KissMeData/357880/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	161148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6260	230	2	3.81	371451340	61239	50.09	5840	6340	5840	7830	4230	6030	6065.31	0.89	0	10465	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	654	-149.05	1.93	12	0.59	-42.00	3236.00	15080	20230214	-58.49	5840	20230927	7.19	15080	-58.49	20230214	5840	7.19	20230927	15080	-58.49	20230214	5840	7.19	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
3	20230927	151200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6140	110	2	1.82	362178380	59755	48.88	5840	6340	5840	7830	4230	6030	6061.12	0.89	0	10744	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	641	-146.19	1.90	12	0.57	-42.00	3236.00	15080	20230214	-59.28	5840	20230927	5.14	15080	-59.28	20230214	5840	5.14	20230927	15080	-59.28	20230214	5840	5.14	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
4	20230927	141200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6140	110	2	1.82	291776040	48315	39.52	5840	6340	5840	7830	4230	6030	6039.06	0.89	0	4918	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	641	-146.19	1.90	12	0.46	-42.00	3236.00	15080	20230214	-59.28	5840	20230927	5.14	15080	-59.28	20230214	5840	5.14	20230927	15080	-59.28	20230214	5840	5.14	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
5	20230927	131145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6070	40	2	0.66	238084990	39536	32.34	5840	6340	5840	7830	4230	6030	6021.96	0.89	0	1950	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	634	-144.52	1.88	12	0.38	-42.00	3236.00	15080	20230214	-59.75	5840	20230927	3.94	15080	-59.75	20230214	5840	3.94	20230927	15080	-59.75	20230214	5840	3.94	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
6	20230927	121142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6080	50	2	0.83	214396080	35609	29.13	5840	6340	5840	7830	4230	6030	6020.81	0.89	0	617	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	635	-144.76	1.88	12	0.34	-42.00	3236.00	15080	20230214	-59.68	5840	20230927	4.11	15080	-59.68	20230214	5840	4.11	20230927	15080	-59.68	20230214	5840	4.11	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
7	20230927	111154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6070	40	2	0.66	195277470	32457	26.55	5840	6340	5840	7830	4230	6030	6016.45	0.89	0	3212	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	634	-144.52	1.88	12	0.31	-42.00	3236.00	15080	20230214	-59.75	5840	20230927	3.94	15080	-59.75	20230214	5840	3.94	20230927	15080	-59.75	20230214	5840	3.94	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
8	20230927	101147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6010	-20	5	-0.33	132159640	22047	18.03	5840	6340	5840	7830	4230	6030	5994.26	0.89	0	2170	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	628	-143.10	1.86	12	0.21	-42.00	3236.00	15080	20230214	-60.15	5840	20230927	2.91	15080	-60.15	20230214	5840	2.91	20230927	15080	-60.15	20230214	5840	2.91	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
9	20230927	091207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6040	10	2	0.17	62989330	10608	8.68	5840	6050	5840	7830	4230	6030	5936.85	0.89	0	3311	6523	6276	6143	5896	5763	6210	5830	52	1800	500	4220	10	1	10443956	631	-143.81	1.87	12	0.10	-42.00	3236.00	15080	20230214	-59.95	5840	20230927	3.42	15080	-59.95	20230214	5840	3.42	20230927	15080	-59.95	20230214	5840	3.42	20230927	5.94	N	357880	500	52 억		93340	N	N	0	N	00	N
10	20230926	161145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-260	5	-4.13	742758020	120973	166.31	6290	6390	6010	8170	4410	6290	6140.31	0.60	0	30853	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	630	-143.57	1.86	12	1.16	-42.00	3236.00	15080	20230214	-60.01	6010	20230926	0.33	15080	-60.01	20230214	6010	0.33	20230926	15080	-60.01	20230214	6010	0.33	20230926	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
11	20230926	151144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-260	5	-4.13	708352700	115284	158.49	6290	6390	6010	8170	4410	6290	6144.41	0.60	0	31740	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	630	-143.57	1.86	12	1.10	-42.00	3236.00	15080	20230214	-60.01	6010	20230926	0.33	15080	-60.01	20230214	6010	0.33	20230926	15080	-60.01	20230214	6010	0.33	20230926	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
12	20230926	141135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6160	-130	5	-2.07	323252230	51777	71.18	6290	6390	6150	8170	4410	6290	6243.16	0.60	0	-4503	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	643	-146.67	1.90	12	0.50	-42.00	3236.00	15080	20230214	-59.15	6150	20230926	0.16	15080	-59.15	20230214	6150	0.16	20230926	15080	-59.15	20230214	6150	0.16	20230926	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
13	20230926	131139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6200	-90	5	-1.43	246543420	39367	54.12	6290	6390	6180	8170	4410	6290	6262.69	0.60	0	-3931	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	648	-147.62	1.92	12	0.38	-42.00	3236.00	15080	20230214	-58.89	6180	20230926	0.32	15080	-58.89	20230214	6180	0.32	20230926	15080	-58.89	20230214	6180	0.32	20230926	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
14	20230926	121147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6230	-60	5	-0.95	215603660	34373	47.26	6290	6390	6190	8170	4410	6290	6272.47	0.60	0	-2879	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	651	-148.33	1.93	12	0.33	-42.00	3236.00	15080	20230214	-58.69	6190	20230926	0.65	15080	-58.69	20230214	6190	0.65	20230926	15080	-58.69	20230214	6190	0.65	20230926	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
15	20230926	111138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6240	-50	5	-0.79	159135810	25278	34.75	6290	6390	6240	8170	4410	6290	6295.43	0.60	0	-992	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	652	-148.57	1.93	12	0.24	-42.00	3236.00	15080	20230214	-58.62	6240	20230926	0.00	15080	-58.62	20230214	6240	0.00	20230926	15080	-58.62	20230214	6240	0.00	20230926	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
16	20230926	101141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6270	-20	5	-0.32	111226570	17637	24.25	6290	6390	6250	8170	4410	6290	6306.43	0.60	0	673	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	655	-149.29	1.94	12	0.17	-42.00	3236.00	15080	20230214	-58.42	6250	20230926	0.32	15080	-58.42	20230214	6250	0.32	20230926	15080	-58.42	20230214	6250	0.32	20230926	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
17	20230926	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	50	2	0.79	33322280	5278	7.26	6290	6390	6290	8170	4410	6290	6313.43	0.60	0	1826	6543	6416	6343	6216	6143	6380	6180	52	1880	500	4400	10	1	10443956	662	-150.95	1.96	12	0.05	-42.00	3236.00	15080	20230214	-57.96	6270	20230925	1.12	15080	-57.96	20230214	6270	1.12	20230925	15080	-57.96	20230214	6270	1.12	20230925	6.01	N	357880	500	52 억		62487	N	N	0	N	00	N
18	20230925	161145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6290	-150	5	-2.33	449849750	70680	96.78	6360	6470	6270	8370	4510	6440	6365.03	0.72	0	-12267	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	657	-149.76	1.94	12	0.68	-42.00	3236.00	15080	20230214	-58.29	6270	20230925	0.32	15080	-58.29	20230214	6270	0.32	20230925	15080	-58.29	20230214	6270	0.32	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
19	20230925	151147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6310	-130	5	-2.02	403659540	63331	86.72	6360	6470	6300	8370	4510	6440	6373.79	0.72	0	-13035	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	659	-150.24	1.95	12	0.61	-42.00	3236.00	15080	20230214	-58.16	6300	20230925	0.16	15080	-58.16	20230214	6300	0.16	20230925	15080	-58.16	20230214	6300	0.16	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
20	20230925	141128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6380	-60	5	-0.93	253392230	39643	54.28	6360	6470	6350	8370	4510	6440	6391.83	0.72	0	-10102	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	666	-151.90	1.97	12	0.38	-42.00	3236.00	15080	20230214	-57.69	6350	20230925	0.47	15080	-57.69	20230214	6350	0.47	20230925	15080	-57.69	20230214	6350	0.47	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
21	20230925	131134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6410	-30	5	-0.47	207438910	32451	44.44	6360	6470	6350	8370	4510	6440	6392.34	0.72	0	-9949	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	669	-152.62	1.98	12	0.31	-42.00	3236.00	15080	20230214	-57.49	6350	20230925	0.94	15080	-57.49	20230214	6350	0.94	20230925	15080	-57.49	20230214	6350	0.94	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
22	20230925	121140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6380	-60	5	-0.93	197028970	30824	42.21	6360	6470	6350	8370	4510	6440	6392.03	0.72	0	-9833	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	666	-151.90	1.97	12	0.30	-42.00	3236.00	15080	20230214	-57.69	6350	20230925	0.47	15080	-57.69	20230214	6350	0.47	20230925	15080	-57.69	20230214	6350	0.47	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
23	20230925	111134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6380	-60	5	-0.93	157935730	24703	33.83	6360	6470	6350	8370	4510	6440	6393.34	0.72	0	-9823	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	666	-151.90	1.97	12	0.24	-42.00	3236.00	15080	20230214	-57.69	6350	20230925	0.47	15080	-57.69	20230214	6350	0.47	20230925	15080	-57.69	20230214	6350	0.47	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
24	20230925	101137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6400	-40	5	-0.62	115975700	18133	24.83	6360	6470	6350	8370	4510	6440	6395.79	0.72	0	-7103	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	668	-152.38	1.98	12	0.17	-42.00	3236.00	15080	20230214	-57.56	6350	20230925	0.79	15080	-57.56	20230214	6350	0.79	20230925	15080	-57.56	20230214	6350	0.79	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
25	20230925	091133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6420	-20	5	-0.31	49888120	7823	10.71	6360	6450	6350	8370	4510	6440	6376.95	0.72	0	-302	6613	6526	6483	6396	6353	6505	6375	52	1930	500	4500	10	1	10443956	671	-152.86	1.98	12	0.07	-42.00	3236.00	15080	20230214	-57.43	6350	20230925	1.10	15080	-57.43	20230214	6350	1.10	20230925	15080	-57.43	20230214	6350	1.10	20230925	6.09	N	357880	500	52 억		74685	N	N	0	N	00	N
26	20230922	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-100	5	-1.53	468416440	72293	78.34	6460	6570	6440	8500	4580	6540	6479.44	0.77	0	-6515	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	673	-153.33	1.99	12	0.69	-42.00	3236.00	15080	20230214	-57.29	6350	20230103	1.42	15080	-57.29	20230214	6350	1.42	20230103	15080	-57.29	20230214	6350	1.42	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
27	20230922	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-70	5	-1.07	438435450	67639	73.29	6460	6570	6440	8500	4580	6540	6481.99	0.77	0	-6306	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	676	-154.05	2.00	12	0.65	-42.00	3236.00	15080	20230214	-57.10	6350	20230103	1.89	15080	-57.10	20230214	6350	1.89	20230103	15080	-57.10	20230214	6350	1.89	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
28	20230922	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-60	5	-0.92	334693640	51596	55.91	6460	6570	6450	8500	4580	6540	6486.81	0.77	0	-3484	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	677	-154.29	2.00	12	0.49	-42.00	3236.00	15080	20230214	-57.03	6350	20230103	2.05	15080	-57.03	20230214	6350	2.05	20230103	15080	-57.03	20230214	6350	2.05	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
29	20230922	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-20	5	-0.31	295255170	45520	49.32	6460	6570	6450	8500	4580	6540	6486.27	0.77	0	-2348	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	681	-155.24	2.01	12	0.44	-42.00	3236.00	15080	20230214	-56.76	6350	20230103	2.68	15080	-56.76	20230214	6350	2.68	20230103	15080	-56.76	20230214	6350	2.68	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
30	20230922	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-30	5	-0.46	273744680	42214	45.74	6460	6570	6450	8500	4580	6540	6484.69	0.77	0	-1730	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	680	-155.00	2.01	12	0.40	-42.00	3236.00	15080	20230214	-56.83	6350	20230103	2.52	15080	-56.83	20230214	6350	2.52	20230103	15080	-56.83	20230214	6350	2.52	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
31	20230922	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-30	5	-0.46	232196620	35827	38.82	6460	6570	6450	8500	4580	6540	6481.05	0.77	0	-845	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	680	-155.00	2.01	12	0.34	-42.00	3236.00	15080	20230214	-56.83	6350	20230103	2.52	15080	-56.83	20230214	6350	2.52	20230103	15080	-56.83	20230214	6350	2.52	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
32	20230922	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-80	5	-1.22	174121050	26926	29.18	6460	6570	6450	8500	4580	6540	6466.65	0.77	0	-5643	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	675	-153.81	2.00	12	0.26	-42.00	3236.00	15080	20230214	-57.16	6350	20230103	1.73	15080	-57.16	20230214	6350	1.73	20230103	15080	-57.16	20230214	6350	1.73	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
33	20230922	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-40	5	-0.61	46945780	7262	7.87	6460	6570	6450	8500	4580	6540	6464.58	0.77	0	-1081	6853	6696	6603	6446	6353	6650	6400	52	1960	500	4570	10	1	10443956	679	-154.76	2.01	12	0.07	-42.00	3236.00	15080	20230214	-56.90	6350	20230103	2.36	15080	-56.90	20230214	6350	2.36	20230103	15080	-56.90	20230214	6350	2.36	20230103	6.13	N	357880	500	52 억		80752	N	N	0	N	00	N
34	20230921	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-200	5	-2.97	606319590	91772	146.03	6700	6760	6510	8760	4720	6740	6607.35	0.91	0	-13899	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	683	-155.71	2.02	12	0.88	-42.00	3236.00	15080	20230214	-56.63	6350	20230103	2.99	15080	-56.63	20230214	6350	2.99	20230103	15080	-56.63	20230214	6350	2.99	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
35	20230921	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-200	5	-2.97	583632750	88308	140.52	6700	6760	6510	8760	4720	6740	6609.01	0.91	0	-12960	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	683	-155.71	2.02	12	0.85	-42.00	3236.00	15080	20230214	-56.63	6350	20230103	2.99	15080	-56.63	20230214	6350	2.99	20230103	15080	-56.63	20230214	6350	2.99	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
36	20230921	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-190	5	-2.82	490285500	74032	117.80	6700	6760	6530	8760	4720	6740	6622.57	0.91	0	-9258	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	684	-155.95	2.02	12	0.71	-42.00	3236.00	15080	20230214	-56.56	6350	20230103	3.15	15080	-56.56	20230214	6350	3.15	20230103	15080	-56.56	20230214	6350	3.15	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
37	20230921	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-200	5	-2.97	439016360	66255	105.43	6700	6760	6530	8760	4720	6740	6626.11	0.91	0	-8042	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	683	-155.71	2.02	12	0.63	-42.00	3236.00	15080	20230214	-56.63	6350	20230103	2.99	15080	-56.63	20230214	6350	2.99	20230103	15080	-56.63	20230214	6350	2.99	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
38	20230921	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-160	5	-2.37	352516710	53063	84.43	6700	6760	6570	8760	4720	6740	6643.31	0.91	0	-7440	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	687	-156.67	2.03	12	0.51	-42.00	3236.00	15080	20230214	-56.37	6350	20230103	3.62	15080	-56.37	20230214	6350	3.62	20230103	15080	-56.37	20230214	6350	3.62	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
39	20230921	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-130	5	-1.93	230284400	34521	54.93	6700	6760	6610	8760	4720	6740	6670.79	0.91	0	-10389	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	690	-157.38	2.04	12	0.33	-42.00	3236.00	15080	20230214	-56.17	6350	20230103	4.09	15080	-56.17	20230214	6350	4.09	20230103	15080	-56.17	20230214	6350	4.09	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
40	20230921	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-40	5	-0.59	117848950	17595	28.00	6700	6760	6670	8760	4720	6740	6697.79	0.91	0	-5814	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	700	-159.52	2.07	12	0.17	-42.00	3236.00	15080	20230214	-55.57	6350	20230103	5.51	15080	-55.57	20230214	6350	5.51	20230103	15080	-55.57	20230214	6350	5.51	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
41	20230921	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-50	5	-0.74	33537460	5002	7.96	6700	6760	6670	8760	4720	6740	6704.60	0.91	0	-2101	6866	6802	6736	6672	6606	6835	6705	52	2020	500	4710	10	1	10443956	699	-159.29	2.07	12	0.05	-42.00	3236.00	15080	20230214	-55.64	6350	20230103	5.35	15080	-55.64	20230214	6350	5.35	20230103	15080	-55.64	20230214	6350	5.35	20230103	6.08	N	357880	500	52 억		94634	N	N	0	N	00	N
42	20230920	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	419786600	62385	39.97	6710	6800	6670	8760	4720	6740	6728.95	1.03	0	-13063	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	0.60	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
43	20230920	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	409798110	60899	39.02	6710	6800	6670	8760	4720	6740	6729.14	1.03	0	-13113	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	0.58	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
44	20230920	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-50	5	-0.74	362254340	53818	34.48	6710	6800	6670	8760	4720	6740	6731.10	1.03	0	-11432	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	699	-159.29	2.07	12	0.52	-42.00	3236.00	15080	20230214	-55.64	6350	20230103	5.35	15080	-55.64	20230214	6350	5.35	20230103	15080	-55.64	20230214	6350	5.35	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
45	20230920	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-20	5	-0.30	290771330	43156	27.65	6710	6800	6690	8760	4720	6740	6737.68	1.03	0	-9426	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	702	-160.00	2.08	12	0.41	-42.00	3236.00	15080	20230214	-55.44	6350	20230103	5.83	15080	-55.44	20230214	6350	5.83	20230103	15080	-55.44	20230214	6350	5.83	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
46	20230920	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	255286680	37870	24.26	6710	6800	6700	8760	4720	6740	6741.13	1.03	0	-7350	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	0.36	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
47	20230920	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	236135260	35016	22.44	6710	6800	6700	8760	4720	6740	6743.64	1.03	0	-6139	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	0.34	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
48	20230920	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	20	2	0.30	111309670	16471	10.55	6710	6800	6710	8760	4720	6740	6757.92	1.03	0	-3254	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	706	-160.95	2.09	12	0.16	-42.00	3236.00	15080	20230214	-55.17	6350	20230103	6.46	15080	-55.17	20230214	6350	6.46	20230103	15080	-55.17	20230214	6350	6.46	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
49	20230920	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	10	2	0.15	22490410	3325	2.13	6710	6800	6710	8760	4720	6740	6764.03	1.03	0	-1142	7440	7090	6900	6550	6360	6995	6455	52	2020	500	4710	10	1	10443956	705	-160.71	2.09	12	0.03	-42.00	3236.00	15080	20230214	-55.24	6350	20230103	6.30	15080	-55.24	20230214	6350	6.30	20230103	15080	-55.24	20230214	6350	6.30	20230103	6.04	N	357880	500	52 억		107697	N	N	0	N	00	N
50	20230919	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	1070319950	155233	263.80	6760	7250	6710	8760	4720	6740	6895.05	1.31	0	-29547	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	1.49	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
51	20230919	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	1057663700	153356	260.61	6760	7250	6710	8760	4720	6740	6896.79	1.31	0	-29492	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	1.47	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
52	20230919	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	1004498380	145477	247.22	6760	7250	6710	8760	4720	6740	6904.86	1.31	0	-28231	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	1.39	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
53	20230919	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	50	2	0.74	244384830	36168	61.46	6760	6850	6710	8760	4720	6740	6756.94	1.31	0	-14198	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	709	-161.67	2.10	12	0.35	-42.00	3236.00	15080	20230214	-54.97	6350	20230103	6.93	15080	-54.97	20230214	6350	6.93	20230103	15080	-54.97	20230214	6350	6.93	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
54	20230919	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-20	5	-0.30	214242050	31698	53.87	6760	6850	6710	8760	4720	6740	6758.85	1.31	0	-12865	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	702	-160.00	2.08	12	0.30	-42.00	3236.00	15080	20230214	-55.44	6350	20230103	5.83	15080	-55.44	20230214	6350	5.83	20230103	15080	-55.44	20230214	6350	5.83	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
55	20230919	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	0	3	0.00	185407980	27406	46.57	6760	6850	6720	8760	4720	6740	6765.23	1.31	0	-10574	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	704	-160.48	2.08	12	0.26	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
56	20230919	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	30	2	0.45	88920110	13107	22.27	6760	6850	6750	8760	4720	6740	6784.17	1.31	0	-5978	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	707	-161.19	2.09	12	0.13	-42.00	3236.00	15080	20230214	-55.11	6350	20230103	6.61	15080	-55.11	20230214	6350	6.61	20230103	15080	-55.11	20230214	6350	6.61	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
57	20230919	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	70	2	1.04	17180110	2534	4.31	6760	6850	6750	8760	4720	6740	6779.84	1.31	0	-855	6953	6846	6793	6686	6633	6820	6660	52	2020	500	4710	10	1	10443956	711	-162.14	2.10	12	0.02	-42.00	3236.00	15080	20230214	-54.84	6350	20230103	7.24	15080	-54.84	20230214	6350	7.24	20230103	15080	-54.84	20230214	6350	7.24	20230103	6.09	N	357880	500	52 억		136782	N	N	0	N	00	N
58	20230918	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-100	5	-1.46	392985800	57612	91.77	6860	6900	6740	8890	4790	6840	6821.59	1.39	0	-8066	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	704	-160.48	2.08	12	0.55	-42.00	3236.00	15080	20230214	-55.31	6350	20230103	6.14	15080	-55.31	20230214	6350	6.14	20230103	15080	-55.31	20230214	6350	6.14	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
59	20230918	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-40	5	-0.58	368795370	54029	86.06	6860	6900	6770	8890	4790	6840	6825.88	1.39	0	-8586	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	710	-161.90	2.10	12	0.52	-42.00	3236.00	15080	20230214	-54.91	6350	20230103	7.09	15080	-54.91	20230214	6350	7.09	20230103	15080	-54.91	20230214	6350	7.09	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
60	20230918	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	10	2	0.15	261386590	38277	60.97	6860	6900	6780	8890	4790	6840	6828.82	1.39	0	-8371	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	715	-163.10	2.12	12	0.37	-42.00	3236.00	15080	20230214	-54.58	6350	20230103	7.87	15080	-54.58	20230214	6350	7.87	20230103	15080	-54.58	20230214	6350	7.87	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
61	20230918	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	20	2	0.29	232062440	34010	54.18	6860	6880	6780	8890	4790	6840	6823.36	1.39	0	-7270	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	716	-163.33	2.12	12	0.33	-42.00	3236.00	15080	20230214	-54.51	6350	20230103	8.03	15080	-54.51	20230214	6350	8.03	20230103	15080	-54.51	20230214	6350	8.03	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
62	20230918	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	0	3	0.00	199255750	29221	46.55	6860	6880	6780	8890	4790	6840	6818.92	1.39	0	-7288	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	714	-162.86	2.11	12	0.28	-42.00	3236.00	15080	20230214	-54.64	6350	20230103	7.72	15080	-54.64	20230214	6350	7.72	20230103	15080	-54.64	20230214	6350	7.72	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
63	20230918	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-20	5	-0.29	169286020	24821	39.54	6860	6880	6780	8890	4790	6840	6820.27	1.39	0	-6961	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	712	-162.38	2.11	12	0.24	-42.00	3236.00	15080	20230214	-54.77	6350	20230103	7.40	15080	-54.77	20230214	6350	7.40	20230103	15080	-54.77	20230214	6350	7.40	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
64	20230918	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	20	2	0.29	97579350	14312	22.80	6860	6880	6800	8890	4790	6840	6818.01	1.39	0	-3175	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	716	-163.33	2.12	12	0.14	-42.00	3236.00	15080	20230214	-54.51	6350	20230103	8.03	15080	-54.51	20230214	6350	8.03	20230103	15080	-54.51	20230214	6350	8.03	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
65	20230918	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	0	3	0.00	16157010	2359	3.76	6860	6880	6820	8890	4790	6840	6849.09	1.39	0	-1903	7186	7012	6926	6752	6666	6970	6710	52	2050	500	4780	10	1	10443956	714	-162.86	2.11	12	0.02	-42.00	3236.00	15080	20230214	-54.64	6350	20230103	7.72	15080	-54.64	20230214	6350	7.72	20230103	15080	-54.64	20230214	6350	7.72	20230103	6.11	N	357880	500	52 억		144847	N	N	0	N	00	N
66	20230915	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-60	5	-0.87	425452800	61567	136.96	6900	7100	6840	8970	4830	6900	6910.40	1.38	0	621	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	714	-162.86	2.11	12	0.59	-42.00	3236.00	15080	20230214	-54.64	6350	20230103	7.72	15080	-54.64	20230214	6350	7.72	20230103	15080	-54.64	20230214	6350	7.72	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
67	20230915	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-10	5	-0.14	407866620	58997	131.24	6900	7100	6840	8970	4830	6900	6913.35	1.38	0	635	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	720	-164.05	2.13	12	0.56	-42.00	3236.00	15080	20230214	-54.31	6350	20230103	8.50	15080	-54.31	20230214	6350	8.50	20230103	15080	-54.31	20230214	6350	8.50	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
68	20230915	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	10	2	0.14	351837100	50834	113.08	6900	7100	6860	8970	4830	6900	6921.30	1.38	0	868	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	722	-164.52	2.14	12	0.49	-42.00	3236.00	15080	20230214	-54.18	6350	20230103	8.82	15080	-54.18	20230214	6350	8.82	20230103	15080	-54.18	20230214	6350	8.82	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
69	20230915	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-30	5	-0.43	321255010	46394	103.21	6900	7100	6860	8970	4830	6900	6924.50	1.38	0	1111	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	717	-163.57	2.12	12	0.44	-42.00	3236.00	15080	20230214	-54.44	6350	20230103	8.19	15080	-54.44	20230214	6350	8.19	20230103	15080	-54.44	20230214	6350	8.19	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
70	20230915	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	10	2	0.14	266365720	38413	85.45	6900	7100	6870	8970	4830	6900	6934.26	1.38	0	2511	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	722	-164.52	2.14	12	0.37	-42.00	3236.00	15080	20230214	-54.18	6350	20230103	8.82	15080	-54.18	20230214	6350	8.82	20230103	15080	-54.18	20230214	6350	8.82	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
71	20230915	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-20	5	-0.29	224550440	32345	71.95	6900	7100	6870	8970	4830	6900	6942.36	1.38	0	1603	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	719	-163.81	2.13	12	0.31	-42.00	3236.00	15080	20230214	-54.38	6350	20230103	8.35	15080	-54.38	20230214	6350	8.35	20230103	15080	-54.38	20230214	6350	8.35	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
72	20230915	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	20	2	0.29	196391670	28263	62.87	6900	7100	6870	8970	4830	6900	6948.73	1.38	0	1931	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	723	-164.76	2.14	12	0.27	-42.00	3236.00	15080	20230214	-54.11	6350	20230103	8.98	15080	-54.11	20230214	6350	8.98	20230103	15080	-54.11	20230214	6350	8.98	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
73	20230915	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	100	2	1.45	96035370	13734	30.55	6900	7100	6870	8970	4830	6900	6992.56	1.38	0	-1718	7060	6980	6850	6770	6640	7020	6810	52	2070	500	4830	10	1	10443956	731	-166.67	2.16	12	0.13	-42.00	3236.00	15080	20230214	-53.58	6350	20230103	10.24	15080	-53.58	20230214	6350	10.24	20230103	15080	-53.58	20230214	6350	10.24	20230103	6.13	N	357880	500	52 억		144226	N	N	0	N	00	N
74	20230914	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	120	2	1.77	302130850	44130	45.55	6720	6930	6720	8810	4750	6780	6846.38	1.39	0	-2928	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	721	-164.29	2.13	12	0.42	-42.00	3236.00	15080	20230214	-54.24	6350	20230103	8.66	15080	-54.24	20230214	6350	8.66	20230103	15080	-54.24	20230214	6350	8.66	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
75	20230914	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	140	2	2.06	288086940	42092	43.44	6720	6930	6720	8810	4750	6780	6844.22	1.39	0	-2080	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	723	-164.76	2.14	12	0.40	-42.00	3236.00	15080	20230214	-54.11	6350	20230103	8.98	15080	-54.11	20230214	6350	8.98	20230103	15080	-54.11	20230214	6350	8.98	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
76	20230914	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	100	2	1.47	252519640	36925	38.11	6720	6910	6720	8810	4750	6780	6838.72	1.39	0	-728	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	719	-163.81	2.13	12	0.35	-42.00	3236.00	15080	20230214	-54.38	6350	20230103	8.35	15080	-54.38	20230214	6350	8.35	20230103	15080	-54.38	20230214	6350	8.35	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
77	20230914	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	90	2	1.33	227346470	33258	34.33	6720	6910	6720	8810	4750	6780	6835.84	1.39	0	-1350	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	717	-163.57	2.12	12	0.32	-42.00	3236.00	15080	20230214	-54.44	6350	20230103	8.19	15080	-54.44	20230214	6350	8.19	20230103	15080	-54.44	20230214	6350	8.19	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
78	20230914	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	80	2	1.18	202238800	29603	30.55	6720	6910	6720	8810	4750	6780	6831.70	1.39	0	81	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	716	-163.33	2.12	12	0.28	-42.00	3236.00	15080	20230214	-54.51	6350	20230103	8.03	15080	-54.51	20230214	6350	8.03	20230103	15080	-54.51	20230214	6350	8.03	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
79	20230914	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	30	2	0.44	158331360	23186	23.93	6720	6910	6720	8810	4750	6780	6828.75	1.39	0	125	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	711	-162.14	2.10	12	0.22	-42.00	3236.00	15080	20230214	-54.84	6350	20230103	7.24	15080	-54.84	20230214	6350	7.24	20230103	15080	-54.84	20230214	6350	7.24	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
80	20230914	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	60	2	0.88	102017420	14915	15.39	6720	6910	6720	8810	4750	6780	6839.92	1.39	0	1244	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	714	-162.86	2.11	12	0.14	-42.00	3236.00	15080	20230214	-54.64	6350	20230103	7.72	15080	-54.64	20230214	6350	7.72	20230103	15080	-54.64	20230214	6350	7.72	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
81	20230914	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	100	2	1.47	49168350	7221	7.45	6720	6890	6720	8810	4750	6780	6809.08	1.39	0	1534	7100	6940	6830	6670	6560	6885	6615	52	2030	500	4740	10	1	10443956	719	-163.81	2.13	12	0.07	-42.00	3236.00	15080	20230214	-54.38	6350	20230103	8.35	15080	-54.38	20230214	6350	8.35	20230103	15080	-54.38	20230214	6350	8.35	20230103	6.01	N	357880	500	52 억		145518	N	N	0	N	00	N
82	20230913	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-220	5	-3.14	658070480	96353	92.62	6950	6990	6720	9100	4900	7000	6829.95	1.49	0	-10160	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	708	-161.43	2.10	12	0.92	-42.00	3236.00	15080	20230214	-55.04	6350	20230103	6.77	15080	-55.04	20230214	6350	6.77	20230103	15080	-55.04	20230214	6350	6.77	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
83	20230913	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-220	5	-3.14	604276010	88396	84.97	6950	6990	6720	9100	4900	7000	6836.01	1.49	0	-12125	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	708	-161.43	2.10	12	0.85	-42.00	3236.00	15080	20230214	-55.04	6350	20230103	6.77	15080	-55.04	20230214	6350	6.77	20230103	15080	-55.04	20230214	6350	6.77	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
84	20230913	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-180	5	-2.57	523968420	76595	73.63	6950	6990	6720	9100	4900	7000	6840.77	1.49	0	-6944	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	712	-162.38	2.11	12	0.73	-42.00	3236.00	15080	20230214	-54.77	6350	20230103	7.40	15080	-54.77	20230214	6350	7.40	20230103	15080	-54.77	20230214	6350	7.40	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
85	20230913	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-210	5	-3.00	485519630	70951	68.20	6950	6990	6720	9100	4900	7000	6843.03	1.49	0	-7076	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	709	-161.67	2.10	12	0.68	-42.00	3236.00	15080	20230214	-54.97	6350	20230103	6.93	15080	-54.97	20230214	6350	6.93	20230103	15080	-54.97	20230214	6350	6.93	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
86	20230913	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-240	5	-3.43	452518840	66095	63.54	6950	6990	6720	9100	4900	7000	6846.49	1.49	0	-6203	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	706	-160.95	2.09	12	0.63	-42.00	3236.00	15080	20230214	-55.17	6350	20230103	6.46	15080	-55.17	20230214	6350	6.46	20230103	15080	-55.17	20230214	6350	6.46	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
87	20230913	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-220	5	-3.14	348193310	50664	48.70	6950	6990	6770	9100	4900	7000	6872.60	1.49	0	-6740	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	708	-161.43	2.10	12	0.49	-42.00	3236.00	15080	20230214	-55.04	6350	20230103	6.77	15080	-55.04	20230214	6350	6.77	20230103	15080	-55.04	20230214	6350	6.77	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
88	20230913	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-100	5	-1.43	131546250	19004	18.27	6950	6990	6870	9100	4900	7000	6922.03	1.49	0	-684	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	721	-164.29	2.13	12	0.18	-42.00	3236.00	15080	20230214	-54.24	6350	20230103	8.66	15080	-54.24	20230214	6350	8.66	20230103	15080	-54.24	20230214	6350	8.66	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
89	20230913	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-20	5	-0.29	45637430	6602	6.35	6950	6990	6870	9100	4900	7000	6912.67	1.49	0	-1091	7493	7246	7103	6856	6713	7175	6785	52	2100	500	4900	10	1	10443956	729	-166.19	2.16	12	0.06	-42.00	3236.00	15080	20230214	-53.71	6350	20230103	9.92	15080	-53.71	20230214	6350	9.92	20230103	15080	-53.71	20230214	6350	9.92	20230103	5.98	N	357880	500	52 억		155237	N	N	0	N	00	N
90	20230912	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-130	5	-1.82	730270940	102860	78.73	7200	7350	6960	9260	5000	7130	7099.66	1.68	0	-20663	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	731	-166.67	2.16	12	0.98	-42.00	3236.00	15080	20230214	-53.58	6350	20230103	10.24	15080	-53.58	20230214	6350	10.24	20230103	15080	-53.58	20230214	6350	10.24	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
91	20230912	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-140	5	-1.96	697499520	98167	75.14	7200	7350	6980	9260	5000	7130	7105.23	1.68	0	-19767	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	730	-166.43	2.16	12	0.94	-42.00	3236.00	15080	20230214	-53.65	6350	20230103	10.08	15080	-53.65	20230214	6350	10.08	20230103	15080	-53.65	20230214	6350	10.08	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
92	20230912	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-120	5	-1.68	541480300	75873	58.07	7200	7350	7010	9260	5000	7130	7136.67	1.68	0	-12395	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	732	-166.90	2.17	12	0.73	-42.00	3236.00	15080	20230214	-53.51	6350	20230103	10.39	15080	-53.51	20230214	6350	10.39	20230103	15080	-53.51	20230214	6350	10.39	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
93	20230912	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-50	5	-0.70	442990130	61890	47.37	7200	7350	7040	9260	5000	7130	7157.70	1.68	0	-3420	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	739	-168.57	2.19	12	0.59	-42.00	3236.00	15080	20230214	-53.05	6350	20230103	11.50	15080	-53.05	20230214	6350	11.50	20230103	15080	-53.05	20230214	6350	11.50	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
94	20230912	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-40	5	-0.56	358132240	49890	38.19	7200	7350	7070	9260	5000	7130	7178.44	1.68	0	-2693	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	740	-168.81	2.19	12	0.48	-42.00	3236.00	15080	20230214	-52.98	6350	20230103	11.65	15080	-52.98	20230214	6350	11.65	20230103	15080	-52.98	20230214	6350	11.65	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
95	20230912	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-20	5	-0.28	298239400	41440	31.72	7200	7350	7100	9260	5000	7130	7196.90	1.68	0	-213	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	743	-169.29	2.20	12	0.40	-42.00	3236.00	15080	20230214	-52.85	6350	20230103	11.97	15080	-52.85	20230214	6350	11.97	20230103	15080	-52.85	20230214	6350	11.97	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
96	20230912	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	30	2	0.42	210541360	29145	22.31	7200	7350	7140	9260	5000	7130	7223.93	1.68	0	3956	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	748	-170.48	2.21	12	0.28	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
97	20230912	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	150	2	2.10	56013610	7704	5.90	7200	7350	7190	9260	5000	7130	7270.72	1.68	0	691	7570	7350	7240	7020	6910	7295	6965	52	2130	500	4990	10	1	10443956	760	-173.33	2.25	12	0.07	-42.00	3236.00	15080	20230214	-51.72	6350	20230103	14.65	15080	-51.72	20230214	6350	14.65	20230103	15080	-51.72	20230214	6350	14.65	20230103	5.99	N	357880	500	52 억		175900	N	N	0	N	00	N
98	20230911	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-160	5	-2.19	936909940	128834	86.63	7210	7460	7130	9470	5110	7290	7273.13	1.81	0	-12693	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	745	-169.76	2.20	12	1.23	-42.00	3236.00	15080	20230214	-52.72	6350	20230103	12.28	15080	-52.72	20230214	6350	12.28	20230103	15080	-52.72	20230214	6350	12.28	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
99	20230911	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-70	5	-0.96	857170670	117680	79.13	7210	7460	7130	9470	5110	7290	7283.91	1.81	0	-13905	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	754	-171.90	2.23	12	1.13	-42.00	3236.00	15080	20230214	-52.12	6350	20230103	13.70	15080	-52.12	20230214	6350	13.70	20230103	15080	-52.12	20230214	6350	13.70	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
100	20230911	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-40	5	-0.55	597911220	81581	54.86	7210	7460	7210	9470	5110	7290	7329.05	1.81	0	-7452	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	757	-172.62	2.24	12	0.78	-42.00	3236.00	15080	20230214	-51.92	6350	20230103	14.17	15080	-51.92	20230214	6350	14.17	20230103	15080	-51.92	20230214	6350	14.17	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
101	20230911	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	20	2	0.27	485896560	66144	44.48	7210	7460	7210	9470	5110	7290	7346.04	1.81	0	-7320	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	763	-174.05	2.26	12	0.63	-42.00	3236.00	15080	20230214	-51.53	6350	20230103	15.12	15080	-51.53	20230214	6350	15.12	20230103	15080	-51.53	20230214	6350	15.12	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
102	20230911	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	50	2	0.69	413377380	56251	37.83	7210	7460	7210	9470	5110	7290	7348.80	1.81	0	-4302	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	767	-174.76	2.27	12	0.54	-42.00	3236.00	15080	20230214	-51.33	6350	20230103	15.59	15080	-51.33	20230214	6350	15.59	20230103	15080	-51.33	20230214	6350	15.59	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
103	20230911	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	50	2	0.69	360842390	49085	33.01	7210	7460	7210	9470	5110	7290	7351.38	1.81	0	-3179	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	767	-174.76	2.27	12	0.47	-42.00	3236.00	15080	20230214	-51.33	6350	20230103	15.59	15080	-51.33	20230214	6350	15.59	20230103	15080	-51.33	20230214	6350	15.59	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
104	20230911	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	140	2	1.92	314890460	42843	28.81	7210	7460	7210	9470	5110	7290	7349.87	1.81	0	-2738	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	776	-176.90	2.30	12	0.41	-42.00	3236.00	15080	20230214	-50.73	6350	20230103	17.01	15080	-50.73	20230214	6350	17.01	20230103	15080	-50.73	20230214	6350	17.01	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
105	20230911	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	30	2	0.41	101280990	13910	9.35	7210	7400	7210	9470	5110	7290	7281.16	1.81	0	632	7823	7556	7423	7156	7023	7490	7090	52	2180	500	5100	10	1	10443956	764	-174.29	2.26	12	0.13	-42.00	3236.00	15080	20230214	-51.46	6350	20230103	15.28	15080	-51.46	20230214	6350	15.28	20230103	15080	-51.46	20230214	6350	15.28	20230103	5.93	N	357880	500	52 억		188592	N	N	0	N	00	N
106	20230908	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-80	5	-1.09	1097280400	148055	91.49	7470	7690	7290	9580	5160	7370	7411.71	2.06	0	-26506	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	761	-173.57	2.25	12	1.42	-42.00	3236.00	15080	20230214	-51.66	6350	20230103	14.80	15080	-51.66	20230214	6350	14.80	20230103	15080	-51.66	20230214	6350	14.80	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
107	20230908	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-10	5	-0.14	984961100	132687	81.99	7470	7690	7330	9580	5160	7370	7423.23	2.06	0	-26691	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	769	-175.24	2.27	12	1.27	-42.00	3236.00	15080	20230214	-51.19	6350	20230103	15.91	15080	-51.19	20230214	6350	15.91	20230103	15080	-51.19	20230214	6350	15.91	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
108	20230908	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	20	2	0.27	852522900	114669	70.86	7470	7690	7350	9580	5160	7370	7434.70	2.06	0	-20743	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	772	-175.95	2.28	12	1.10	-42.00	3236.00	15080	20230214	-50.99	6350	20230103	16.38	15080	-50.99	20230214	6350	16.38	20230103	15080	-50.99	20230214	6350	16.38	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
109	20230908	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	60	2	0.81	788297210	105992	65.50	7470	7690	7350	9580	5160	7370	7437.39	2.06	0	-15945	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	776	-176.90	2.30	12	1.01	-42.00	3236.00	15080	20230214	-50.73	6350	20230103	17.01	15080	-50.73	20230214	6350	17.01	20230103	15080	-50.73	20230214	6350	17.01	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
110	20230908	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	50	2	0.68	746636380	100375	62.02	7470	7690	7350	9580	5160	7370	7438.54	2.06	0	-13984	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	775	-176.67	2.29	12	0.96	-42.00	3236.00	15080	20230214	-50.80	6350	20230103	16.85	15080	-50.80	20230214	6350	16.85	20230103	15080	-50.80	20230214	6350	16.85	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
111	20230908	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	60	2	0.81	602456670	80845	49.96	7470	7690	7350	9580	5160	7370	7452.10	2.06	0	-12480	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	776	-176.90	2.30	12	0.77	-42.00	3236.00	15080	20230214	-50.73	6350	20230103	17.01	15080	-50.73	20230214	6350	17.01	20230103	15080	-50.73	20230214	6350	17.01	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
112	20230908	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	20	2	0.27	376232800	50539	31.23	7470	7690	7350	9580	5160	7370	7444.56	2.06	0	-3519	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	772	-175.95	2.28	12	0.48	-42.00	3236.00	15080	20230214	-50.99	6350	20230103	16.38	15080	-50.99	20230214	6350	16.38	20230103	15080	-50.99	20230214	6350	16.38	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
113	20230908	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	170	2	2.31	114558350	15276	9.44	7470	7690	7400	9580	5160	7370	7500.11	2.06	0	-1202	7570	7470	7370	7270	7170	7470	7270	52	2210	500	5150	10	1	10443956	787	-179.52	2.33	12	0.15	-42.00	3236.00	15080	20230214	-50.00	6350	20230103	18.74	15080	-50.00	20230214	6350	18.74	20230103	15080	-50.00	20230214	6350	18.74	20230103	5.59	N	357880	500	52 억		215098	N	N	0	N	00	N
114	20230907	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-160	5	-2.12	1091997900	148589	9.60	7370	7470	7270	9780	5280	7530	7347.65	2.27	0	-21783	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	770	-175.48	2.28	12	1.42	-42.00	3236.00	15080	20230214	-51.13	6350	20230103	16.06	15080	-51.13	20230214	6350	16.06	20230103	15080	-51.13	20230214	6350	16.06	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
115	20230907	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-140	5	-1.86	1018702690	138639	8.96	7370	7470	7270	9780	5280	7530	7346.36	2.27	0	-21596	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	772	-175.95	2.28	12	1.33	-42.00	3236.00	15080	20230214	-50.99	6350	20230103	16.38	15080	-50.99	20230214	6350	16.38	20230103	15080	-50.99	20230214	6350	16.38	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
116	20230907	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-200	5	-2.66	883350850	120293	7.77	7370	7470	7270	9780	5280	7530	7341.52	2.27	0	-17323	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	766	-174.52	2.27	12	1.15	-42.00	3236.00	15080	20230214	-51.39	6350	20230103	15.43	15080	-51.39	20230214	6350	15.43	20230103	15080	-51.39	20230214	6350	15.43	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
117	20230907	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-200	5	-2.66	802932150	109344	7.07	7370	7470	7270	9780	5280	7530	7341.19	2.27	0	-13983	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	766	-174.52	2.27	12	1.05	-42.00	3236.00	15080	20230214	-51.39	6350	20230103	15.43	15080	-51.39	20230214	6350	15.43	20230103	15080	-51.39	20230214	6350	15.43	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
118	20230907	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-190	5	-2.52	745957780	101571	6.56	7370	7470	7270	9780	5280	7530	7342.07	2.27	0	-12504	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	767	-174.76	2.27	12	0.97	-42.00	3236.00	15080	20230214	-51.33	6350	20230103	15.59	15080	-51.33	20230214	6350	15.59	20230103	15080	-51.33	20230214	6350	15.59	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
119	20230907	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-210	5	-2.79	661122240	89998	5.82	7370	7470	7270	9780	5280	7530	7343.58	2.27	0	-11953	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	764	-174.29	2.26	12	0.86	-42.00	3236.00	15080	20230214	-51.46	6350	20230103	15.28	15080	-51.46	20230214	6350	15.28	20230103	15080	-51.46	20230214	6350	15.28	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
120	20230907	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-180	5	-2.39	509842550	69350	4.48	7370	7470	7270	9780	5280	7530	7348.72	2.27	0	-5510	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	768	-175.00	2.27	12	0.66	-42.00	3236.00	15080	20230214	-51.26	6350	20230103	15.75	15080	-51.26	20230214	6350	15.75	20230103	15080	-51.26	20230214	6350	15.75	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
121	20230907	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-90	5	-1.20	123385040	16664	1.08	7370	7470	7370	9780	5280	7530	7394.96	2.27	0	-4342	8623	8076	7653	7106	6683	8350	7380	52	2250	500	5270	10	1	10443956	777	-177.14	2.30	12	0.16	-42.00	3236.00	15080	20230214	-50.66	6350	20230103	17.17	15080	-50.66	20230214	6350	17.17	20230103	15080	-50.66	20230214	6350	17.17	20230103	5.62	N	357880	500	52 억		236724	N	N	0	N	00	N
122	20230906	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	240	2	3.29	11990031780	1541942	1067.97	7250	8200	7230	9470	5110	7290	7776.07	2.26	0	1567	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	786	-179.29	2.33	12	14.76	-42.00	3236.00	15080	20230214	-50.07	6350	20230103	18.58	15080	-50.07	20230214	6350	18.58	20230103	15080	-50.07	20230214	6350	18.58	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
123	20230906	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	130	2	1.78	11824343060	1519831	1052.66	7250	8200	7230	9470	5110	7290	7780.04	2.26	0	-2387	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	775	-176.67	2.29	12	14.55	-42.00	3236.00	15080	20230214	-50.80	6350	20230103	16.85	15080	-50.80	20230214	6350	16.85	20230103	15080	-50.80	20230214	6350	16.85	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
124	20230906	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	230	2	3.16	11401157690	1463183	1013.42	7250	8200	7230	9470	5110	7290	7792.02	2.26	0	-8452	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	785	-179.05	2.32	12	14.01	-42.00	3236.00	15080	20230214	-50.13	6350	20230103	18.43	15080	-50.13	20230214	6350	18.43	20230103	15080	-50.13	20230214	6350	18.43	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
125	20230906	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	260	2	3.57	10936692610	1401435	970.66	7250	8200	7230	9470	5110	7290	7803.92	2.26	0	-31988	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	789	-179.76	2.33	12	13.42	-42.00	3236.00	15080	20230214	-49.93	6350	20230103	18.90	15080	-49.93	20230214	6350	18.90	20230103	15080	-49.93	20230214	6350	18.90	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
126	20230906	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	290	2	3.98	10609108130	1358189	940.70	7250	8200	7230	9470	5110	7290	7811.22	2.26	0	-45486	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	792	-180.48	2.34	12	13.00	-42.00	3236.00	15080	20230214	-49.73	6350	20230103	19.37	15080	-49.73	20230214	6350	19.37	20230103	15080	-49.73	20230214	6350	19.37	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
127	20230906	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	340	2	4.66	10327121580	1321215	915.10	7250	8200	7230	9470	5110	7290	7816.38	2.26	0	-57998	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	797	-181.67	2.36	12	12.65	-42.00	3236.00	15080	20230214	-49.40	6350	20230103	20.16	15080	-49.40	20230214	6350	20.16	20230103	15080	-49.40	20230214	6350	20.16	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
128	20230906	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	450	2	6.17	3154070480	410151	284.08	7250	7950	7230	9470	5110	7290	7690.02	2.26	0	-46721	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	808	-184.29	2.39	12	3.93	-42.00	3236.00	15080	20230214	-48.67	6350	20230103	21.89	15080	-48.67	20230214	6350	21.89	20230103	15080	-48.67	20230214	6350	21.89	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
129	20230906	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	10	2	0.14	40431540	5569	3.86	7250	7300	7230	9470	5110	7290	7260.11	2.26	0	1411	7476	7382	7216	7122	6956	7430	7170	52	2180	500	5100	10	1	10443956	762	-173.81	2.26	12	0.05	-42.00	3236.00	15080	20230214	-51.59	6350	20230103	14.96	15080	-51.59	20230214	6350	14.96	20230103	15080	-51.59	20230214	6350	14.96	20230103	5.67	N	357880	500	52 억		236523	N	N	0	N	00	N
130	20230905	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	190	2	2.68	1031619560	142735	167.67	7110	7310	7050	9230	4970	7100	7227.41	2.13	0	14458	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	761	-173.57	2.25	12	1.37	-42.00	3236.00	15080	20230214	-51.66	6350	20230103	14.80	15080	-51.66	20230214	6350	14.80	20230103	15080	-51.66	20230214	6350	14.80	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
131	20230905	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	170	2	2.39	995148960	137715	161.77	7110	7310	7050	9230	4970	7100	7226.15	2.13	0	14641	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	759	-173.10	2.25	12	1.32	-42.00	3236.00	15080	20230214	-51.79	6350	20230103	14.49	15080	-51.79	20230214	6350	14.49	20230103	15080	-51.79	20230214	6350	14.49	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
132	20230905	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	180	2	2.54	884740430	122530	143.94	7110	7310	7050	9230	4970	7100	7220.60	2.13	0	12757	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	760	-173.33	2.25	12	1.17	-42.00	3236.00	15080	20230214	-51.72	6350	20230103	14.65	15080	-51.72	20230214	6350	14.65	20230103	15080	-51.72	20230214	6350	14.65	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
133	20230905	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	180	2	2.54	624030580	86729	101.88	7110	7310	7050	9230	4970	7100	7195.18	2.13	0	10519	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	760	-173.33	2.25	12	0.83	-42.00	3236.00	15080	20230214	-51.72	6350	20230103	14.65	15080	-51.72	20230214	6350	14.65	20230103	15080	-51.72	20230214	6350	14.65	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
134	20230905	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	160	2	2.25	381947620	53448	62.79	7110	7300	7050	9230	4970	7100	7146.15	2.13	0	3372	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	758	-172.86	2.24	12	0.51	-42.00	3236.00	15080	20230214	-51.86	6350	20230103	14.33	15080	-51.86	20230214	6350	14.33	20230103	15080	-51.86	20230214	6350	14.33	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
135	20230905	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-30	5	-0.42	151572770	21312	25.04	7110	7300	7050	9230	4970	7100	7112.09	2.13	0	-1946	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	738	-168.33	2.18	12	0.20	-42.00	3236.00	15080	20230214	-53.12	6350	20230103	11.34	15080	-53.12	20230214	6350	11.34	20230103	15080	-53.12	20230214	6350	11.34	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
136	20230905	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-10	5	-0.14	104680670	14686	17.25	7110	7300	7050	9230	4970	7100	7127.92	2.13	0	-5374	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	740	-168.81	2.19	12	0.14	-42.00	3236.00	15080	20230214	-52.98	6350	20230103	11.65	15080	-52.98	20230214	6350	11.65	20230103	15080	-52.98	20230214	6350	11.65	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
137	20230905	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	10	2	0.14	12660290	1778	2.09	7110	7160	7100	9230	4970	7100	7120.52	2.13	0	319	7366	7232	7156	7022	6946	7300	7090	52	2130	500	4970	10	1	10443956	743	-169.29	2.20	12	0.02	-42.00	3236.00	15080	20230214	-52.85	6350	20230103	11.97	15080	-52.85	20230214	6350	11.97	20230103	15080	-52.85	20230214	6350	11.97	20230103	5.69	N	357880	500	52 억		222717	N	N	0	N	00	N
138	20230904	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-60	5	-0.84	600940880	83990	51.90	7090	7290	7080	9300	5020	7160	7155.29	2.16	0	-3038	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	742	-169.05	2.19	12	0.80	-42.00	3236.00	15080	20230214	-52.92	6350	20230103	11.81	15080	-52.92	20230214	6350	11.81	20230103	15080	-52.92	20230214	6350	11.81	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
139	20230904	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-60	5	-0.84	577851760	80739	49.90	7090	7290	7080	9300	5020	7160	7157.03	2.16	0	-2919	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	742	-169.05	2.19	12	0.77	-42.00	3236.00	15080	20230214	-52.92	6350	20230103	11.81	15080	-52.92	20230214	6350	11.81	20230103	15080	-52.92	20230214	6350	11.81	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
140	20230904	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-40	5	-0.56	516348940	72080	44.54	7090	7290	7090	9300	5020	7160	7163.55	2.16	0	-2011	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	744	-169.52	2.20	12	0.69	-42.00	3236.00	15080	20230214	-52.79	6350	20230103	12.13	15080	-52.79	20230214	6350	12.13	20230103	15080	-52.79	20230214	6350	12.13	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
141	20230904	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-30	5	-0.42	461336710	64339	39.76	7090	7290	7090	9300	5020	7160	7170.41	2.16	0	1263	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	745	-169.76	2.20	12	0.62	-42.00	3236.00	15080	20230214	-52.72	6350	20230103	12.28	15080	-52.72	20230214	6350	12.28	20230103	15080	-52.72	20230214	6350	12.28	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
142	20230904	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	0	3	0.00	389645870	54277	33.54	7090	7290	7090	9300	5020	7160	7178.84	2.16	0	3411	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	748	-170.48	2.21	12	0.52	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
143	20230904	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	40	2	0.56	334553180	46590	28.79	7090	7290	7090	9300	5020	7160	7180.80	2.16	0	7348	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	752	-171.43	2.22	12	0.45	-42.00	3236.00	15080	20230214	-52.25	6350	20230103	13.39	15080	-52.25	20230214	6350	13.39	20230103	15080	-52.25	20230214	6350	13.39	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
144	20230904	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	40	2	0.56	208189400	29046	17.95	7090	7250	7090	9300	5020	7160	7167.58	2.16	0	7112	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	752	-171.43	2.22	12	0.28	-42.00	3236.00	15080	20230214	-52.25	6350	20230103	13.39	15080	-52.25	20230214	6350	13.39	20230103	15080	-52.25	20230214	6350	13.39	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
145	20230904	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	80	2	1.12	63085840	8852	5.47	7090	7240	7090	9300	5020	7160	7126.71	2.16	0	-669	7640	7400	7260	7020	6880	7520	7140	52	2140	500	5010	10	1	10443956	756	-172.38	2.24	12	0.08	-42.00	3236.00	15080	20230214	-51.99	6350	20230103	14.02	15080	-51.99	20230214	6350	14.02	20230103	15080	-51.99	20230214	6350	14.02	20230103	5.90	N	357880	500	52 억		225755	N	N	0	N	00	N
146	20230901	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	70	2	0.99	1167275490	160748	169.00	7120	7500	7120	9210	4970	7090	7261.55	2.46	0	-31498	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	748	-170.48	2.21	12	1.54	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N
147	20230901	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	80	2	1.13	1122988330	154577	162.51	7120	7500	7120	9210	4970	7090	7264.91	2.46	0	-31298	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	749	-170.71	2.22	12	1.48	-42.00	3236.00	15080	20230214	-52.45	6350	20230103	12.91	15080	-52.45	20230214	6350	12.91	20230103	15080	-52.45	20230214	6350	12.91	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N
148	20230901	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	110	2	1.55	1076080800	148040	155.64	7120	7500	7120	9210	4970	7090	7268.85	2.46	0	-30776	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	752	-171.43	2.22	12	1.42	-42.00	3236.00	15080	20230214	-52.25	6350	20230103	13.39	15080	-52.25	20230214	6350	13.39	20230103	15080	-52.25	20230214	6350	13.39	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N
149	20230901	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	70	2	0.99	981009730	134739	141.65	7120	7500	7120	9210	4970	7090	7280.81	2.46	0	-32574	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	748	-170.48	2.21	12	1.29	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N
150	20230901	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	50	2	0.71	938831630	128827	135.44	7120	7500	7120	9210	4970	7090	7287.54	2.46	0	-33032	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	746	-170.00	2.21	12	1.23	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N
151	20230901	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	90	2	1.27	894982620	122708	129.01	7120	7500	7120	9210	4970	7090	7293.60	2.46	0	-30439	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	750	-170.95	2.22	12	1.17	-42.00	3236.00	15080	20230214	-52.39	6350	20230103	13.07	15080	-52.39	20230214	6350	13.07	20230103	15080	-52.39	20230214	6350	13.07	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N
152	20230901	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	110	2	1.55	788091270	107870	113.41	7120	7500	7120	9210	4970	7090	7305.94	2.46	0	-31138	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	752	-171.43	2.22	12	1.03	-42.00	3236.00	15080	20230214	-52.25	6350	20230103	13.39	15080	-52.25	20230214	6350	13.39	20230103	15080	-52.25	20230214	6350	13.39	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N
153	20230901	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	160	2	2.26	61972060	8629	9.07	7120	7250	7120	9210	4970	7090	7181.84	2.46	0	2418	7236	7162	7106	7032	6976	7135	7005	52	2120	500	4960	10	1	10443956	757	-172.62	2.24	12	0.08	-42.00	3236.00	15080	20230214	-51.92	6350	20230103	14.17	15080	-51.92	20230214	6350	14.17	20230103	15080	-51.92	20230214	6350	14.17	20230103	5.88	N	357880	500	52 억		257253	N	N	0	N	00	N