KissMeData/352910/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	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	10	2	0.11	229350320	26488	86.52	8600	8800	8560	11340	6120	8730	8653.10	0.72	0	3770	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1063	-39.91	3.04	12	0.22	-219.00	2879.00	15180	20230309	-42.42	7670	20221031	13.95	15180	-42.42	20230309	8180	6.85	20230726	15180	-42.42	20230309	7670	13.95	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
3	20230927	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	60	2	0.69	208750910	24142	78.86	8600	8800	8560	11340	6120	8730	8646.79	0.72	0	3410	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1069	-40.14	3.05	12	0.20	-219.00	2879.00	15180	20230309	-42.09	7670	20221031	14.60	15180	-42.09	20230309	8180	7.46	20230726	15180	-42.09	20230309	7670	14.60	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
4	20230927	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-30	5	-0.34	185284900	21455	70.08	8600	8800	8560	11340	6120	8730	8635.98	0.72	0	3811	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1058	-39.73	3.02	12	0.18	-219.00	2879.00	15180	20230309	-42.69	7670	20221031	13.43	15180	-42.69	20230309	8180	6.36	20230726	15180	-42.69	20230309	7670	13.43	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
5	20230927	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-90	5	-1.03	136584870	15834	51.72	8600	8710	8560	11340	6120	8730	8626.05	0.72	0	1670	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1051	-39.45	3.00	12	0.13	-219.00	2879.00	15180	20230309	-43.08	7670	20221031	12.65	15180	-43.08	20230309	8180	5.62	20230726	15180	-43.08	20230309	7670	12.65	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
6	20230927	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-120	5	-1.37	126819270	14703	48.03	8600	8710	8560	11340	6120	8730	8625.40	0.72	0	2367	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1048	-39.32	2.99	12	0.12	-219.00	2879.00	15180	20230309	-43.28	7670	20221031	12.26	15180	-43.28	20230309	8180	5.26	20230726	15180	-43.28	20230309	7670	12.26	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
7	20230927	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-100	5	-1.15	119568520	13861	45.28	8600	8710	8560	11340	6120	8730	8626.25	0.72	0	3057	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1050	-39.41	3.00	12	0.11	-219.00	2879.00	15180	20230309	-43.15	7670	20221031	12.52	15180	-43.15	20230309	8180	5.50	20230726	15180	-43.15	20230309	7670	12.52	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
8	20230927	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-120	5	-1.37	103542000	11999	39.19	8600	8710	8560	11340	6120	8730	8629.22	0.72	0	3610	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1048	-39.32	2.99	12	0.10	-219.00	2879.00	15180	20230309	-43.28	7670	20221031	12.26	15180	-43.28	20230309	8180	5.26	20230726	15180	-43.28	20230309	7670	12.26	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
9	20230927	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-40	5	-0.46	37920400	4380	14.31	8600	8710	8600	11340	6120	8730	8657.63	0.72	0	2928	8903	8816	8723	8636	8543	8770	8590	61	2610	500	5930	10	1	12166093	1057	-39.68	3.02	12	0.04	-219.00	2879.00	15180	20230309	-42.75	7670	20221031	13.30	15180	-42.75	20230309	8180	6.23	20230726	15180	-42.75	20230309	7670	13.30	20221031	1.30	N	352910	500	60 억		87798	N	N	0	N	00	N
10	20230926	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-60	5	-0.68	266314300	30595	142.18	8810	8810	8630	11420	6160	8790	8704.50	0.73	0	-663	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1062	-39.86	3.03	12	0.25	-219.00	2879.00	15180	20230309	-42.49	7670	20221031	13.82	15180	-42.49	20230309	8180	6.72	20230726	15180	-42.49	20230309	7670	13.82	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
11	20230926	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-50	5	-0.57	260792910	29962	139.24	8810	8810	8630	11420	6160	8790	8704.12	0.73	0	-198	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1063	-39.91	3.04	12	0.25	-219.00	2879.00	15180	20230309	-42.42	7670	20221031	13.95	15180	-42.42	20230309	8180	6.85	20230726	15180	-42.42	20230309	7670	13.95	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
12	20230926	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-100	5	-1.14	224879890	25841	120.08	8810	8810	8630	11420	6160	8790	8702.45	0.73	0	2486	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1057	-39.68	3.02	12	0.21	-219.00	2879.00	15180	20230309	-42.75	7670	20221031	13.30	15180	-42.75	20230309	8180	6.23	20230726	15180	-42.75	20230309	7670	13.30	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
13	20230926	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-30	5	-0.34	203994100	23435	108.90	8810	8810	8630	11420	6160	8790	8704.68	0.73	0	3401	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1066	-40.00	3.04	12	0.19	-219.00	2879.00	15180	20230309	-42.29	7670	20221031	14.21	15180	-42.29	20230309	8180	7.09	20230726	15180	-42.29	20230309	7670	14.21	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
14	20230926	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-90	5	-1.02	197412650	22680	105.40	8810	8810	8630	11420	6160	8790	8704.26	0.73	0	3558	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1058	-39.73	3.02	12	0.19	-219.00	2879.00	15180	20230309	-42.69	7670	20221031	13.43	15180	-42.69	20230309	8180	6.36	20230726	15180	-42.69	20230309	7670	13.43	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
15	20230926	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-140	5	-1.59	141745120	16242	75.48	8810	8810	8640	11420	6160	8790	8727.07	0.73	0	3671	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1052	-39.50	3.00	12	0.13	-219.00	2879.00	15180	20230309	-43.02	7670	20221031	12.78	15180	-43.02	20230309	8180	5.75	20230726	15180	-43.02	20230309	7670	12.78	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
16	20230926	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-50	5	-0.57	100143620	11454	53.23	8810	8810	8700	11420	6160	8790	8743.11	0.73	0	3284	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1063	-39.91	3.04	12	0.09	-219.00	2879.00	15180	20230309	-42.42	7670	20221031	13.95	15180	-42.42	20230309	8180	6.85	20230726	15180	-42.42	20230309	7670	13.95	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
17	20230926	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	10	2	0.11	6144370	698	3.24	8810	8810	8800	11420	6160	8790	8802.82	0.73	0	-85	9250	9020	8870	8640	8490	8945	8565	61	2630	500	5970	10	1	12166093	1071	-40.18	3.06	12	0.01	-219.00	2879.00	15180	20230309	-42.03	7670	20221031	14.73	15180	-42.03	20230309	8180	7.58	20230726	15180	-42.03	20230309	7670	14.73	20221031	1.32	N	352910	500	60 억		88216	N	N	0	N	00	N
18	20230925	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-110	5	-1.24	188117400	21206	80.20	9000	9100	8720	11570	6230	8900	8870.95	0.75	0	-3062	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1069	-40.14	3.05	12	0.17	-219.00	2879.00	15180	20230309	-42.09	7670	20221031	14.60	15180	-42.09	20230309	8180	7.46	20230726	15180	-42.09	20230309	7670	14.60	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
19	20230925	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-140	5	-1.57	183034060	20627	78.01	9000	9100	8720	11570	6230	8900	8873.52	0.75	0	-2871	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1066	-40.00	3.04	12	0.17	-219.00	2879.00	15180	20230309	-42.29	7670	20221031	14.21	15180	-42.29	20230309	8180	7.09	20230726	15180	-42.29	20230309	7670	14.21	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
20	20230925	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-40	5	-0.45	125118490	14036	53.08	9000	9100	8730	11570	6230	8900	8914.11	0.75	0	-2655	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1078	-40.46	3.08	12	0.12	-219.00	2879.00	15180	20230309	-41.63	7670	20221031	15.51	15180	-41.63	20230309	8180	8.31	20230726	15180	-41.63	20230309	7670	15.51	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
21	20230925	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-20	5	-0.22	120245480	13485	51.00	9000	9100	8730	11570	6230	8900	8916.98	0.75	0	-2366	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1080	-40.55	3.08	12	0.11	-219.00	2879.00	15180	20230309	-41.50	7670	20221031	15.78	15180	-41.50	20230309	8180	8.56	20230726	15180	-41.50	20230309	7670	15.78	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
22	20230925	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-150	5	-1.69	112551290	12612	47.70	9000	9100	8730	11570	6230	8900	8924.14	0.75	0	-2589	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1065	-39.95	3.04	12	0.10	-219.00	2879.00	15180	20230309	-42.36	7670	20221031	14.08	15180	-42.36	20230309	8180	6.97	20230726	15180	-42.36	20230309	7670	14.08	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
23	20230925	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-120	5	-1.35	105202050	11775	44.53	9000	9100	8730	11570	6230	8900	8934.36	0.75	0	-2514	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1068	-40.09	3.05	12	0.10	-219.00	2879.00	15180	20230309	-42.16	7670	20221031	14.47	15180	-42.16	20230309	8180	7.33	20230726	15180	-42.16	20230309	7670	14.47	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
24	20230925	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	0	3	0.00	74862930	8335	31.52	9000	9100	8730	11570	6230	8900	8981.76	0.75	0	-2614	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1083	-40.64	3.09	12	0.07	-219.00	2879.00	15180	20230309	-41.37	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15180	-41.37	20230309	7670	16.04	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
25	20230925	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	200	2	2.25	21390610	2377	8.99	9000	9100	8730	11570	6230	8900	8998.99	0.75	0	-254	9440	9170	8960	8690	8480	9305	8825	61	2670	500	6050	10	1	12166093	1107	-41.55	3.16	12	0.02	-219.00	2879.00	15180	20230309	-40.05	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15180	-40.05	20230309	7670	18.64	20221031	1.36	N	352910	500	60 억		91278	N	N	0	N	00	N
26	20230922	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-120	5	-1.33	233672340	26123	62.23	8760	9230	8750	11720	6320	9020	8945.09	0.74	0	1705	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1083	-40.64	3.09	12	0.21	-219.00	2879.00	15180	20230309	-41.37	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15180	-41.37	20230309	7670	16.04	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
27	20230922	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-90	5	-1.00	224945310	25143	59.90	8760	9230	8750	11720	6320	9020	8946.64	0.74	0	1705	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1086	-40.78	3.10	12	0.21	-219.00	2879.00	15180	20230309	-41.17	7670	20221031	16.43	15180	-41.17	20230309	8180	9.17	20230726	15180	-41.17	20230309	7670	16.43	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
28	20230922	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	30	2	0.33	186735570	20875	49.73	8760	9230	8750	11720	6320	9020	8945.42	0.74	0	1880	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1101	-41.32	3.14	12	0.17	-219.00	2879.00	15180	20230309	-40.38	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15180	-40.38	20230309	7670	17.99	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
29	20230922	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	100	2	1.11	172145460	19270	45.91	8760	9230	8750	11720	6320	9020	8933.34	0.74	0	3045	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1110	-41.64	3.17	12	0.16	-219.00	2879.00	15180	20230309	-39.92	7670	20221031	18.90	15180	-39.92	20230309	8180	11.49	20230726	15180	-39.92	20230309	7670	18.90	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
30	20230922	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	60	2	0.67	160855740	18027	42.94	8760	9230	8750	11720	6320	9020	8923.05	0.74	0	3049	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1105	-41.46	3.15	12	0.15	-219.00	2879.00	15180	20230309	-40.18	7670	20221031	18.38	15180	-40.18	20230309	8180	11.00	20230726	15180	-40.18	20230309	7670	18.38	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
31	20230922	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	30	2	0.33	137538410	15472	36.86	8760	9140	8750	11720	6320	9020	8889.50	0.74	0	4102	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1101	-41.32	3.14	12	0.13	-219.00	2879.00	15180	20230309	-40.38	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15180	-40.38	20230309	7670	17.99	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
32	20230922	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-40	5	-0.44	102811310	11635	27.72	8760	9100	8750	11720	6320	9020	8836.38	0.74	0	2946	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1093	-41.00	3.12	12	0.10	-219.00	2879.00	15180	20230309	-40.84	7670	20221031	17.08	15180	-40.84	20230309	8180	9.78	20230726	15180	-40.84	20230309	7670	17.08	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
33	20230922	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-70	5	-0.78	79072470	9001	21.44	8760	8950	8750	11720	6320	9020	8784.85	0.74	0	3343	9840	9430	9200	8790	8560	9315	8675	61	2700	500	6130	10	1	12166093	1089	-40.87	3.11	12	0.07	-219.00	2879.00	15180	20230309	-41.04	7670	20221031	16.69	15180	-41.04	20230309	8180	9.41	20230726	15180	-41.04	20230309	7670	16.69	20221031	1.34	N	352910	500	60 억		89573	N	N	0	N	00	N
34	20230921	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-590	5	-6.14	381975750	41603	204.38	9610	9610	8970	12490	6730	9610	9181.64	0.78	0	-5800	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1097	-41.19	3.13	12	0.34	-219.00	2879.00	15180	20230309	-40.58	7670	20221031	17.60	15180	-40.58	20230309	8180	10.27	20230726	15180	-40.58	20230309	7670	17.60	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
35	20230921	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-600	5	-6.24	348541750	37891	186.14	9610	9610	9000	12490	6730	9610	9198.54	0.78	0	-5472	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1096	-41.14	3.13	12	0.31	-219.00	2879.00	15180	20230309	-40.65	7670	20221031	17.47	15180	-40.65	20230309	8180	10.15	20230726	15180	-40.65	20230309	7670	17.47	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
36	20230921	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-420	5	-4.37	251675520	27211	133.68	9610	9610	9100	12490	6730	9610	9249.04	0.78	0	-4088	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1118	-41.96	3.19	12	0.22	-219.00	2879.00	15180	20230309	-39.46	7670	20221031	19.82	15180	-39.46	20230309	8180	12.35	20230726	15180	-39.46	20230309	7670	19.82	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
37	20230921	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-490	5	-5.10	231918490	25051	123.06	9610	9610	9100	12490	6730	9610	9257.85	0.78	0	-3916	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1110	-41.64	3.17	12	0.21	-219.00	2879.00	15180	20230309	-39.92	7670	20221031	18.90	15180	-39.92	20230309	8180	11.49	20230726	15180	-39.92	20230309	7670	18.90	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
38	20230921	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-460	5	-4.79	196578980	21184	104.07	9610	9610	9100	12490	6730	9610	9279.60	0.78	0	-2616	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1113	-41.78	3.18	12	0.17	-219.00	2879.00	15180	20230309	-39.72	7670	20221031	19.30	15180	-39.72	20230309	8180	11.86	20230726	15180	-39.72	20230309	7670	19.30	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
39	20230921	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-280	5	-2.91	82909230	8824	43.35	9610	9610	9300	12490	6730	9610	9395.88	0.78	0	-1698	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1135	-42.60	3.24	12	0.07	-219.00	2879.00	15180	20230309	-38.54	7670	20221031	21.64	15180	-38.54	20230309	8180	14.06	20230726	15180	-38.54	20230309	7670	21.64	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
40	20230921	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	-270	5	-2.81	59466950	6310	31.00	9610	9610	9330	12490	6730	9610	9424.24	0.78	0	-838	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1136	-42.65	3.24	12	0.05	-219.00	2879.00	15180	20230309	-38.47	7670	20221031	21.77	15180	-38.47	20230309	8180	14.18	20230726	15180	-38.47	20230309	7670	21.77	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
41	20230921	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-160	5	-1.66	14511380	1524	7.49	9610	9610	9450	12490	6730	9610	9521.90	0.78	0	-341	9830	9720	9600	9490	9370	9775	9545	61	2880	500	6530	10	1	12166093	1150	-43.15	3.28	12	0.01	-219.00	2879.00	15180	20230309	-37.75	7670	20221031	23.21	15180	-37.75	20230309	8180	15.53	20230726	15180	-37.75	20230309	7670	23.21	20221031	1.37	N	352910	500	60 억		95359	N	N	0	N	00	N
42	20230920	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	0	3	0.00	192587400	20101	78.12	9550	9710	9480	12490	6730	9610	9580.98	0.81	0	-3083	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1169	-43.88	3.34	12	0.17	-219.00	2879.00	15180	20230309	-36.69	7670	20221031	25.29	15180	-36.69	20230309	8180	17.48	20230726	15180	-36.69	20230309	7670	25.29	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
43	20230920	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-90	5	-0.94	187775900	19599	76.17	9550	9710	9480	12490	6730	9610	9580.89	0.81	0	-3017	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1158	-43.47	3.31	12	0.16	-219.00	2879.00	15180	20230309	-37.29	7670	20221031	24.12	15180	-37.29	20230309	8180	16.38	20230726	15180	-37.29	20230309	7670	24.12	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
44	20230920	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	-30	5	-0.31	161472790	16841	65.45	9550	9710	9480	12490	6730	9610	9588.08	0.81	0	-1788	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1166	-43.74	3.33	12	0.14	-219.00	2879.00	15180	20230309	-36.89	7670	20221031	24.90	15180	-36.89	20230309	8180	17.11	20230726	15180	-36.89	20230309	7670	24.90	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
45	20230920	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-110	5	-1.14	147871300	15421	59.93	9550	9710	9480	12490	6730	9610	9588.96	0.81	0	-1325	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1156	-43.38	3.30	12	0.13	-219.00	2879.00	15180	20230309	-37.42	7670	20221031	23.86	15180	-37.42	20230309	8180	16.14	20230726	15180	-37.42	20230309	7670	23.86	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
46	20230920	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-70	5	-0.73	124392240	12950	50.33	9550	9710	9490	12490	6730	9610	9605.58	0.81	0	-1449	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1161	-43.56	3.31	12	0.11	-219.00	2879.00	15180	20230309	-37.15	7670	20221031	24.38	15180	-37.15	20230309	8180	16.63	20230726	15180	-37.15	20230309	7670	24.38	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
47	20230920	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-60	5	-0.62	110356550	11475	44.60	9550	9710	9510	12490	6730	9610	9617.13	0.81	0	-820	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1162	-43.61	3.32	12	0.09	-219.00	2879.00	15180	20230309	-37.09	7670	20221031	24.51	15180	-37.09	20230309	8180	16.75	20230726	15180	-37.09	20230309	7670	24.51	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
48	20230920	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	0	3	0.00	89575260	9303	36.15	9550	9710	9550	12490	6730	9610	9628.64	0.81	0	-603	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1169	-43.88	3.34	12	0.08	-219.00	2879.00	15180	20230309	-36.69	7670	20221031	25.29	15180	-36.69	20230309	8180	17.48	20230726	15180	-36.69	20230309	7670	25.29	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
49	20230920	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	30	2	0.31	30899130	3214	12.49	9550	9710	9550	12490	6730	9610	9613.92	0.81	0	-496	9876	9742	9596	9462	9316	9670	9390	61	2880	500	6530	10	1	12166093	1173	-44.02	3.35	12	0.03	-219.00	2879.00	15180	20230309	-36.50	7670	20221031	25.68	15180	-36.50	20230309	8180	17.85	20230726	15180	-36.50	20230309	7670	25.68	20221031	1.36	N	352910	500	60 억		98770	N	N	0	N	00	N
50	20230919	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-120	5	-1.23	241983210	25365	94.73	9680	9730	9450	12640	6820	9730	9538.26	0.85	0	-4535	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1169	-43.88	3.34	12	0.21	-219.00	2879.00	15180	20230309	-36.69	7670	20221031	25.29	15180	-36.69	20230309	8180	17.48	20230726	15180	-36.69	20230309	7670	25.29	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
51	20230919	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	-200	5	-2.06	224916720	23588	88.09	9680	9730	9450	12640	6820	9730	9535.22	0.85	0	-4237	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1159	-43.52	3.31	12	0.19	-219.00	2879.00	15180	20230309	-37.22	7670	20221031	24.25	15180	-37.22	20230309	8180	16.50	20230726	15180	-37.22	20230309	7670	24.25	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
52	20230919	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-190	5	-1.95	198754360	20847	77.85	9680	9730	9450	12640	6820	9730	9533.96	0.85	0	-4192	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1161	-43.56	3.31	12	0.17	-219.00	2879.00	15180	20230309	-37.15	7670	20221031	24.38	15180	-37.15	20230309	8180	16.63	20230726	15180	-37.15	20230309	7670	24.38	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
53	20230919	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	-100	5	-1.03	188852240	19809	73.98	9680	9730	9450	12640	6820	9730	9533.66	0.85	0	-4119	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1172	-43.97	3.34	12	0.16	-219.00	2879.00	15180	20230309	-36.56	7670	20221031	25.55	15180	-36.56	20230309	8180	17.73	20230726	15180	-36.56	20230309	7670	25.55	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
54	20230919	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-230	5	-2.36	154661920	16244	60.66	9680	9730	9450	12640	6820	9730	9521.17	0.85	0	-4683	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1156	-43.38	3.30	12	0.13	-219.00	2879.00	15180	20230309	-37.42	7670	20221031	23.86	15180	-37.42	20230309	8180	16.14	20230726	15180	-37.42	20230309	7670	23.86	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
55	20230919	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	-270	5	-2.77	128021540	13438	50.18	9680	9730	9450	12640	6820	9730	9526.83	0.85	0	-2150	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1151	-43.20	3.29	12	0.11	-219.00	2879.00	15180	20230309	-37.68	7670	20221031	23.34	15180	-37.68	20230309	8180	15.65	20230726	15180	-37.68	20230309	7670	23.34	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
56	20230919	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-250	5	-2.57	76707570	8034	30.00	9680	9730	9480	12640	6820	9730	9547.87	0.85	0	-1181	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1153	-43.29	3.29	12	0.07	-219.00	2879.00	15180	20230309	-37.55	7670	20221031	23.60	15180	-37.55	20230309	8180	15.89	20230726	15180	-37.55	20230309	7670	23.60	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
57	20230919	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	-30	5	-0.31	3513310	363	1.36	9680	9730	9650	12640	6820	9730	9678.54	0.85	0	-47	9950	9840	9760	9650	9570	9800	9610	61	2910	500	6610	10	1	12166093	1180	-44.29	3.37	12	0.00	-219.00	2879.00	15180	20230309	-36.10	7670	20221031	26.47	15180	-36.10	20230309	8180	18.58	20230726	15180	-36.10	20230309	7670	26.47	20221031	1.39	N	352910	500	60 억		103068	N	N	0	N	00	N
58	20230918	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-220	5	-2.21	246349120	25250	58.76	9850	9870	9680	12930	6970	9950	9756.40	0.87	0	-2697	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1184	-44.43	3.38	12	0.21	-219.00	2879.00	15180	20230309	-35.90	7670	20221031	26.86	15180	-35.90	20230309	8180	18.95	20230726	15180	-35.90	20230309	7670	26.86	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
59	20230918	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-230	5	-2.31	233503090	23928	55.68	9850	9870	9680	12930	6970	9950	9758.57	0.87	0	-2346	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1183	-44.38	3.38	12	0.20	-219.00	2879.00	15180	20230309	-35.97	7670	20221031	26.73	15180	-35.97	20230309	8180	18.83	20230726	15180	-35.97	20230309	7670	26.73	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
60	20230918	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	-250	5	-2.51	214010890	21919	51.00	9850	9870	9680	12930	6970	9950	9763.72	0.87	0	-1719	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1180	-44.29	3.37	12	0.18	-219.00	2879.00	15180	20230309	-36.10	7670	20221031	26.47	15180	-36.10	20230309	8180	18.58	20230726	15180	-36.10	20230309	7670	26.47	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
61	20230918	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	-130	5	-1.31	176978380	18109	42.14	9850	9870	9680	12930	6970	9950	9772.95	0.87	0	-1593	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1195	-44.84	3.41	12	0.15	-219.00	2879.00	15180	20230309	-35.31	7670	20221031	28.03	15180	-35.31	20230309	8180	20.05	20230726	15180	-35.31	20230309	7670	28.03	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
62	20230918	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	-170	5	-1.71	172194230	17620	41.00	9850	9870	9680	12930	6970	9950	9772.66	0.87	0	-1366	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1190	-44.66	3.40	12	0.14	-219.00	2879.00	15180	20230309	-35.57	7670	20221031	27.51	15180	-35.57	20230309	8180	19.56	20230726	15180	-35.57	20230309	7670	27.51	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
63	20230918	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-150	5	-1.51	113458810	11641	27.09	9850	9850	9680	12930	6970	9950	9746.48	0.87	0	1099	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1192	-44.75	3.40	12	0.10	-219.00	2879.00	15180	20230309	-35.44	7670	20221031	27.77	15180	-35.44	20230309	8180	19.80	20230726	15180	-35.44	20230309	7670	27.77	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
64	20230918	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-140	5	-1.41	62910300	6446	15.00	9850	9850	9720	12930	6970	9950	9759.59	0.87	0	795	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1193	-44.79	3.41	12	0.05	-219.00	2879.00	15180	20230309	-35.38	7670	20221031	27.90	15180	-35.38	20230309	8180	19.93	20230726	15180	-35.38	20230309	7670	27.90	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
65	20230918	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-200	5	-2.01	29387080	3008	7.00	9850	9850	9720	12930	6970	9950	9769.64	0.87	0	915	10210	10080	9970	9840	9730	10025	9785	61	2980	500	6760	10	1	12166093	1186	-44.52	3.39	12	0.02	-219.00	2879.00	15180	20230309	-35.77	7670	20221031	27.12	15180	-35.77	20230309	8180	19.19	20230726	15180	-35.77	20230309	7670	27.12	20221031	1.42	N	352910	500	60 억		105715	N	N	0	N	00	N
66	20230915	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-140	5	-1.39	425163610	42680	14.66	10090	10100	9860	13110	7070	10090	9959.09	0.96	0	-7942	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1211	-45.43	3.46	12	0.35	-219.00	2879.00	15180	20230309	-34.45	7670	20221031	29.73	15180	-34.45	20230309	8180	21.64	20230726	15180	-34.45	20230309	7670	29.73	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
67	20230915	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-170	5	-1.68	389131530	39052	13.41	10090	10100	9860	13110	7070	10090	9961.67	0.96	0	-7117	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1207	-45.30	3.45	12	0.32	-219.00	2879.00	15180	20230309	-34.65	7670	20221031	29.34	15180	-34.65	20230309	8180	21.27	20230726	15180	-34.65	20230309	7670	29.34	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
68	20230915	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	-160	5	-1.59	363658590	36478	12.53	10090	10100	9870	13110	7070	10090	9966.40	0.96	0	-6629	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1208	-45.34	3.45	12	0.30	-219.00	2879.00	15180	20230309	-34.58	7670	20221031	29.47	15180	-34.58	20230309	8180	21.39	20230726	15180	-34.58	20230309	7670	29.47	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
69	20230915	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-140	5	-1.39	301771980	30223	10.38	10090	10100	9900	13110	7070	10090	9981.82	0.96	0	-3772	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1211	-45.43	3.46	12	0.25	-219.00	2879.00	15180	20230309	-34.45	7670	20221031	29.73	15180	-34.45	20230309	8180	21.64	20230726	15180	-34.45	20230309	7670	29.73	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
70	20230915	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-150	5	-1.49	259661310	25982	8.92	10090	10100	9900	13110	7070	10090	9990.67	0.96	0	-3322	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1209	-45.39	3.45	12	0.21	-219.00	2879.00	15180	20230309	-34.52	7670	20221031	29.60	15180	-34.52	20230309	8180	21.52	20230726	15180	-34.52	20230309	7670	29.60	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
71	20230915	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-80	5	-0.79	236183490	23627	8.11	10090	10100	9900	13110	7070	10090	9992.87	0.96	0	-3030	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1218	-45.71	3.48	12	0.19	-219.00	2879.00	15180	20230309	-34.06	7670	20221031	30.51	15180	-34.06	20230309	8180	22.37	20230726	15180	-34.06	20230309	7670	30.51	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
72	20230915	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	-130	5	-1.29	171058260	17121	5.88	10090	10100	9900	13110	7070	10090	9986.01	0.96	0	-1415	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1212	-45.48	3.46	12	0.14	-219.00	2879.00	15180	20230309	-34.39	7670	20221031	29.86	15180	-34.39	20230309	8180	21.76	20230726	15180	-34.39	20230309	7670	29.86	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
73	20230915	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	0	3	0.00	47008290	4676	1.61	10090	10100	10010	13110	7070	10090	10044.97	0.96	0	185	11076	10582	10116	9622	9156	10830	9870	61	3020	500	6860	10	1	12166093	1228	-46.07	3.50	12	0.04	-219.00	2879.00	15180	20230309	-33.53	7670	20221031	31.55	15180	-33.53	20230309	8180	23.35	20230726	15180	-33.53	20230309	7670	31.55	20221031	1.41	N	352910	500	60 억		117128	N	N	0	N	00	N
74	20230914	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	510	2	5.32	2937885630	287878	610.43	9650	10610	9650	12450	6710	9580	10205.37	0.68	0	35231	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1228	-46.07	3.50	12	2.37	-219.00	2879.00	15180	20230309	-33.53	7670	20221031	31.55	15180	-33.53	20230309	8180	23.35	20230726	15180	-33.53	20230309	7670	31.55	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
75	20230914	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	560	2	5.85	2896110500	283742	601.66	9650	10610	9650	12450	6710	9580	10206.84	0.68	0	35862	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1234	-46.30	3.52	12	2.33	-219.00	2879.00	15180	20230309	-33.20	7670	20221031	32.20	15180	-33.20	20230309	8180	23.96	20230726	15180	-33.20	20230309	7670	32.20	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
76	20230914	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	670	2	6.99	2691555740	263579	558.90	9650	10610	9650	12450	6710	9580	10211.57	0.68	0	32765	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1247	-46.80	3.56	12	2.17	-219.00	2879.00	15180	20230309	-32.48	7670	20221031	33.64	15180	-32.48	20230309	8180	25.31	20230726	15180	-32.48	20230309	7670	33.64	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
77	20230914	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10220	640	2	6.68	858521570	86127	182.63	9650	10250	9650	12450	6710	9580	9968.09	0.68	0	15380	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1243	-46.67	3.55	12	0.71	-219.00	2879.00	15180	20230309	-32.67	7670	20221031	33.25	15180	-32.67	20230309	8180	24.94	20230726	15180	-32.67	20230309	7670	33.25	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
78	20230914	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	420	2	4.38	555881740	56111	118.98	9650	10090	9650	12450	6710	9580	9906.82	0.68	0	12698	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1217	-45.66	3.47	12	0.46	-219.00	2879.00	15180	20230309	-34.12	7670	20221031	30.38	15180	-34.12	20230309	8180	22.25	20230726	15180	-34.12	20230309	7670	30.38	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
79	20230914	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	240	2	2.51	498201840	50327	106.72	9650	10090	9650	12450	6710	9580	9899.30	0.68	0	13621	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1195	-44.84	3.41	12	0.41	-219.00	2879.00	15180	20230309	-35.31	7670	20221031	28.03	15180	-35.31	20230309	8180	20.05	20230726	15180	-35.31	20230309	7670	28.03	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
80	20230914	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	370	2	3.86	414430540	41879	88.80	9650	10090	9650	12450	6710	9580	9895.90	0.68	0	12497	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1211	-45.43	3.46	12	0.34	-219.00	2879.00	15180	20230309	-34.45	7670	20221031	29.73	15180	-34.45	20230309	8180	21.64	20230726	15180	-34.45	20230309	7670	29.73	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
81	20230914	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	330	2	3.44	212603510	21656	45.92	9650	9920	9650	12450	6710	9580	9817.30	0.68	0	6450	9913	9746	9503	9336	9093	9785	9375	61	2870	500	6510	10	1	12166093	1206	-45.25	3.44	12	0.18	-219.00	2879.00	15180	20230309	-34.72	7670	20221031	29.20	15180	-34.72	20230309	8180	21.15	20230726	15180	-34.72	20230309	7670	29.20	20221031	1.47	N	352910	500	60 억		82977	N	N	0	N	00	N
82	20230913	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	0	3	0.00	422923710	44655	28.28	9580	9670	9260	12450	6710	9580	9470.80	0.69	0	-1534	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1166	-43.74	3.33	12	0.37	-219.00	2879.00	15180	20230309	-36.89	7670	20221031	24.90	15180	-36.89	20230309	8180	17.11	20230726	15180	-36.89	20230309	7670	24.90	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
83	20230913	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-30	5	-0.31	398987680	42153	26.69	9580	9670	9260	12450	6710	9580	9465.23	0.69	0	-718	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1162	-43.61	3.32	12	0.35	-219.00	2879.00	15180	20230309	-37.09	7670	20221031	24.51	15180	-37.09	20230309	8180	16.75	20230726	15180	-37.09	20230309	7670	24.51	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
84	20230913	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	20	2	0.21	339983340	35980	22.78	9580	9670	9260	12450	6710	9580	9449.23	0.69	0	739	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1168	-43.84	3.33	12	0.30	-219.00	2879.00	15180	20230309	-36.76	7670	20221031	25.16	15180	-36.76	20230309	8180	17.36	20230726	15180	-36.76	20230309	7670	25.16	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
85	20230913	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	-50	5	-0.52	262058270	27855	17.64	9580	9630	9260	12450	6710	9580	9407.94	0.69	0	-1316	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1159	-43.52	3.31	12	0.23	-219.00	2879.00	15180	20230309	-37.22	7670	20221031	24.25	15180	-37.22	20230309	8180	16.50	20230726	15180	-37.22	20230309	7670	24.25	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
86	20230913	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	-240	5	-2.51	207867780	22088	13.99	9580	9630	9260	12450	6710	9580	9410.89	0.69	0	-1991	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1136	-42.65	3.24	12	0.18	-219.00	2879.00	15180	20230309	-38.47	7670	20221031	21.77	15180	-38.47	20230309	8180	14.18	20230726	15180	-38.47	20230309	7670	21.77	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
87	20230913	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	-190	5	-1.98	135939890	14360	9.09	9580	9630	9320	12450	6710	9580	9466.57	0.69	0	-2024	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1142	-42.88	3.26	12	0.12	-219.00	2879.00	15180	20230309	-38.14	7670	20221031	22.43	15180	-38.14	20230309	8180	14.79	20230726	15180	-38.14	20230309	7670	22.43	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
88	20230913	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-100	5	-1.04	79156560	8310	5.26	9580	9630	9470	12450	6710	9580	9525.46	0.69	0	-874	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1153	-43.29	3.29	12	0.07	-219.00	2879.00	15180	20230309	-37.55	7670	20221031	23.60	15180	-37.55	20230309	8180	15.89	20230726	15180	-37.55	20230309	7670	23.60	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
89	20230913	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	50	2	0.52	7158960	751	0.48	9580	9630	9480	12450	6710	9580	9532.57	0.69	0	136	10773	10176	9853	9256	8933	10015	9095	61	2870	500	6510	10	1	12166093	1172	-43.97	3.34	12	0.01	-219.00	2879.00	15180	20230309	-36.56	7670	20221031	25.55	15180	-36.56	20230309	8180	17.73	20230726	15180	-36.56	20230309	7670	25.55	20221031	1.49	N	352910	500	60 억		84536	N	N	0	N	00	N
90	20230912	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	-450	5	-4.49	1565235500	157753	233.38	10410	10450	9530	13030	7030	10030	9922.09	0.78	0	-10050	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1166	-43.74	3.33	12	1.30	-219.00	2879.00	15180	20230309	-36.89	7670	20221031	24.90	15180	-36.89	20230309	8180	17.11	20230726	15180	-36.89	20230309	7670	24.90	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
91	20230912	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-420	5	-4.19	1521614440	153228	226.69	10410	10450	9530	13030	7030	10030	9930.39	0.78	0	-8892	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1169	-43.88	3.34	12	1.26	-219.00	2879.00	15180	20230309	-36.69	7670	20221031	25.29	15180	-36.69	20230309	8180	17.48	20230726	15180	-36.69	20230309	7670	25.29	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
92	20230912	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-480	5	-4.79	1375694080	138094	204.30	10410	10450	9530	13030	7030	10030	9962.01	0.78	0	-8781	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1162	-43.61	3.32	12	1.14	-219.00	2879.00	15180	20230309	-37.09	7670	20221031	24.51	15180	-37.09	20230309	8180	16.75	20230726	15180	-37.09	20230309	7670	24.51	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
93	20230912	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-420	5	-4.19	1149808750	114512	169.41	10410	10450	9590	13030	7030	10030	10040.95	0.78	0	-6766	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1169	-43.88	3.34	12	0.94	-219.00	2879.00	15180	20230309	-36.69	7670	20221031	25.29	15180	-36.69	20230309	8180	17.48	20230726	15180	-36.69	20230309	7670	25.29	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
94	20230912	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-420	5	-4.19	1058429480	105057	155.42	10410	10450	9590	13030	7030	10030	10074.81	0.78	0	-4725	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1169	-43.88	3.34	12	0.86	-219.00	2879.00	15180	20230309	-36.69	7670	20221031	25.29	15180	-36.69	20230309	8180	17.48	20230726	15180	-36.69	20230309	7670	25.29	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
95	20230912	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	-270	5	-2.69	927665370	91531	135.41	10410	10450	9650	13030	7030	10030	10134.99	0.78	0	-4586	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1187	-44.57	3.39	12	0.75	-219.00	2879.00	15180	20230309	-35.70	7670	20221031	27.25	15180	-35.70	20230309	8180	19.32	20230726	15180	-35.70	20230309	7670	27.25	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
96	20230912	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10020	-10	5	-0.10	661301040	64557	95.51	10410	10450	9970	13030	7030	10030	10243.68	0.78	0	-1800	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1219	-45.75	3.48	12	0.53	-219.00	2879.00	15180	20230309	-33.99	7670	20221031	30.64	15180	-33.99	20230309	8180	22.49	20230726	15180	-33.99	20230309	7670	30.64	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
97	20230912	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	300	2	2.99	336381980	32402	47.94	10410	10450	10210	13030	7030	10030	10381.52	0.78	0	-5701	10490	10260	10120	9890	9750	10190	9820	61	3000	500	6820	10	1	12166093	1257	-47.17	3.59	12	0.27	-219.00	2879.00	15180	20230309	-31.95	7670	20221031	34.68	15180	-31.95	20230309	8180	26.28	20230726	15180	-31.95	20230309	7670	34.68	20221031	1.54	N	352910	500	60 억		94586	N	N	0	N	00	N
98	20230911	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	-420	5	-4.02	677133040	66904	61.87	10220	10350	9980	13580	7320	10450	10120.97	0.89	0	-14115	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1220	-45.80	3.48	12	0.55	-219.00	2879.00	15180	20230309	-33.93	7670	20221031	30.77	15180	-33.93	20230309	8180	22.62	20230726	15180	-33.93	20230309	7670	30.77	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
99	20230911	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-410	5	-3.92	645132080	63714	58.92	10220	10350	9980	13580	7320	10450	10125.44	0.89	0	-13550	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1221	-45.84	3.49	12	0.52	-219.00	2879.00	15180	20230309	-33.86	7670	20221031	30.90	15180	-33.86	20230309	8180	22.74	20230726	15180	-33.86	20230309	7670	30.90	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
100	20230911	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	-360	5	-3.44	527065660	51935	48.03	10220	10350	10060	13580	7320	10450	10148.56	0.89	0	-10320	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1228	-46.07	3.50	12	0.43	-219.00	2879.00	15180	20230309	-33.53	7670	20221031	31.55	15180	-33.53	20230309	8180	23.35	20230726	15180	-33.53	20230309	7670	31.55	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
101	20230911	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	-330	5	-3.16	455410030	44836	41.47	10220	10350	10080	13580	7320	10450	10157.24	0.89	0	-6063	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1231	-46.21	3.52	12	0.37	-219.00	2879.00	15180	20230309	-33.33	7670	20221031	31.94	15180	-33.33	20230309	8180	23.72	20230726	15180	-33.33	20230309	7670	31.94	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
102	20230911	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-290	5	-2.78	340809380	33492	30.97	10220	10350	10100	13580	7320	10450	10175.84	0.89	0	-4426	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1236	-46.39	3.53	12	0.28	-219.00	2879.00	15180	20230309	-33.07	7670	20221031	32.46	15180	-33.07	20230309	8180	24.21	20230726	15180	-33.07	20230309	7670	32.46	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
103	20230911	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-280	5	-2.68	320650340	31503	29.13	10220	10350	10100	13580	7320	10450	10178.41	0.89	0	-3868	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1237	-46.44	3.53	12	0.26	-219.00	2879.00	15180	20230309	-33.00	7670	20221031	32.59	15180	-33.00	20230309	8180	24.33	20230726	15180	-33.00	20230309	7670	32.59	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
104	20230911	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	-340	5	-3.25	250362340	24564	22.72	10220	10350	10100	13580	7320	10450	10192.25	0.89	0	-4298	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1230	-46.16	3.51	12	0.20	-219.00	2879.00	15180	20230309	-33.40	7670	20221031	31.81	15180	-33.40	20230309	8180	23.59	20230726	15180	-33.40	20230309	7670	31.81	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
105	20230911	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10220	-230	5	-2.20	64824310	6348	5.87	10220	10290	10160	13580	7320	10450	10211.77	0.89	0	-746	10736	10592	10306	10162	9876	10665	10235	61	3130	500	7100	10	1	12166093	1243	-46.67	3.55	12	0.05	-219.00	2879.00	15180	20230309	-32.67	7670	20221031	33.25	15180	-32.67	20230309	8180	24.94	20230726	15180	-32.67	20230309	7670	33.25	20221031	1.45	N	352910	500	60 억		108701	N	N	0	N	00	N
106	20230908	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	190	2	1.85	1094444840	106713	101.22	10260	10450	10020	13330	7190	10260	10254.16	0.77	0	14955	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1271	-47.72	3.63	12	0.88	-219.00	2879.00	15180	20230309	-31.16	7670	20221031	36.25	15180	-31.16	20230309	8180	27.75	20230726	15180	-31.16	20230309	7670	36.25	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
107	20230908	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	90	2	0.88	863071200	84483	80.13	10260	10380	10020	13330	7190	10260	10215.91	0.77	0	14008	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1259	-47.26	3.59	12	0.69	-219.00	2879.00	15180	20230309	-31.82	7670	20221031	34.94	15180	-31.82	20230309	8180	26.53	20230726	15180	-31.82	20230309	7670	34.94	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
108	20230908	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	0	3	0.00	632278510	62120	58.92	10260	10360	10020	13330	7190	10260	10178.32	0.77	0	5284	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1248	-46.85	3.56	12	0.51	-219.00	2879.00	15180	20230309	-32.41	7670	20221031	33.77	15180	-32.41	20230309	8180	25.43	20230726	15180	-32.41	20230309	7670	33.77	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
109	20230908	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-90	5	-0.88	515751930	50694	48.08	10260	10360	10020	13330	7190	10260	10173.80	0.77	0	3292	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1237	-46.44	3.53	12	0.42	-219.00	2879.00	15180	20230309	-33.00	7670	20221031	32.59	15180	-33.00	20230309	8180	24.33	20230726	15180	-33.00	20230309	7670	32.59	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
110	20230908	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10220	-40	5	-0.39	447714470	44012	41.75	10260	10360	10020	13330	7190	10260	10172.52	0.77	0	3884	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1243	-46.67	3.55	12	0.36	-219.00	2879.00	15180	20230309	-32.67	7670	20221031	33.25	15180	-32.67	20230309	8180	24.94	20230726	15180	-32.67	20230309	7670	33.25	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
111	20230908	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	-60	5	-0.58	390283630	38386	36.41	10260	10360	10020	13330	7190	10260	10167.31	0.77	0	4312	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1241	-46.58	3.54	12	0.32	-219.00	2879.00	15180	20230309	-32.81	7670	20221031	32.99	15180	-32.81	20230309	8180	24.69	20230726	15180	-32.81	20230309	7670	32.99	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
112	20230908	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	-200	5	-1.95	284196480	27921	26.48	10260	10360	10020	13330	7190	10260	10178.55	0.77	0	875	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1224	-45.94	3.49	12	0.23	-219.00	2879.00	15180	20230309	-33.73	7670	20221031	31.16	15180	-33.73	20230309	8180	22.98	20230726	15180	-33.73	20230309	7670	31.16	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
113	20230908	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10220	-40	5	-0.39	86637730	8452	8.02	10260	10360	10210	13330	7190	10260	10250.54	0.77	0	-54	10646	10452	10146	9952	9646	10300	9800	61	3070	500	6970	10	1	12166093	1243	-46.67	3.55	12	0.07	-219.00	2879.00	15180	20230309	-32.67	7670	20221031	33.25	15180	-32.67	20230309	8180	24.94	20230726	15180	-32.67	20230309	7670	33.25	20221031	1.45	N	352910	500	60 억		94093	N	N	0	N	00	N
114	20230907	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	20	2	0.20	1048385590	103613	41.19	10320	10340	9840	13310	7170	10240	10117.82	0.78	0	-833	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1248	-46.85	3.56	12	0.85	-219.00	2879.00	15180	20230309	-32.41	7670	20221031	33.77	15180	-32.41	20230309	8180	25.43	20230726	15180	-32.41	20230309	7670	33.77	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
115	20230907	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	-40	5	-0.39	997575390	98651	39.22	10320	10340	9840	13310	7170	10240	10111.98	0.78	0	-317	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1241	-46.58	3.54	12	0.81	-219.00	2879.00	15180	20230309	-32.81	7670	20221031	32.99	15180	-32.81	20230309	8180	24.69	20230726	15180	-32.81	20230309	7670	32.99	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
116	20230907	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	20	2	0.20	928439240	91888	36.53	10320	10340	9840	13310	7170	10240	10103.82	0.78	0	-310	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1248	-46.85	3.56	12	0.76	-219.00	2879.00	15180	20230309	-32.41	7670	20221031	33.77	15180	-32.41	20230309	8180	25.43	20230726	15180	-32.41	20230309	7670	33.77	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
117	20230907	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-60	5	-0.59	794087940	78788	31.32	10320	10340	9840	13310	7170	10240	10078.50	0.78	0	-2506	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1239	-46.48	3.54	12	0.65	-219.00	2879.00	15180	20230309	-32.94	7670	20221031	32.72	15180	-32.94	20230309	8180	24.45	20230726	15180	-32.94	20230309	7670	32.72	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
118	20230907	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-80	5	-0.78	701433810	69632	27.68	10320	10340	9840	13310	7170	10240	10073.10	0.78	0	-1539	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1236	-46.39	3.53	12	0.57	-219.00	2879.00	15180	20230309	-33.07	7670	20221031	32.46	15180	-33.07	20230309	8180	24.21	20230726	15180	-33.07	20230309	7670	32.46	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
119	20230907	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	60	2	0.59	641724690	63771	25.35	10320	10340	9840	13310	7170	10240	10062.55	0.78	0	-851	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1253	-47.03	3.58	12	0.52	-219.00	2879.00	15180	20230309	-32.15	7670	20221031	34.29	15180	-32.15	20230309	8180	25.92	20230726	15180	-32.15	20230309	7670	34.29	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
120	20230907	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-230	5	-2.25	399362080	39930	15.88	10320	10320	9840	13310	7170	10240	10000.69	0.78	0	615	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1218	-45.71	3.48	12	0.33	-219.00	2879.00	15180	20230309	-34.06	7670	20221031	30.51	15180	-34.06	20230309	8180	22.37	20230726	15180	-34.06	20230309	7670	30.51	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
121	20230907	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	-100	5	-0.98	70693120	6966	2.77	10320	10320	10060	13310	7170	10240	10146.37	0.78	0	-531	10793	10516	10263	9986	9733	10655	10125	61	3070	500	6960	10	1	12166093	1234	-46.30	3.52	12	0.06	-219.00	2879.00	15180	20230309	-33.20	7670	20221031	32.20	15180	-33.20	20230309	8180	23.96	20230726	15180	-33.20	20230309	7670	32.20	20221031	1.38	N	352910	500	60 억		95067	N	N	0	N	00	N
122	20230906	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	290	2	2.91	2571217410	250812	24.54	10080	10540	10010	12930	6970	9950	10251.70	0.68	0	12206	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1246	-46.76	3.56	12	2.06	-219.00	2879.00	15180	20230309	-32.54	7670	20221031	33.51	15180	-32.54	20230309	8180	25.18	20230726	15180	-32.54	20230309	7670	33.51	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
123	20230906	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	290	2	2.91	2482779300	242168	23.69	10080	10540	10010	12930	6970	9950	10252.43	0.68	0	11914	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1246	-46.76	3.56	12	1.99	-219.00	2879.00	15180	20230309	-32.54	7670	20221031	33.51	15180	-32.54	20230309	8180	25.18	20230726	15180	-32.54	20230309	7670	33.51	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
124	20230906	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	280	2	2.81	2291681280	223518	21.87	10080	10540	10010	12930	6970	9950	10252.92	0.68	0	12957	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1245	-46.71	3.55	12	1.84	-219.00	2879.00	15180	20230309	-32.61	7670	20221031	33.38	15180	-32.61	20230309	8180	25.06	20230726	15180	-32.61	20230309	7670	33.38	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
125	20230906	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	190	2	1.91	2075907650	202364	19.80	10080	10540	10010	12930	6970	9950	10258.44	0.68	0	7650	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1234	-46.30	3.52	12	1.66	-219.00	2879.00	15180	20230309	-33.20	7670	20221031	32.20	15180	-33.20	20230309	8180	23.96	20230726	15180	-33.20	20230309	7670	32.20	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
126	20230906	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	140	2	1.41	2016187990	196471	19.22	10080	10540	10010	12930	6970	9950	10262.18	0.68	0	8834	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1228	-46.07	3.50	12	1.61	-219.00	2879.00	15180	20230309	-33.53	7670	20221031	31.55	15180	-33.53	20230309	8180	23.35	20230726	15180	-33.53	20230309	7670	31.55	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
127	20230906	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	220	2	2.21	1902306750	185238	18.12	10080	10540	10010	12930	6970	9950	10269.71	0.68	0	9628	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1237	-46.44	3.53	12	1.52	-219.00	2879.00	15180	20230309	-33.00	7670	20221031	32.59	15180	-33.00	20230309	8180	24.33	20230726	15180	-33.00	20230309	7670	32.59	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
128	20230906	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	260	2	2.61	1697395880	165134	16.16	10080	10540	10010	12930	6970	9950	10279.11	0.68	0	12425	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1242	-46.62	3.55	12	1.36	-219.00	2879.00	15180	20230309	-32.74	7670	20221031	33.12	15180	-32.74	20230309	8180	24.82	20230726	15180	-32.74	20230309	7670	33.12	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
129	20230906	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	320	2	3.22	211741050	20897	2.04	10080	10340	10010	12930	6970	9950	10133.52	0.68	0	3126	11983	10966	10223	9206	8463	11475	9715	61	2980	500	6760	10	1	12166093	1249	-46.89	3.57	12	0.17	-219.00	2879.00	15180	20230309	-32.35	7670	20221031	33.90	15180	-32.35	20230309	8180	25.55	20230726	15180	-32.35	20230309	7670	33.90	20221031	1.36	N	352910	500	60 억		82878	N	N	0	N	00	N
130	20230905	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	1050	2	11.80	10551527070	1018100	2722.70	9700	11240	9480	11570	6230	8900	10364.27	1.07	0	-47065	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1211	-45.43	3.46	12	8.37	-219.00	2879.00	15180	20230309	-34.45	7670	20221031	29.73	15180	-34.45	20230309	8180	21.64	20230726	15180	-34.45	20230309	7670	29.73	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
131	20230905	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	1110	2	12.47	10403878400	1003329	2683.20	9700	11240	9480	11570	6230	8900	10369.36	1.07	0	-47267	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1218	-45.71	3.48	12	8.25	-219.00	2879.00	15180	20230309	-34.06	7670	20221031	30.51	15180	-34.06	20230309	8180	22.37	20230726	15180	-34.06	20230309	7670	30.51	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
132	20230905	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	1070	2	12.02	9890417340	951323	2544.12	9700	11240	9480	11570	6230	8900	10396.49	1.07	0	-48971	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1213	-45.53	3.46	12	7.82	-219.00	2879.00	15180	20230309	-34.32	7670	20221031	29.99	15180	-34.32	20230309	8180	21.88	20230726	15180	-34.32	20230309	7670	29.99	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
133	20230905	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10100	1200	2	13.48	9739510250	936240	2503.78	9700	11240	9480	11570	6230	8900	10402.79	1.07	0	-48821	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1229	-46.12	3.51	12	7.70	-219.00	2879.00	15180	20230309	-33.47	7670	20221031	31.68	15180	-33.47	20230309	8180	23.47	20230726	15180	-33.47	20230309	7670	31.68	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
134	20230905	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	1090	2	12.25	9525785180	914907	2446.73	9700	11240	9480	11570	6230	8900	10411.75	1.07	0	-47058	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1215	-45.62	3.47	12	7.52	-219.00	2879.00	15180	20230309	-34.19	7670	20221031	30.25	15180	-34.19	20230309	8180	22.13	20230726	15180	-34.19	20230309	7670	30.25	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
135	20230905	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	1180	2	13.26	9338179770	896193	2396.69	9700	11240	9480	11570	6230	8900	10419.83	1.07	0	-46355	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1226	-46.03	3.50	12	7.37	-219.00	2879.00	15180	20230309	-33.60	7670	20221031	31.42	15180	-33.60	20230309	8180	23.23	20230726	15180	-33.60	20230309	7670	31.42	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
136	20230905	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	1240	2	13.93	8519976440	814601	2178.49	9700	11240	9480	11570	6230	8900	10459.08	1.07	0	-44351	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1234	-46.30	3.52	12	6.70	-219.00	2879.00	15180	20230309	-33.20	7670	20221031	32.20	15180	-33.20	20230309	8180	23.96	20230726	15180	-33.20	20230309	7670	32.20	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
137	20230905	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	1750	2	19.66	4402589500	415154	1110.25	9700	11240	9480	11570	6230	8900	10604.71	1.07	0	4964	9633	9266	9023	8656	8413	9145	8535	61	2670	500	6050	10	1	12166093	1296	-48.63	3.70	12	3.41	-219.00	2879.00	15180	20230309	-29.84	7670	20221031	38.85	15180	-29.84	20230309	8180	30.20	20230726	15180	-29.84	20230309	7670	38.85	20221031	1.40	N	352910	500	60 억		129589	N	N	0	N	00	N
138	20230904	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-220	5	-2.41	317495530	35182	97.33	9200	9390	8780	11850	6390	9120	9024.65	1.09	0	-3121	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1083	-40.64	3.09	12	0.29	-219.00	2879.00	15180	20230309	-41.37	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15180	-41.37	20230309	7670	16.04	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
139	20230904	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-180	5	-1.97	286194710	31663	87.60	9200	9390	8780	11850	6390	9120	9038.52	1.09	0	-2901	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1088	-40.82	3.11	12	0.26	-219.00	2879.00	15180	20230309	-41.11	7670	20221031	16.56	15180	-41.11	20230309	8180	9.29	20230726	15180	-41.11	20230309	7670	16.56	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
140	20230904	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-80	5	-0.88	208579430	22940	63.46	9200	9390	8950	11850	6390	9120	9092.27	1.09	0	-5962	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1100	-41.28	3.14	12	0.19	-219.00	2879.00	15180	20230309	-40.45	7670	20221031	17.86	15180	-40.45	20230309	8180	10.51	20230726	15180	-40.45	20230309	7670	17.86	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
141	20230904	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-80	5	-0.88	183510480	20152	55.75	9200	9390	8990	11850	6390	9120	9106.25	1.09	0	-4590	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1100	-41.28	3.14	12	0.17	-219.00	2879.00	15180	20230309	-40.45	7670	20221031	17.86	15180	-40.45	20230309	8180	10.51	20230726	15180	-40.45	20230309	7670	17.86	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
142	20230904	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-70	5	-0.77	146926850	16101	44.54	9200	9390	9030	11850	6390	9120	9125.36	1.09	0	-3379	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1101	-41.32	3.14	12	0.13	-219.00	2879.00	15180	20230309	-40.38	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15180	-40.38	20230309	7670	17.99	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
143	20230904	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-30	5	-0.33	131225840	14367	39.75	9200	9390	9030	11850	6390	9120	9133.93	1.09	0	-3609	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1106	-41.51	3.16	12	0.12	-219.00	2879.00	15180	20230309	-40.12	7670	20221031	18.51	15180	-40.12	20230309	8180	11.12	20230726	15180	-40.12	20230309	7670	18.51	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
144	20230904	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-30	5	-0.33	97386780	10637	29.43	9200	9390	9080	11850	6390	9120	9155.81	1.09	0	-3173	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1106	-41.51	3.16	12	0.09	-219.00	2879.00	15180	20230309	-40.12	7670	20221031	18.51	15180	-40.12	20230309	8180	11.12	20230726	15180	-40.12	20230309	7670	18.51	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
145	20230904	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-30	5	-0.33	61020390	6644	18.38	9200	9390	9090	11850	6390	9120	9185.27	1.09	0	-3485	9453	9286	9173	9006	8893	9230	8950	61	2730	500	6200	10	1	12166093	1106	-41.51	3.16	12	0.05	-219.00	2879.00	15180	20230309	-40.12	7670	20221031	18.51	15180	-40.12	20230309	8180	11.12	20230726	15180	-40.12	20230309	7670	18.51	20221031	1.46	N	352910	500	60 억		132590	N	N	0	N	00	N
146	20230901	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-170	5	-1.83	329269240	35918	58.86	9220	9340	9060	12070	6510	9290	9167.26	1.09	0	-133	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1110	-41.64	3.17	12	0.30	-219.00	2879.00	15180	20230309	-39.92	7670	20221031	18.90	15180	-39.92	20230309	8180	11.49	20230726	15180	-39.92	20230309	7670	18.90	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N
147	20230901	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-180	5	-1.94	312940750	34127	55.92	9220	9340	9060	12070	6510	9290	9169.89	1.09	0	220	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1108	-41.60	3.16	12	0.28	-219.00	2879.00	15180	20230309	-39.99	7670	20221031	18.77	15180	-39.99	20230309	8180	11.37	20230726	15180	-39.99	20230309	7670	18.77	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N
148	20230901	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-120	5	-1.29	277997100	30283	49.62	9220	9340	9090	12070	6510	9290	9179.97	1.09	0	315	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1116	-41.87	3.19	12	0.25	-219.00	2879.00	15180	20230309	-39.59	7670	20221031	19.56	15180	-39.59	20230309	8180	12.10	20230726	15180	-39.59	20230309	7670	19.56	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N
149	20230901	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-160	5	-1.72	210313140	22855	37.45	9220	9340	9100	12070	6510	9290	9202.06	1.09	0	-2652	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1111	-41.69	3.17	12	0.19	-219.00	2879.00	15180	20230309	-39.86	7670	20221031	19.04	15180	-39.86	20230309	8180	11.61	20230726	15180	-39.86	20230309	7670	19.04	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N
150	20230901	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-120	5	-1.29	172852470	18752	30.73	9220	9340	9100	12070	6510	9290	9217.82	1.09	0	-2030	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1116	-41.87	3.19	12	0.15	-219.00	2879.00	15180	20230309	-39.59	7670	20221031	19.56	15180	-39.59	20230309	8180	12.10	20230726	15180	-39.59	20230309	7670	19.56	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N
151	20230901	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-90	5	-0.97	130449470	14115	23.13	9220	9340	9180	12070	6510	9290	9241.90	1.09	0	-2484	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1119	-42.01	3.20	12	0.12	-219.00	2879.00	15180	20230309	-39.39	7670	20221031	19.95	15180	-39.39	20230309	8180	12.47	20230726	15180	-39.39	20230309	7670	19.95	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N
152	20230901	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-90	5	-0.97	79056730	8547	14.01	9220	9340	9180	12070	6510	9290	9249.65	1.09	0	-2751	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1119	-42.01	3.20	12	0.07	-219.00	2879.00	15180	20230309	-39.39	7670	20221031	19.95	15180	-39.39	20230309	8180	12.47	20230726	15180	-39.39	20230309	7670	19.95	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N
153	20230901	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	30	2	0.32	12796870	1381	2.26	9220	9340	9190	12070	6510	9290	9266.38	1.09	0	-473	9596	9442	9196	9042	8796	9520	9120	61	2780	500	6310	10	1	12166093	1134	-42.56	3.24	12	0.01	-219.00	2879.00	15180	20230309	-38.60	7670	20221031	21.51	15180	-38.60	20230309	8180	13.94	20230726	15180	-38.60	20230309	7670	21.51	20221031	1.31	N	352910	500	60 억		132683	N	N	0	N	00	N