	564563	49.95	3140	3225	3075	4125	2225	3175	3153.02	1.84	0	-15634	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	1970	-1070.00	3.21	12	0.92	-3.00	1001.00	3785	20230719	-15.19	1310	20230103	145.04	3785	-15.19	20230719	1310	145.04	20230103	3785	-15.19	20230719	1310	145.04	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
46	20230920	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	20	2	0.63	1355714395	431682	38.19	3140	3225	3075	4125	2225	3175	3140.54	1.84	0	-26475	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	1961	-1065.00	3.19	12	0.70	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
47	20230920	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	-25	5	-0.79	974894055	311808	27.59	3140	3225	3075	4125	2225	3175	3126.58	1.84	0	-888	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	1933	-1050.00	3.15	12	0.51	-3.00	1001.00	3785	20230719	-16.78	1310	20230103	140.46	3785	-16.78	20230719	1310	140.46	20230103	3785	-16.78	20230719	1310	140.46	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
48	20230920	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-55	5	-1.73	684643465	219458	19.41	3140	3225	3075	4125	2225	3175	3119.70	1.84	0	-3234	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	1915	-1040.00	3.12	12	0.36	-3.00	1001.00	3785	20230719	-17.57	1310	20230103	138.17	3785	-17.57	20230719	1310	138.17	20230103	3785	-17.57	20230719	1310	138.17	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
49	20230920	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	25	2	0.79	67762440	21392	1.89	3140	3225	3140	4125	2225	3175	3167.65	1.84	0	1272	3395	3285	3210	3100	3025	3247	3062	307	950	500	2220	5	1	61372444	1964	-1066.67	3.20	12	0.03	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	5.00	N	072770	500	306 억		1131632	N	N	0	N	00	N
50	20230919	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	-100	5	-3.05	3583466425	1123724	127.73	3255	3320	3135	4255	2295	3275	3188.92	1.88	0	-26126	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	1949	-1058.33	3.17	12	1.83	-3.00	1001.00	3785	20230719	-16.12	1310	20230103	142.37	3785	-16.12	20230719	1310	142.37	20230103	3785	-16.12	20230719	1310	142.37	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
51	20230919	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-80	5	-2.44	3327428015	1043148	118.57	3255	3320	3135	4255	2295	3275	3189.79	1.88	0	-31502	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	1961	-1065.00	3.19	12	1.70	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
52	20230919	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-85	5	-2.60	2953572855	926596	105.32	3255	3320	3135	4255	2295	3275	3187.55	1.88	0	-15726	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	1958	-1063.33	3.19	12	1.51	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
53	20230919	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-80	5	-2.44	2456405895	771706	87.71	3255	3320	3135	4255	2295	3275	3183.09	1.88	0	-17675	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	1961	-1065.00	3.19	12	1.26	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
54	20230919	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-105	5	-3.21	1790461840	560455	63.70	3255	3320	3135	4255	2295	3275	3194.66	1.88	0	-74478	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	1946	-1056.67	3.17	12	0.91	-3.00	1001.00	3785	20230719	-16.25	1310	20230103	141.98	3785	-16.25	20230719	1310	141.98	20230103	3785	-16.25	20230719	1310	141.98	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
55	20230919	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-95	5	-2.90	1535282540	479981	54.56	3255	3320	3135	4255	2295	3275	3198.63	1.88	0	-50740	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	1952	-1060.00	3.18	12	0.78	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
56	20230919	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-55	5	-1.68	922398335	285920	32.50	3255	3320	3140	4255	2295	3275	3226.07	1.88	0	-23125	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	1976	-1073.33	3.22	12	0.47	-3.00	1001.00	3785	20230719	-14.93	1310	20230103	145.80	3785	-14.93	20230719	1310	145.80	20230103	3785	-14.93	20230719	1310	145.80	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
57	20230919	090537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	30	2	0.92	34955170	10644	1.21	3255	3320	3255	4255	2295	3275	3284.03	1.88	0	-880	3448	3361	3318	3231	3188	3340	3210	307	980	500	2290	5	1	61372444	2028	-1101.67	3.30	12	0.02	-3.00	1001.00	3785	20230719	-12.68	1310	20230103	152.29	3785	-12.68	20230719	1310	152.29	20230103	3785	-12.68	20230719	1310	152.29	20230103	5.07	N	072770	500	306 억		1152741	N	N	0	N	00	N
58	20230918	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-90	5	-2.67	2927365930	878798	85.90	3365	3405	3275	4370	2360	3365	3331.18	1.91	0	-30928	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2010	-1091.67	3.27	12	1.43	-3.00	1001.00	3785	20230719	-13.47	1310	20230103	150.00	3785	-13.47	20230719	1310	150.00	20230103	3785	-13.47	20230719	1310	150.00	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
59	20230918	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	-80	5	-2.38	2727311605	817774	79.94	3365	3405	3275	4370	2360	3365	3335.04	1.91	0	-30270	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2016	-1095.00	3.28	12	1.33	-3.00	1001.00	3785	20230719	-13.21	1310	20230103	150.76	3785	-13.21	20230719	1310	150.76	20230103	3785	-13.21	20230719	1310	150.76	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
60	20230918	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-45	5	-1.34	2506677010	750661	73.38	3365	3405	3275	4370	2360	3365	3339.29	1.91	0	-20888	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2038	-1106.67	3.32	12	1.22	-3.00	1001.00	3785	20230719	-12.29	1310	20230103	153.44	3785	-12.29	20230719	1310	153.44	20230103	3785	-12.29	20230719	1310	153.44	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
61	20230918	130538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-45	5	-1.34	1908981335	569492	55.67	3365	3405	3305	4370	2360	3365	3352.08	1.91	0	15017	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2038	-1106.67	3.32	12	0.93	-3.00	1001.00	3785	20230719	-12.29	1310	20230103	153.44	3785	-12.29	20230719	1310	153.44	20230103	3785	-12.29	20230719	1310	153.44	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
62	20230918	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-35	5	-1.04	1688085110	502965	49.16	3365	3405	3305	4370	2360	3365	3356.27	1.91	0	26631	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2044	-1110.00	3.33	12	0.82	-3.00	1001.00	3785	20230719	-12.02	1310	20230103	154.20	3785	-12.02	20230719	1310	154.20	20230103	3785	-12.02	20230719	1310	154.20	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
63	20230918	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-40	5	-1.19	1478231270	439955	43.01	3365	3405	3305	4370	2360	3365	3359.96	1.91	0	24164	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2041	-1108.33	3.32	12	0.72	-3.00	1001.00	3785	20230719	-12.15	1310	20230103	153.82	3785	-12.15	20230719	1310	153.82	20230103	3785	-12.15	20230719	1310	153.82	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
64	20230918	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	5	2	0.15	1003011000	298803	29.21	3365	3405	3305	4370	2360	3365	3356.76	1.91	0	3892	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2068	-1123.33	3.37	12	0.49	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
65	20230918	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	5	2	0.15	271989345	81218	7.94	3365	3390	3305	4370	2360	3365	3348.88	1.91	0	4581	3525	3445	3310	3230	3095	3485	3270	307	1005	500	2350	5	1	61372444	2068	-1123.33	3.37	12	0.13	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	5.22	N	072770	500	306 억		1169922	N	N	0	N	00	N
66	20230915	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	10	2	0.30	3386599865	1022632	88.73	3320	3390	3175	4360	2350	3355	3311.61	1.65	0	157600	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2065	-1121.67	3.36	12	1.67	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
67	20230915	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-5	5	-0.15	3289420550	993736	86.22	3320	3390	3175	4360	2350	3355	3310.16	1.65	0	157221	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2056	-1116.67	3.35	12	1.62	-3.00	1001.00	3785	20230719	-11.49	1310	20230103	155.73	3785	-11.49	20230719	1310	155.73	20230103	3785	-11.49	20230719	1310	155.73	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
68	20230915	140533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	10	2	0.30	2871291020	869078	75.40	3320	3390	3175	4360	2350	3355	3303.84	1.65	0	127125	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2065	-1121.67	3.36	12	1.42	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
69	20230915	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-55	5	-1.64	1811479490	552586	47.94	3320	3370	3175	4360	2350	3355	3278.19	1.65	0	37132	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2025	-1100.00	3.30	12	0.90	-3.00	1001.00	3785	20230719	-12.81	1310	20230103	151.91	3785	-12.81	20230719	1310	151.91	20230103	3785	-12.81	20230719	1310	151.91	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
70	20230915	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-60	5	-1.79	1706532995	520770	45.18	3320	3370	3175	4360	2350	3355	3276.94	1.65	0	27533	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2022	-1098.33	3.29	12	0.85	-3.00	1001.00	3785	20230719	-12.95	1310	20230103	151.53	3785	-12.95	20230719	1310	151.53	20230103	3785	-12.95	20230719	1310	151.53	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
71	20230915	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-90	5	-2.68	981346890	296452	25.72	3320	3370	3265	4360	2350	3355	3310.31	1.65	0	-971	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2004	-1088.33	3.26	12	0.48	-3.00	1001.00	3785	20230719	-13.74	1310	20230103	149.24	3785	-13.74	20230719	1310	149.24	20230103	3785	-13.74	20230719	1310	149.24	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
72	20230915	100537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-30	5	-0.89	507798845	152764	13.25	3320	3370	3300	4360	2350	3355	3324.07	1.65	0	4513	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2041	-1108.33	3.32	12	0.25	-3.00	1001.00	3785	20230719	-12.15	1310	20230103	153.82	3785	-12.15	20230719	1310	153.82	20230103	3785	-12.15	20230719	1310	153.82	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
73	20230915	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-5	5	-0.15	65663920	19761	1.71	3320	3350	3310	4360	2350	3355	3322.90	1.65	0	1244	3498	3426	3368	3296	3238	3397	3267	307	1005	500	2340	5	1	61372444	2056	-1116.67	3.35	12	0.03	-3.00	1001.00	3785	20230719	-11.49	1310	20230103	155.73	3785	-11.49	20230719	1310	155.73	20230103	3785	-11.49	20230719	1310	155.73	20230103	5.44	N	072770	500	306 억		1013018	N	N	0	N	00	N
74	20230914	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	0	3	0.00	3886439890	1152316	40.50	3400	3440	3310	4360	2350	3355	3372.75	1.64	0	7396	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2059	-1118.33	3.35	12	1.88	-3.00	1001.00	3785	20230719	-11.36	1310	20230103	156.11	3785	-11.36	20230719	1310	156.11	20230103	3785	-11.36	20230719	1310	156.11	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
75	20230914	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	5	2	0.15	3519068660	1042096	36.62	3400	3440	3310	4360	2350	3355	3376.91	1.64	0	-7044	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2062	-1120.00	3.36	12	1.70	-3.00	1001.00	3785	20230719	-11.23	1310	20230103	156.49	3785	-11.23	20230719	1310	156.49	20230103	3785	-11.23	20230719	1310	156.49	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
76	20230914	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	45	2	1.34	2695135185	799954	28.11	3400	3425	3310	4360	2350	3355	3369.11	1.64	0	-35108	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2087	-1133.33	3.40	12	1.30	-3.00	1001.00	3785	20230719	-10.17	1310	20230103	159.54	3785	-10.17	20230719	1310	159.54	20230103	3785	-10.17	20230719	1310	159.54	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
77	20230914	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-5	5	-0.15	1662621125	494889	17.39	3400	3410	3310	4360	2350	3355	3359.58	1.64	0	-25718	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2056	-1116.67	3.35	12	0.81	-3.00	1001.00	3785	20230719	-11.49	1310	20230103	155.73	3785	-11.49	20230719	1310	155.73	20230103	3785	-11.49	20230719	1310	155.73	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
78	20230914	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-20	5	-0.60	1530157070	455164	16.00	3400	3410	3310	4360	2350	3355	3361.77	1.64	0	-24564	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2047	-1111.67	3.33	12	0.74	-3.00	1001.00	3785	20230719	-11.89	1310	20230103	154.58	3785	-11.89	20230719	1310	154.58	20230103	3785	-11.89	20230719	1310	154.58	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
79	20230914	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	0	3	0.00	1106385765	327769	11.52	3400	3410	3335	4360	2350	3355	3375.50	1.64	0	-33358	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2059	-1118.33	3.35	12	0.53	-3.00	1001.00	3785	20230719	-11.36	1310	20230103	156.11	3785	-11.36	20230719	1310	156.11	20230103	3785	-11.36	20230719	1310	156.11	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
80	20230914	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	25	2	0.75	879372670	260122	9.14	3400	3410	3340	4360	2350	3355	3380.62	1.64	0	-18252	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2074	-1126.67	3.38	12	0.42	-3.00	1001.00	3785	20230719	-10.70	1310	20230103	158.02	3785	-10.70	20230719	1310	158.02	20230103	3785	-10.70	20230719	1310	158.02	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
81	20230914	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	35	2	1.04	221941260	65413	2.30	3400	3405	3375	4360	2350	3355	3392.92	1.64	0	9101	3761	3557	3441	3237	3121	3500	3180	307	1005	500	2340	5	1	61372444	2081	-1130.00	3.39	12	0.11	-3.00	1001.00	3785	20230719	-10.44	1310	20230103	158.78	3785	-10.44	20230719	1310	158.78	20230103	3785	-10.44	20230719	1310	158.78	20230103	5.59	N	072770	500	306 억		1004262	N	N	0	N	00	N
82	20230913	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-70	5	-2.04	9819798285	2841825	150.50	3430	3645	3325	4450	2400	3425	3455.46	2.17	0	-327307	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2059	-1118.33	3.35	12	4.63	-3.00	1001.00	3785	20230719	-11.36	1310	20230103	156.11	3785	-11.36	20230719	1310	156.11	20230103	3785	-11.36	20230719	1310	156.11	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
83	20230913	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	-50	5	-1.46	9603772805	2777461	147.09	3430	3645	3325	4450	2400	3425	3457.75	2.17	0	-329448	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2071	-1125.00	3.37	12	4.53	-3.00	1001.00	3785	20230719	-10.83	1310	20230103	157.63	3785	-10.83	20230719	1310	157.63	20230103	3785	-10.83	20230719	1310	157.63	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
84	20230913	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-60	5	-1.75	9108078905	2629666	139.26	3430	3645	3325	4450	2400	3425	3463.59	2.17	0	-319790	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2065	-1121.67	3.36	12	4.28	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
85	20230913	130517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	-35	5	-1.02	8701060675	2508794	132.86	3430	3645	3325	4450	2400	3425	3468.23	2.17	0	-328072	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2081	-1130.00	3.39	12	4.09	-3.00	1001.00	3785	20230719	-10.44	1310	20230103	158.78	3785	-10.44	20230719	1310	158.78	20230103	3785	-10.44	20230719	1310	158.78	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
86	20230913	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-80	5	-2.34	8479869625	2443272	129.39	3430	3645	3325	4450	2400	3425	3470.70	2.17	0	-324777	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2053	-1115.00	3.34	12	3.98	-3.00	1001.00	3785	20230719	-11.62	1310	20230103	155.34	3785	-11.62	20230719	1310	155.34	20230103	3785	-11.62	20230719	1310	155.34	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
87	20230913	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	0	3	0.00	7514553305	2156365	114.20	3430	3645	3355	4450	2400	3425	3484.83	2.17	0	-273451	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2102	-1141.67	3.42	12	3.51	-3.00	1001.00	3785	20230719	-9.51	1310	20230103	161.45	3785	-9.51	20230719	1310	161.45	20230103	3785	-9.51	20230719	1310	161.45	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
88	20230913	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	55	2	1.61	2003026530	577789	30.60	3430	3540	3420	4450	2400	3425	3466.72	2.17	0	61962	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2136	-1160.00	3.48	12	0.94	-3.00	1001.00	3785	20230719	-8.06	1310	20230103	165.65	3785	-8.06	20230719	1310	165.65	20230103	3785	-8.06	20230719	1310	165.65	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
89	20230913	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	5	2	0.15	336555060	97664	5.17	3430	3540	3420	4450	2400	3425	3446.08	2.17	0	-815	3671	3547	3446	3322	3221	3610	3385	307	1025	500	2390	5	1	61372444	2105	-1143.33	3.43	12	0.16	-3.00	1001.00	3785	20230719	-9.38	1310	20230103	161.83	3785	-9.38	20230719	1310	161.83	20230103	3785	-9.38	20230719	1310	161.83	20230103	5.62	N	072770	500	306 억		1330351	N	N	0	N	00	N
90	20230912	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	45	2	1.33	6465459385	1881436	147.73	3385	3570	3345	4390	2370	3380	3436.48	1.82	0	214339	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2102	-1141.67	3.42	12	3.07	-3.00	1001.00	3785	20230719	-9.51	1310	20230103	161.45	3785	-9.51	20230719	1310	161.45	20230103	3785	-9.51	20230719	1310	161.45	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
91	20230912	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	70	2	2.07	6336742175	1843966	144.79	3385	3570	3345	4390	2370	3380	3436.50	1.82	0	211759	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2117	-1150.00	3.45	12	3.00	-3.00	1001.00	3785	20230719	-8.85	1310	20230103	163.36	3785	-8.85	20230719	1310	163.36	20230103	3785	-8.85	20230719	1310	163.36	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
92	20230912	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	100	2	2.96	5649905950	1645750	129.22	3385	3570	3345	4390	2370	3380	3433.05	1.82	0	242673	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2136	-1160.00	3.48	12	2.68	-3.00	1001.00	3785	20230719	-8.06	1310	20230103	165.65	3785	-8.06	20230719	1310	165.65	20230103	3785	-8.06	20230719	1310	165.65	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
93	20230912	130516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	30	2	0.89	3734494895	1095724	86.03	3385	3465	3345	4390	2370	3380	3408.26	1.82	0	148573	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2093	-1136.67	3.41	12	1.79	-3.00	1001.00	3785	20230719	-9.91	1310	20230103	160.31	3785	-9.91	20230719	1310	160.31	20230103	3785	-9.91	20230719	1310	160.31	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
94	20230912	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	35	2	1.04	3551855235	1042031	81.82	3385	3465	3345	4390	2370	3380	3408.61	1.82	0	154224	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2096	-1138.33	3.41	12	1.70	-3.00	1001.00	3785	20230719	-9.78	1310	20230103	160.69	3785	-9.78	20230719	1310	160.69	20230103	3785	-9.78	20230719	1310	160.69	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
95	20230912	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	80	2	2.37	3219145715	945112	74.21	3385	3460	3345	4390	2370	3380	3406.12	1.82	0	168090	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2123	-1153.33	3.46	12	1.54	-3.00	1001.00	3785	20230719	-8.59	1310	20230103	164.12	3785	-8.59	20230719	1310	164.12	20230103	3785	-8.59	20230719	1310	164.12	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
96	20230912	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	10	2	0.30	1911855250	563330	44.23	3385	3455	3345	4390	2370	3380	3393.86	1.82	0	25616	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2081	-1130.00	3.39	12	0.92	-3.00	1001.00	3785	20230719	-10.44	1310	20230103	158.78	3785	-10.44	20230719	1310	158.78	20230103	3785	-10.44	20230719	1310	158.78	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
97	20230912	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	-10	5	-0.30	548356550	162303	12.74	3385	3410	3355	4390	2370	3380	3378.59	1.82	0	23240	3463	3421	3363	3321	3263	3442	3342	307	1010	500	2360	5	1	61372444	2068	-1123.33	3.37	12	0.26	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	5.68	N	072770	500	306 억		1116530	N	N	0	N	00	N
98	20230911	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	10	2	0.30	4265302495	1271617	140.56	3350	3405	3305	4380	2360	3370	3354.19	1.85	0	-8485	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2074	-1126.67	3.38	12	2.07	-3.00	1001.00	3785	20230719	-10.70	1310	20230103	158.02	3785	-10.70	20230719	1310	158.02	20230103	3785	-10.70	20230719	1310	158.02	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
99	20230911	150521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	0	3	0.00	4128441915	1231044	136.08	3350	3405	3305	4380	2360	3370	3353.61	1.85	0	-19408	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2068	-1123.33	3.37	12	2.01	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
100	20230911	140527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-15	5	-0.45	3359167310	1002062	110.77	3350	3405	3305	4380	2360	3370	3352.25	1.85	0	-28273	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2059	-1118.33	3.35	12	1.63	-3.00	1001.00	3785	20230719	-11.36	1310	20230103	156.11	3785	-11.36	20230719	1310	156.11	20230103	3785	-11.36	20230719	1310	156.11	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
101	20230911	130507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	5	2	0.15	3072045560	916764	101.34	3350	3405	3305	4380	2360	3370	3350.97	1.85	0	-26568	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2071	-1125.00	3.37	12	1.49	-3.00	1001.00	3785	20230719	-10.83	1310	20230103	157.63	3785	-10.83	20230719	1310	157.63	20230103	3785	-10.83	20230719	1310	157.63	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
102	20230911	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-20	5	-0.59	2529567835	756148	83.58	3350	3400	3305	4380	2360	3370	3345.33	1.85	0	-122952	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2056	-1116.67	3.35	12	1.23	-3.00	1001.00	3785	20230719	-11.49	1310	20230103	155.73	3785	-11.49	20230719	1310	155.73	20230103	3785	-11.49	20230719	1310	155.73	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
103	20230911	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-55	5	-1.63	2082576110	622596	68.82	3350	3400	3310	4380	2360	3370	3344.99	1.85	0	-106698	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2034	-1105.00	3.31	12	1.01	-3.00	1001.00	3785	20230719	-12.42	1310	20230103	153.05	3785	-12.42	20230719	1310	153.05	20230103	3785	-12.42	20230719	1310	153.05	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
104	20230911	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-25	5	-0.74	1578034285	471009	52.06	3350	3400	3310	4380	2360	3370	3350.33	1.85	0	-40220	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2053	-1115.00	3.34	12	0.77	-3.00	1001.00	3785	20230719	-11.62	1310	20230103	155.34	3785	-11.62	20230719	1310	155.34	20230103	3785	-11.62	20230719	1310	155.34	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
105	20230911	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-5	5	-0.15	334956660	99700	11.02	3350	3400	3345	4380	2360	3370	3359.65	1.85	0	15335	3556	3462	3356	3262	3156	3510	3310	307	1010	500	2350	5	1	61372444	2065	-1121.67	3.36	12	0.16	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	5.89	N	072770	500	306 억		1135529	N	N	0	N	00	N
106	20230908	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	60	2	1.81	3036962040	904523	90.28	3290	3450	3250	4300	2320	3310	3357.53	1.70	0	105992	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	2040	-1123.33	3.37	12	1.49	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
107	20230908	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	60	2	1.81	2801566120	834668	83.31	3290	3450	3250	4300	2320	3310	3356.50	1.70	0	95661	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	2040	-1123.33	3.37	12	1.38	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
108	20230908	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	65	2	1.96	2534758160	755397	75.39	3290	3450	3250	4300	2320	3310	3355.53	1.70	0	86593	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	2043	-1125.00	3.37	12	1.25	-3.00	1001.00	3785	20230719	-10.83	1310	20230103	157.63	3785	-10.83	20230719	1310	157.63	20230103	3785	-10.83	20230719	1310	157.63	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
109	20230908	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	50	2	1.51	2064260665	615843	61.47	3290	3450	3250	4300	2320	3310	3351.93	1.70	0	55034	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	2034	-1120.00	3.36	12	1.02	-3.00	1001.00	3785	20230719	-11.23	1310	20230103	156.49	3785	-11.23	20230719	1310	156.49	20230103	3785	-11.23	20230719	1310	156.49	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
110	20230908	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	35	2	1.06	1821768215	543189	54.21	3290	3450	3250	4300	2320	3310	3353.84	1.70	0	23158	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	2025	-1115.00	3.34	12	0.90	-3.00	1001.00	3785	20230719	-11.62	1310	20230103	155.34	3785	-11.62	20230719	1310	155.34	20230103	3785	-11.62	20230719	1310	155.34	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
111	20230908	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	35	2	1.06	1500906260	446770	44.59	3290	3450	3250	4300	2320	3310	3359.46	1.70	0	10714	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	2025	-1115.00	3.34	12	0.74	-3.00	1001.00	3785	20230719	-11.62	1310	20230103	155.34	3785	-11.62	20230719	1310	155.34	20230103	3785	-11.62	20230719	1310	155.34	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
112	20230908	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	65	2	1.96	1296494425	385926	38.52	3290	3450	3250	4300	2320	3310	3359.44	1.70	0	40555	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	2043	-1125.00	3.37	12	0.64	-3.00	1001.00	3785	20230719	-10.83	1310	20230103	157.63	3785	-10.83	20230719	1310	157.63	20230103	3785	-10.83	20230719	1310	157.63	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
113	20230908	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-40	5	-1.21	187753750	57530	5.74	3290	3290	3250	4300	2320	3310	3263.58	1.70	0	-938	3530	3420	3350	3240	3170	3385	3205	303	990	500	2310	5	1	60523960	1979	-1090.00	3.27	12	0.10	-3.00	1001.00	3785	20230719	-13.61	1310	20230103	149.62	3785	-13.61	20230719	1310	149.62	20230103	3785	-13.61	20230719	1310	149.62	20230103	5.81	N	072770	500	302 억		1031920	N	N	0	N	00	N
114	20230907	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-95	5	-2.79	3353652370	999390	55.80	3370	3460	3280	4425	2385	3405	3355.72	1.79	0	-48506	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	2003	-1103.33	3.31	12	1.65	-3.00	1001.00	3785	20230719	-12.55	1310	20230103	152.67	3785	-12.55	20230719	1310	152.67	20230103	3785	-12.55	20230719	1310	152.67	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
115	20230907	150515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-40	5	-1.17	2834179025	843337	47.09	3370	3460	3280	4425	2385	3405	3360.67	1.79	0	-80012	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	2037	-1121.67	3.36	12	1.39	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
116	20230907	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	-20	5	-0.59	2697960315	802855	44.83	3370	3460	3280	4425	2385	3405	3360.46	1.79	0	-63708	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	2049	-1128.33	3.38	12	1.33	-3.00	1001.00	3785	20230719	-10.57	1310	20230103	158.40	3785	-10.57	20230719	1310	158.40	20230103	3785	-10.57	20230719	1310	158.40	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
117	20230907	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-55	5	-1.62	2479232960	738126	41.21	3370	3460	3280	4425	2385	3405	3358.82	1.79	0	-39491	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	2028	-1116.67	3.35	12	1.22	-3.00	1001.00	3785	20230719	-11.49	1310	20230103	155.73	3785	-11.49	20230719	1310	155.73	20230103	3785	-11.49	20230719	1310	155.73	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
118	20230907	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-110	5	-3.23	2338598015	695890	38.85	3370	3460	3280	4425	2385	3405	3360.59	1.79	0	-41248	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	1994	-1098.33	3.29	12	1.15	-3.00	1001.00	3785	20230719	-12.95	1310	20230103	151.53	3785	-12.95	20230719	1310	151.53	20230103	3785	-12.95	20230719	1310	151.53	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
119	20230907	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-60	5	-1.76	1945293255	577003	32.22	3370	3460	3280	4425	2385	3405	3371.37	1.79	0	-11054	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	2025	-1115.00	3.34	12	0.95	-3.00	1001.00	3785	20230719	-11.62	1310	20230103	155.34	3785	-11.62	20230719	1310	155.34	20230103	3785	-11.62	20230719	1310	155.34	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
120	20230907	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-40	5	-1.17	1583197480	469831	26.23	3370	3460	3280	4425	2385	3405	3369.72	1.79	0	-25589	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	2037	-1121.67	3.36	12	0.78	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
121	20230907	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	-35	5	-1.03	202747915	60188	3.36	3370	3400	3360	4425	2385	3405	3368.58	1.79	0	-2707	3658	3531	3398	3271	3138	3595	3335	303	1020	500	2380	5	1	60523960	2040	-1123.33	3.37	12	0.10	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	6.06	N	072770	500	302 억		1080643	N	N	0	N	00	N
122	20230906	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	50	2	1.49	6108823045	1783712	120.35	3315	3525	3265	4360	2350	3355	3424.81	1.34	0	266365	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2061	-1135.00	3.40	12	2.95	-3.00	1001.00	3785	20230719	-10.04	1310	20230103	159.92	3785	-10.04	20230719	1310	159.92	20230103	3785	-10.04	20230719	1310	159.92	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
123	20230906	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	50	2	1.49	5723422235	1670308	112.70	3315	3525	3265	4360	2350	3355	3426.57	1.34	0	266394	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2061	-1135.00	3.40	12	2.76	-3.00	1001.00	3785	20230719	-10.04	1310	20230103	159.92	3785	-10.04	20230719	1310	159.92	20230103	3785	-10.04	20230719	1310	159.92	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
124	20230906	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	70	2	2.09	5381068600	1570269	105.95	3315	3525	3265	4360	2350	3355	3426.85	1.34	0	308036	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2073	-1141.67	3.42	12	2.59	-3.00	1001.00	3785	20230719	-9.51	1310	20230103	161.45	3785	-9.51	20230719	1310	161.45	20230103	3785	-9.51	20230719	1310	161.45	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
125	20230906	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	80	2	2.38	5134079810	1498250	101.09	3315	3525	3265	4360	2350	3355	3426.72	1.34	0	317250	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2079	-1145.00	3.43	12	2.48	-3.00	1001.00	3785	20230719	-9.25	1310	20230103	162.21	3785	-9.25	20230719	1310	162.21	20230103	3785	-9.25	20230719	1310	162.21	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
126	20230906	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	120	2	3.58	4585252795	1338407	90.31	3315	3525	3265	4360	2350	3355	3425.91	1.34	0	319080	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2103	-1158.33	3.47	12	2.21	-3.00	1001.00	3785	20230719	-8.19	1310	20230103	165.27	3785	-8.19	20230719	1310	165.27	20230103	3785	-8.19	20230719	1310	165.27	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
127	20230906	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	130	2	3.87	3259166430	958764	64.69	3315	3485	3265	4360	2350	3355	3399.34	1.34	0	232193	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2109	-1161.67	3.48	12	1.58	-3.00	1001.00	3785	20230719	-7.93	1310	20230103	166.03	3785	-7.93	20230719	1310	166.03	20230103	3785	-7.93	20230719	1310	166.03	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
128	20230906	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	85	2	2.53	2085312410	619394	41.79	3315	3455	3265	4360	2350	3355	3366.70	1.34	0	122860	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2082	-1146.67	3.44	12	1.02	-3.00	1001.00	3785	20230719	-9.11	1310	20230103	162.60	3785	-9.11	20230719	1310	162.60	20230103	3785	-9.11	20230719	1310	162.60	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
129	20230906	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-40	5	-1.19	591430175	179417	12.11	3315	3330	3265	4360	2350	3355	3296.38	1.34	0	78908	3551	3452	3326	3227	3101	3502	3277	303	1005	500	2340	5	1	60523960	2006	-1105.00	3.31	12	0.30	-3.00	1001.00	3785	20230719	-12.42	1310	20230103	153.05	3785	-12.42	20230719	1310	153.05	20230103	3785	-12.42	20230719	1310	153.05	20230103	6.03	N	072770	500	302 억		811108	N	N	0	N	00	N
130	20230905	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	65	2	1.98	4937301510	1474100	77.44	3290	3425	3200	4275	2305	3290	3349.37	1.25	0	52013	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	2031	-1118.33	3.35	12	2.44	-3.00	1001.00	3785	20230719	-11.36	1310	20230103	156.11	3785	-11.36	20230719	1310	156.11	20230103	3785	-11.36	20230719	1310	156.11	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
131	20230905	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	75	2	2.28	4837521560	1444453	75.88	3290	3425	3200	4275	2305	3290	3349.03	1.25	0	50674	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	2037	-1121.67	3.36	12	2.39	-3.00	1001.00	3785	20230719	-11.10	1310	20230103	156.87	3785	-11.10	20230719	1310	156.87	20230103	3785	-11.10	20230719	1310	156.87	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
132	20230905	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	80	2	2.43	4507831425	1346408	70.73	3290	3425	3200	4275	2305	3290	3348.04	1.25	0	41931	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	2040	-1123.33	3.37	12	2.22	-3.00	1001.00	3785	20230719	-10.96	1310	20230103	157.25	3785	-10.96	20230719	1310	157.25	20230103	3785	-10.96	20230719	1310	157.25	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
133	20230905	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	85	2	2.58	3985226895	1190568	62.54	3290	3425	3200	4275	2305	3290	3347.33	1.25	0	43294	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	2043	-1125.00	3.37	12	1.97	-3.00	1001.00	3785	20230719	-10.83	1310	20230103	157.63	3785	-10.83	20230719	1310	157.63	20230103	3785	-10.83	20230719	1310	157.63	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
134	20230905	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	105	2	3.19	3766520350	1125802	59.14	3290	3425	3200	4275	2305	3290	3345.63	1.25	0	55487	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	2055	-1131.67	3.39	12	1.86	-3.00	1001.00	3785	20230719	-10.30	1310	20230103	159.16	3785	-10.30	20230719	1310	159.16	20230103	3785	-10.30	20230719	1310	159.16	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
135	20230905	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	120	2	3.65	3201895595	959654	50.41	3290	3425	3200	4275	2305	3290	3336.51	1.25	0	79790	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	2064	-1136.67	3.41	12	1.59	-3.00	1001.00	3785	20230719	-9.91	1310	20230103	160.31	3785	-9.91	20230719	1310	160.31	20230103	3785	-9.91	20230719	1310	160.31	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
136	20230905	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	55	2	1.67	1305598905	400017	21.01	3290	3350	3200	4275	2305	3290	3263.86	1.25	0	12519	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	2025	-1115.00	3.34	12	0.66	-3.00	1001.00	3785	20230719	-11.62	1310	20230103	155.34	3785	-11.62	20230719	1310	155.34	20230103	3785	-11.62	20230719	1310	155.34	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
137	20230905	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-10	5	-0.30	157981560	47977	2.52	3290	3320	3280	4275	2305	3290	3292.86	1.25	0	-1606	3460	3375	3280	3195	3100	3327	3147	303	985	500	2300	5	1	60523960	1985	-1093.33	3.28	12	0.08	-3.00	1001.00	3785	20230719	-13.34	1310	20230103	150.38	3785	-13.34	20230719	1310	150.38	20230103	3785	-13.34	20230719	1310	150.38	20230103	5.88	N	072770	500	302 억		755229	N	N	0	N	00	N
138	20230904	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	120	2	3.79	6240607010	1895174	223.18	3315	3365	3185	4120	2220	3170	3292.89	1.24	0	-1596	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1991	-1096.67	3.29	12	3.13	-3.00	1001.00	3785	20230719	-13.08	1310	20230103	151.15	3785	-13.08	20230719	1310	151.15	20230103	3785	-13.08	20230719	1310	151.15	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
139	20230904	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	125	2	3.94	6064289580	1841771	216.89	3315	3365	3185	4120	2220	3170	3292.64	1.24	0	-18727	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1994	-1098.33	3.29	12	3.04	-3.00	1001.00	3785	20230719	-12.95	1310	20230103	151.53	3785	-12.95	20230719	1310	151.53	20230103	3785	-12.95	20230719	1310	151.53	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
140	20230904	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	100	2	3.15	4859688730	1478621	174.12	3315	3365	3185	4120	2220	3170	3286.64	1.24	0	-115166	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1979	-1090.00	3.27	12	2.44	-3.00	1001.00	3785	20230719	-13.61	1310	20230103	149.62	3785	-13.61	20230719	1310	149.62	20230103	3785	-13.61	20230719	1310	149.62	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
141	20230904	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	45	2	1.42	4529714065	1376692	162.12	3315	3365	3185	4120	2220	3170	3290.29	1.24	0	-121704	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1946	-1071.67	3.21	12	2.27	-3.00	1001.00	3785	20230719	-15.06	1310	20230103	145.42	3785	-15.06	20230719	1310	145.42	20230103	3785	-15.06	20230719	1310	145.42	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
142	20230904	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	30	2	0.95	4383324585	1330876	156.73	3315	3365	3185	4120	2220	3170	3293.56	1.24	0	-114969	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1937	-1066.67	3.20	12	2.20	-3.00	1001.00	3785	20230719	-15.46	1310	20230103	144.27	3785	-15.46	20230719	1310	144.27	20230103	3785	-15.46	20230719	1310	144.27	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
143	20230904	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	60	2	1.89	3878860095	1173526	138.20	3315	3365	3205	4120	2220	3170	3305.30	1.24	0	-113682	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1955	-1076.67	3.23	12	1.94	-3.00	1001.00	3785	20230719	-14.66	1310	20230103	146.56	3785	-14.66	20230719	1310	146.56	20230103	3785	-14.66	20230719	1310	146.56	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
144	20230904	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	75	2	2.37	3282700050	990813	116.68	3315	3365	3205	4120	2220	3170	3313.14	1.24	0	-97971	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1964	-1081.67	3.24	12	1.64	-3.00	1001.00	3785	20230719	-14.27	1310	20230103	147.71	3785	-14.27	20230719	1310	147.71	20230103	3785	-14.27	20230719	1310	147.71	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
145	20230904	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	110	2	3.47	780495750	237284	27.94	3315	3315	3205	4120	2220	3170	3289.29	1.24	0	-69219	3290	3230	3160	3100	3030	3260	3130	303	950	500	2210	5	1	60523960	1985	-1093.33	3.28	12	0.39	-3.00	1001.00	3785	20230719	-13.34	1310	20230103	150.38	3785	-13.34	20230719	1310	150.38	20230103	3785	-13.34	20230719	1310	150.38	20230103	6.07	N	072770	500	302 억		752197	N	N	0	N	00	N
146	20230901	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	20	2	0.63	2491558760	787307	18.84	3130	3220	3090	4095	2205	3150	3164.64	1.39	0	-103475	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1919	-1056.67	3.17	12	1.30	-3.00	1001.00	3785	20230719	-16.25	1310	20230103	141.98	3785	-16.25	20230719	1310	141.98	20230103	3785	-16.25	20230719	1310	141.98	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N
147	20230901	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	40	2	1.27	2251172305	711363	17.02	3130	3220	3090	4095	2205	3150	3164.59	1.39	0	-100790	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1931	-1063.33	3.19	12	1.18	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N
148	20230901	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-15	5	-0.48	1600651260	507708	12.15	3130	3215	3090	4095	2205	3150	3152.70	1.39	0	-95640	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1897	-1045.00	3.13	12	0.84	-3.00	1001.00	3785	20230719	-17.17	1310	20230103	139.31	3785	-17.17	20230719	1310	139.31	20230103	3785	-17.17	20230719	1310	139.31	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N
149	20230901	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-15	5	-0.48	1483486665	470410	11.26	3130	3215	3090	4095	2205	3150	3153.60	1.39	0	-80460	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1897	-1045.00	3.13	12	0.78	-3.00	1001.00	3785	20230719	-17.17	1310	20230103	139.31	3785	-17.17	20230719	1310	139.31	20230103	3785	-17.17	20230719	1310	139.31	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N
150	20230901	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-20	5	-0.63	1236347535	391104	9.36	3130	3215	3100	4095	2205	3150	3161.17	1.39	0	-75813	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1894	-1043.33	3.13	12	0.65	-3.00	1001.00	3785	20230719	-17.31	1310	20230103	138.93	3785	-17.31	20230719	1310	138.93	20230103	3785	-17.31	20230719	1310	138.93	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N
151	20230901	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	10	2	0.32	1069301770	338077	8.09	3130	3215	3100	4095	2205	3150	3162.89	1.39	0	-59172	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1913	-1053.33	3.16	12	0.56	-3.00	1001.00	3785	20230719	-16.51	1310	20230103	141.22	3785	-16.51	20230719	1310	141.22	20230103	3785	-16.51	20230719	1310	141.22	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N
152	20230901	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	10	2	0.32	853827950	269345	6.45	3130	3215	3120	4095	2205	3150	3170.02	1.39	0	-43493	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1913	-1053.33	3.16	12	0.45	-3.00	1001.00	3785	20230719	-16.51	1310	20230103	141.22	3785	-16.51	20230719	1310	141.22	20230103	3785	-16.51	20230719	1310	141.22	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N
153	20230901	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	20	2	0.63	160229975	50835	1.22	3130	3190	3120	4095	2205	3150	3151.96	1.39	0	-10714	3493	3321	3133	2961	2773	3407	3047	303	945	500	2200	5	1	60523960	1919	-1056.67	3.17	12	0.08	-3.00	1001.00	3785	20230719	-16.25	1310	20230103	141.98	3785	-16.25	20230719	1310	141.98	20230103	3785	-16.25	20230719	1310	141.98	20230103	6.14	N	072770	500	302 억		840860	N	N	0	N	00	N