KissMeData/094860/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	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	11	2	3.29	73833504	221339	37.44	330	345	325	434	234	334	332.94	7.89	0	12409	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	360	-14.38	0.92	12	0.21	-24.00	373.00	719	20221116	-52.02	324	20230926	6.48	635	-45.67	20230417	324	6.48	20230926	719	-52.02	20221116	324	6.48	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
3	20230927	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	343	9	2	2.69	67629890	203350	34.40	330	344	325	434	234	334	332.58	7.89	0	12487	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	358	-14.29	0.92	12	0.19	-24.00	373.00	719	20221116	-52.29	324	20230926	5.86	635	-45.98	20230417	324	5.86	20230926	719	-52.29	20221116	324	5.86	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
4	20230927	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	337	3	2	0.90	57810560	174071	29.45	330	338	325	434	234	334	332.11	7.89	0	13105	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	352	-14.04	0.90	12	0.17	-24.00	373.00	719	20221116	-53.13	324	20230926	4.01	635	-46.93	20230417	324	4.01	20230926	719	-53.13	20221116	324	4.01	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
5	20230927	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	337	3	2	0.90	50161332	151214	25.58	330	338	325	434	234	334	331.72	7.89	0	14265	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	352	-14.04	0.90	12	0.14	-24.00	373.00	719	20221116	-53.13	324	20230926	4.01	635	-46.93	20230417	324	4.01	20230926	719	-53.13	20221116	324	4.01	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
6	20230927	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	334	0	3	0.00	45376326	136949	23.17	330	338	325	434	234	334	331.34	7.89	0	14428	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	349	-13.92	0.90	12	0.13	-24.00	373.00	719	20221116	-53.55	324	20230926	3.09	635	-47.40	20230417	324	3.09	20230926	719	-53.55	20221116	324	3.09	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
7	20230927	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	334	0	3	0.00	44640888	134742	22.79	330	338	325	434	234	334	331.31	7.89	0	14539	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	349	-13.92	0.90	12	0.13	-24.00	373.00	719	20221116	-53.55	324	20230926	3.09	635	-47.40	20230417	324	3.09	20230926	719	-53.55	20221116	324	3.09	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
8	20230927	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	334	0	3	0.00	33394414	101197	17.12	330	337	325	434	234	334	329.99	7.89	0	20629	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	349	-13.92	0.90	12	0.10	-24.00	373.00	719	20221116	-53.55	324	20230926	3.09	635	-47.40	20230417	324	3.09	20230926	719	-53.55	20221116	324	3.09	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
9	20230927	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	329	-5	5	-1.50	2155355	6578	1.11	330	330	325	434	234	334	327.66	7.89	0	-476	355	344	334	323	313	339	318	104	100	100	230	1	1	104459775	344	-13.71	0.88	12	0.01	-24.00	373.00	719	20221116	-54.24	324	20230926	1.54	635	-48.19	20230417	324	1.54	20230926	719	-54.24	20221116	324	1.54	20230926	1.32	N	094860	100	104 억		8246110	N	N	0	N	00	N
10	20230926	160719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	334	-6	5	-1.76	186063387	561712	47.37	340	345	324	442	238	340	331.24	7.94	0	-45214	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	349	-13.92	0.90	12	0.54	-24.00	373.00	719	20221116	-53.55	324	20230926	3.09	635	-47.40	20230417	324	3.09	20230926	719	-53.55	20221116	324	3.09	20230926	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
11	20230926	150719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	333	-7	5	-2.06	172102547	519639	43.83	340	345	324	442	238	340	331.20	7.94	0	-45214	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	348	-13.88	0.89	12	0.50	-24.00	373.00	719	20221116	-53.69	324	20230926	2.78	635	-47.56	20230417	324	2.78	20230926	719	-53.69	20221116	324	2.78	20230926	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
12	20230926	140712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	330	-10	5	-2.94	162049094	489195	41.26	340	345	324	442	238	340	331.26	7.94	0	-27439	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	345	-13.75	0.88	12	0.47	-24.00	373.00	719	20221116	-54.10	324	20230926	1.85	635	-48.03	20230417	324	1.85	20230926	719	-54.10	20221116	324	1.85	20230926	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
13	20230926	130715	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	330	-10	5	-2.94	140240267	422724	35.65	340	345	327	442	238	340	331.75	7.94	0	-22006	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	345	-13.75	0.88	12	0.40	-24.00	373.00	719	20221116	-54.10	327	20230926	0.92	635	-48.03	20230417	327	0.92	20230926	719	-54.10	20221116	327	0.92	20230926	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
14	20230926	120719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	329	-11	5	-3.24	117376873	353221	29.79	340	345	327	442	238	340	332.30	7.94	0	-12886	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	344	-13.71	0.88	12	0.34	-24.00	373.00	719	20221116	-54.24	327	20230926	0.61	635	-48.19	20230417	327	0.61	20230926	719	-54.24	20221116	327	0.61	20230926	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
15	20230926	110718	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	333	-7	5	-2.06	90766600	272413	22.98	340	345	328	442	238	340	333.19	7.94	0	-6643	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	348	-13.88	0.89	12	0.26	-24.00	373.00	719	20221116	-53.69	328	20230926	1.52	635	-47.56	20230417	328	1.52	20230926	719	-53.69	20221116	328	1.52	20230926	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
16	20230926	100717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	330	-10	5	-2.94	75916457	227868	19.22	340	345	328	442	238	340	333.16	7.94	0	16521	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	345	-13.75	0.88	12	0.22	-24.00	373.00	719	20221116	-54.10	328	20230926	0.61	635	-48.03	20230417	328	0.61	20230926	719	-54.10	20221116	328	0.61	20230926	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
17	20230926	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	337	-3	5	-0.88	6978013	20514	1.73	340	345	337	442	238	340	340.16	7.94	0	-3444	394	367	351	324	308	359	316	104	102	100	230	1	1	104459775	352	-14.04	0.90	12	0.02	-24.00	373.00	719	20221116	-53.13	335	20230925	0.60	635	-46.93	20230417	335	0.60	20230925	719	-53.13	20221116	335	0.60	20230925	1.30	N	094860	100	104 억		8291324	N	N	0	N	00	N
18	20230925	160717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	340	-19	5	-5.29	411651931	1183700	198.36	359	378	335	466	252	359	347.84	7.93	0	2464	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	355	-14.17	0.91	12	1.13	-24.00	373.00	719	20221116	-52.71	335	20230925	1.49	635	-46.46	20230417	335	1.49	20230925	719	-52.71	20221116	335	1.49	20230925	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
19	20230925	150721	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	339	-20	5	-5.57	379789596	1089388	182.56	359	378	335	466	252	359	348.63	7.93	0	1566	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	354	-14.12	0.91	12	1.04	-24.00	373.00	719	20221116	-52.85	335	20230925	1.19	635	-46.61	20230417	335	1.19	20230925	719	-52.85	20221116	335	1.19	20230925	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
20	20230925	140707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	339	-20	5	-5.57	344981187	986733	165.36	359	378	335	466	252	359	349.62	7.93	0	23477	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	354	-14.12	0.91	12	0.94	-24.00	373.00	719	20221116	-52.85	335	20230925	1.19	635	-46.61	20230417	335	1.19	20230925	719	-52.85	20221116	335	1.19	20230925	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
21	20230925	130711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	340	-19	5	-5.29	321160627	916468	153.58	359	378	335	466	252	359	350.43	7.93	0	37290	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	355	-14.17	0.91	12	0.88	-24.00	373.00	719	20221116	-52.71	335	20230925	1.49	635	-46.46	20230417	335	1.49	20230925	719	-52.71	20221116	335	1.49	20230925	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
22	20230925	120717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	341	-18	5	-5.01	306565918	873561	146.39	359	378	335	466	252	359	350.94	7.93	0	43510	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	356	-14.21	0.91	12	0.84	-24.00	373.00	719	20221116	-52.57	335	20230925	1.79	635	-46.30	20230417	335	1.79	20230925	719	-52.57	20221116	335	1.79	20230925	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
23	20230925	110712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	343	-16	5	-4.46	256373857	725403	121.56	359	378	337	466	252	359	353.42	7.93	0	53786	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	358	-14.29	0.92	12	0.69	-24.00	373.00	719	20221116	-52.29	337	20230925	1.78	635	-45.98	20230417	337	1.78	20230925	719	-52.29	20221116	337	1.78	20230925	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
24	20230925	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	-5	5	-1.39	110113686	301397	50.51	359	378	351	466	252	359	365.34	7.93	0	18328	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	370	-14.75	0.95	12	0.29	-24.00	373.00	719	20221116	-50.76	338	20230913	4.73	635	-44.25	20230417	338	4.73	20230913	719	-50.76	20221116	338	4.73	20230913	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
25	20230925	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	362	3	2	0.84	8320567	22974	3.85	359	364	359	466	252	359	362.17	7.93	0	-6890	401	379	365	343	329	373	337	104	107	100	250	1	1	104459775	378	-15.08	0.97	12	0.02	-24.00	373.00	719	20221116	-49.65	338	20230913	7.10	635	-42.99	20230417	338	7.10	20230913	719	-49.65	20221116	338	7.10	20230913	1.29	N	094860	100	104 억		8288860	N	N	0	N	00	N
26	20230922	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	-30	5	-7.71	219620648	588848	40.44	387	387	351	505	273	389	373.04	7.97	0	-35960	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	375	-14.96	0.96	12	0.56	-24.00	373.00	719	20221116	-50.07	338	20230913	6.21	635	-43.46	20230417	338	6.21	20230913	719	-50.07	20221116	338	6.21	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
27	20230922	150733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-15	5	-3.86	191903794	512093	35.17	387	387	351	505	273	389	374.74	7.97	0	-36592	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	391	-15.58	1.00	12	0.49	-24.00	373.00	719	20221116	-47.98	338	20230913	10.65	635	-41.10	20230417	338	10.65	20230913	719	-47.98	20221116	338	10.65	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
28	20230922	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	381	-8	5	-2.06	107429694	283326	19.46	387	387	372	505	273	389	379.17	7.97	0	-19885	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	398	-15.88	1.02	12	0.27	-24.00	373.00	719	20221116	-47.01	338	20230913	12.72	635	-40.00	20230417	338	12.72	20230913	719	-47.01	20221116	338	12.72	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
29	20230922	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	385	-4	5	-1.03	62220322	163150	11.20	387	387	376	505	273	389	381.37	7.97	0	-9348	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	402	-16.04	1.03	12	0.16	-24.00	373.00	719	20221116	-46.45	338	20230913	13.91	635	-39.37	20230417	338	13.91	20230913	719	-46.45	20221116	338	13.91	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
30	20230922	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	380	-9	5	-2.31	44659609	117221	8.05	387	387	376	505	273	389	380.99	7.97	0	-1643	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	397	-15.83	1.02	12	0.11	-24.00	373.00	719	20221116	-47.15	338	20230913	12.43	635	-40.16	20230417	338	12.43	20230913	719	-47.15	20221116	338	12.43	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
31	20230922	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	381	-8	5	-2.06	34819318	91348	6.27	387	387	376	505	273	389	381.17	7.97	0	-1245	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	398	-15.88	1.02	12	0.09	-24.00	373.00	719	20221116	-47.01	338	20230913	12.72	635	-40.00	20230417	338	12.72	20230913	719	-47.01	20221116	338	12.72	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
32	20230922	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	380	-9	5	-2.31	29139724	76472	5.25	387	387	376	505	273	389	381.05	7.97	0	1268	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	397	-15.83	1.02	12	0.07	-24.00	373.00	719	20221116	-47.15	338	20230913	12.43	635	-40.16	20230417	338	12.43	20230913	719	-47.15	20221116	338	12.43	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
33	20230922	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	382	-7	5	-1.80	5508225	14282	0.98	387	387	381	505	273	389	385.68	7.97	0	-3248	429	409	389	369	349	419	379	104	116	100	270	1	1	104459775	399	-15.92	1.02	12	0.01	-24.00	373.00	719	20221116	-46.87	338	20230913	13.02	635	-39.84	20230417	338	13.02	20230913	719	-46.87	20221116	338	13.02	20230913	1.28	N	094860	100	104 억		8324820	N	N	0	N	00	N
34	20230921	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	389	10	2	2.64	556183492	1432437	130.18	379	409	369	492	266	379	388.28	7.99	0	-19040	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	406	-16.21	1.04	12	1.37	-24.00	373.00	719	20221116	-45.90	338	20230913	15.09	635	-38.74	20230417	338	15.09	20230913	719	-45.90	20221116	338	15.09	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
35	20230921	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	0	3	0.00	532868429	1371957	124.69	379	409	369	492	266	379	388.40	7.99	0	-23882	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	396	-15.79	1.02	12	1.31	-24.00	373.00	719	20221116	-47.29	338	20230913	12.13	635	-40.31	20230417	338	12.13	20230913	719	-47.29	20221116	338	12.13	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
36	20230921	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	-10	5	-2.64	483836531	1242438	112.92	379	409	369	492	266	379	389.43	7.99	0	3280	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	385	-15.38	0.99	12	1.19	-24.00	373.00	719	20221116	-48.68	338	20230913	9.17	635	-41.89	20230417	338	9.17	20230913	719	-48.68	20221116	338	9.17	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
37	20230921	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	-6	5	-1.58	443323848	1133818	103.04	379	409	370	492	266	379	391.00	7.99	0	20722	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	390	-15.54	1.00	12	1.09	-24.00	373.00	719	20221116	-48.12	338	20230913	10.36	635	-41.26	20230417	338	10.36	20230913	719	-48.12	20221116	338	10.36	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
38	20230921	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	4	2	1.06	390374135	991542	90.11	379	409	374	492	266	379	393.70	7.99	0	23486	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	400	-15.96	1.03	12	0.95	-24.00	373.00	719	20221116	-46.73	338	20230913	13.31	635	-39.69	20230417	338	13.31	20230913	719	-46.73	20221116	338	13.31	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
39	20230921	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	384	5	2	1.32	356004158	900834	81.87	379	409	374	492	266	379	395.19	7.99	0	27587	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	401	-16.00	1.03	12	0.86	-24.00	373.00	719	20221116	-46.59	338	20230913	13.61	635	-39.53	20230417	338	13.61	20230913	719	-46.59	20221116	338	13.61	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
40	20230921	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	390	11	2	2.90	314954412	793378	72.10	379	409	374	492	266	379	396.98	7.99	0	19141	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	407	-16.25	1.05	12	0.76	-24.00	373.00	719	20221116	-45.76	338	20230913	15.38	635	-38.58	20230417	338	15.38	20230913	719	-45.76	20221116	338	15.38	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
41	20230921	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	378	-1	5	-0.26	10409983	27617	2.51	379	381	374	492	266	379	376.94	7.99	0	-1395	421	400	389	368	357	394	362	104	113	100	260	1	1	104459775	395	-15.75	1.01	12	0.03	-24.00	373.00	719	20221116	-47.43	338	20230913	11.83	635	-40.47	20230417	338	11.83	20230913	719	-47.43	20221116	338	11.83	20230913	1.36	N	094860	100	104 억		8344872	N	N	0	N	00	N
42	20230920	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-8	5	-2.07	429443428	1097548	23.71	387	410	378	503	271	387	391.83	7.99	0	4451	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	396	-15.79	1.02	12	1.05	-24.00	373.00	719	20221116	-47.29	338	20230913	12.13	635	-40.31	20230417	338	12.13	20230913	719	-47.29	20221116	338	12.13	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
43	20230920	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	387	0	3	0.00	383731776	977293	21.12	387	410	378	503	271	387	392.65	7.99	0	8348	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	404	-16.12	1.04	12	0.94	-24.00	373.00	719	20221116	-46.18	338	20230913	14.50	635	-39.06	20230417	338	14.50	20230913	719	-46.18	20221116	338	14.50	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
44	20230920	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	-4	5	-1.03	348728593	885608	19.13	387	410	380	503	271	387	393.77	7.99	0	17904	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	400	-15.96	1.03	12	0.85	-24.00	373.00	719	20221116	-46.73	338	20230913	13.31	635	-39.69	20230417	338	13.31	20230913	719	-46.73	20221116	338	13.31	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
45	20230920	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	387	0	3	0.00	341476657	866934	18.73	387	410	380	503	271	387	393.89	7.99	0	20383	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	404	-16.12	1.04	12	0.83	-24.00	373.00	719	20221116	-46.18	338	20230913	14.50	635	-39.06	20230417	338	14.50	20230913	719	-46.18	20221116	338	14.50	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
46	20230920	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	390	3	2	0.78	315769492	799761	17.28	387	410	380	503	271	387	394.83	7.99	0	19036	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	407	-16.25	1.05	12	0.77	-24.00	373.00	719	20221116	-45.76	338	20230913	15.38	635	-38.58	20230417	338	15.38	20230913	719	-45.76	20221116	338	15.38	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
47	20230920	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	-4	5	-1.03	278790405	703832	15.21	387	410	382	503	271	387	396.10	7.99	0	3372	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	400	-15.96	1.03	12	0.67	-24.00	373.00	719	20221116	-46.73	338	20230913	13.31	635	-39.69	20230417	338	13.31	20230913	719	-46.73	20221116	338	13.31	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
48	20230920	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	391	4	2	1.03	216318363	542607	11.72	387	410	387	503	271	387	398.66	7.99	0	-7338	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	408	-16.29	1.05	12	0.52	-24.00	373.00	719	20221116	-45.62	338	20230913	15.68	635	-38.43	20230417	338	15.68	20230913	719	-45.62	20221116	338	15.68	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
49	20230920	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	5	2	1.29	18782107	48159	1.04	387	395	387	503	271	387	390.00	7.99	0	6917	439	413	386	360	333	426	373	104	116	100	270	1	1	104459775	409	-16.33	1.05	12	0.05	-24.00	373.00	719	20221116	-45.48	338	20230913	15.98	635	-38.27	20230417	338	15.98	20230913	719	-45.48	20221116	338	15.98	20230913	1.30	N	094860	100	104 억		8344663	N	N	0	N	00	N
50	20230919	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	387	24	2	6.61	1821175508	4617535	622.88	360	412	359	471	255	363	394.41	8.05	0	-74317	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	404	-16.12	1.04	12	4.42	-24.00	373.00	719	20221116	-46.18	338	20230913	14.50	635	-39.06	20230417	338	14.50	20230913	719	-46.18	20221116	338	14.50	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
51	20230919	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	386	23	2	6.34	1803161096	4570928	616.60	360	412	359	471	255	363	394.48	8.05	0	-73111	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	403	-16.08	1.03	12	4.38	-24.00	373.00	719	20221116	-46.31	338	20230913	14.20	635	-39.21	20230417	338	14.20	20230913	719	-46.31	20221116	338	14.20	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
52	20230919	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	381	18	2	4.96	1725427176	4367448	589.15	360	412	359	471	255	363	395.07	8.05	0	-51676	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	398	-15.88	1.02	12	4.18	-24.00	373.00	719	20221116	-47.01	338	20230913	12.72	635	-40.00	20230417	338	12.72	20230913	719	-47.01	20221116	338	12.72	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
53	20230919	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	387	24	2	6.61	1676924124	4240525	572.03	360	412	359	471	255	363	395.45	8.05	0	-57510	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	404	-16.12	1.04	12	4.06	-24.00	373.00	719	20221116	-46.18	338	20230913	14.50	635	-39.06	20230417	338	14.50	20230913	719	-46.18	20221116	338	14.50	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
54	20230919	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	391	28	2	7.71	1591510487	4020583	542.36	360	412	359	471	255	363	395.84	8.05	0	-74011	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	408	-16.29	1.05	12	3.85	-24.00	373.00	719	20221116	-45.62	338	20230913	15.68	635	-38.43	20230417	338	15.68	20230913	719	-45.62	20221116	338	15.68	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
55	20230919	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	386	23	2	6.34	1558059199	3934542	530.75	360	412	359	471	255	363	396.00	8.05	0	-75603	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	403	-16.08	1.03	12	3.77	-24.00	373.00	719	20221116	-46.31	338	20230913	14.20	635	-39.21	20230417	338	14.20	20230913	719	-46.31	20221116	338	14.20	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
56	20230919	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	31	2	8.54	1419279931	3577777	482.62	360	412	359	471	255	363	396.69	8.05	0	-66088	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	412	-16.42	1.06	12	3.43	-24.00	373.00	719	20221116	-45.20	338	20230913	16.57	635	-37.95	20230417	338	16.57	20230913	719	-45.20	20221116	338	16.57	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
57	20230919	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	391	28	2	7.71	111868370	293498	39.59	360	395	359	471	255	363	381.16	8.05	0	-46285	391	377	366	352	341	371	346	104	108	100	250	1	1	104459775	408	-16.29	1.05	12	0.28	-24.00	373.00	719	20221116	-45.62	338	20230913	15.68	635	-38.43	20230417	338	15.68	20230913	719	-45.62	20221116	338	15.68	20230913	1.34	N	094860	100	104 억		8412626	N	N	0	N	00	N
58	20230918	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	363	-15	5	-3.97	270213607	740297	15.14	380	380	355	491	265	378	365.01	8.02	0	28425	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	379	-15.12	0.97	12	0.71	-24.00	373.00	719	20221116	-49.51	338	20230913	7.40	635	-42.83	20230417	338	7.40	20230913	719	-49.51	20221116	338	7.40	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
59	20230918	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	-14	5	-3.70	233609600	638525	13.06	380	380	358	491	265	378	365.86	8.02	0	34209	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	380	-15.17	0.98	12	0.61	-24.00	373.00	719	20221116	-49.37	338	20230913	7.69	635	-42.68	20230417	338	7.69	20230913	719	-49.37	20221116	338	7.69	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
60	20230918	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	361	-17	5	-4.50	165751111	450773	9.22	380	380	359	491	265	378	367.70	8.02	0	28856	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	377	-15.04	0.97	12	0.43	-24.00	373.00	719	20221116	-49.79	338	20230913	6.80	635	-43.15	20230417	338	6.80	20230913	719	-49.79	20221116	338	6.80	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
61	20230918	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	365	-13	5	-3.44	141879688	384552	7.86	380	380	359	491	265	378	368.95	8.02	0	30748	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	381	-15.21	0.98	12	0.37	-24.00	373.00	719	20221116	-49.24	338	20230913	7.99	635	-42.52	20230417	338	7.99	20230913	719	-49.24	20221116	338	7.99	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
62	20230918	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	-14	5	-3.70	139213906	377219	7.71	380	380	359	491	265	378	369.05	8.02	0	31074	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	380	-15.17	0.98	12	0.36	-24.00	373.00	719	20221116	-49.37	338	20230913	7.69	635	-42.68	20230417	338	7.69	20230913	719	-49.37	20221116	338	7.69	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
63	20230918	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	-14	5	-3.70	128058980	346548	7.09	380	380	359	491	265	378	369.53	8.02	0	27845	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	380	-15.17	0.98	12	0.33	-24.00	373.00	719	20221116	-49.37	338	20230913	7.69	635	-42.68	20230417	338	7.69	20230913	719	-49.37	20221116	338	7.69	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
64	20230918	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	-9	5	-2.38	111629532	301225	6.16	380	380	359	491	265	378	370.58	8.02	0	14163	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	385	-15.38	0.99	12	0.29	-24.00	373.00	719	20221116	-48.68	338	20230913	9.17	635	-41.89	20230417	338	9.17	20230913	719	-48.68	20221116	338	9.17	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
65	20230918	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	372	-6	5	-1.59	51907603	138011	2.82	380	380	369	491	265	378	376.11	8.02	0	8917	450	414	378	342	306	432	360	104	113	100	260	1	1	104459775	389	-15.50	1.00	12	0.13	-24.00	373.00	719	20221116	-48.26	338	20230913	10.06	635	-41.42	20230417	338	10.06	20230913	719	-48.26	20221116	338	10.06	20230913	1.34	N	094860	100	104 억		8380086	N	N	0	N	00	N
66	20230915	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	378	33	2	9.57	1866966761	4865397	2444.85	345	414	342	448	242	345	383.73	8.06	0	-40386	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	395	-15.75	1.01	12	4.66	-24.00	373.00	719	20221116	-47.43	338	20230913	11.83	635	-40.47	20230417	338	11.83	20230913	719	-47.43	20221116	338	11.83	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
67	20230915	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	30	2	8.70	1753328787	4560305	2291.54	345	414	342	448	242	345	384.48	8.06	0	-52212	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	392	-15.62	1.01	12	4.37	-24.00	373.00	719	20221116	-47.84	338	20230913	10.95	635	-40.94	20230417	338	10.95	20230913	719	-47.84	20221116	338	10.95	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
68	20230915	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	403	58	2	16.81	565153665	1482491	744.95	345	404	342	448	242	345	381.22	8.06	0	-40182	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	421	-16.79	1.08	12	1.42	-24.00	373.00	719	20221116	-43.95	338	20230913	19.23	635	-36.54	20230417	338	19.23	20230913	719	-43.95	20221116	338	19.23	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
69	20230915	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	348	3	2	0.87	51610214	149712	75.23	345	349	342	448	242	345	344.73	8.06	0	2874	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	364	-14.50	0.93	12	0.14	-24.00	373.00	719	20221116	-51.60	338	20230913	2.96	635	-45.20	20230417	338	2.96	20230913	719	-51.60	20221116	338	2.96	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
70	20230915	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	346	1	2	0.29	43732394	126996	63.82	345	346	342	448	242	345	344.36	8.06	0	-175	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	361	-14.42	0.93	12	0.12	-24.00	373.00	719	20221116	-51.88	338	20230913	2.37	635	-45.51	20230417	338	2.37	20230913	719	-51.88	20221116	338	2.37	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
71	20230915	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	0	3	0.00	36067136	104803	52.66	345	346	342	448	242	345	344.14	8.06	0	-1985	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	360	-14.38	0.92	12	0.10	-24.00	373.00	719	20221116	-52.02	338	20230913	2.07	635	-45.67	20230417	338	2.07	20230913	719	-52.02	20221116	338	2.07	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
72	20230915	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	346	1	2	0.29	27652190	80367	40.38	345	346	342	448	242	345	344.07	8.06	0	-1881	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	361	-14.42	0.93	12	0.08	-24.00	373.00	719	20221116	-51.88	338	20230913	2.37	635	-45.51	20230417	338	2.37	20230913	719	-51.88	20221116	338	2.37	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
73	20230915	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	0	3	0.00	20422124	59357	29.83	345	345	342	448	242	345	344.06	8.06	0	1231	349	346	342	339	335	348	341	104	103	100	240	1	1	104459775	360	-14.38	0.92	12	0.06	-24.00	373.00	719	20221116	-52.02	338	20230913	2.07	635	-45.67	20230417	338	2.07	20230913	719	-52.02	20221116	338	2.07	20230913	1.38	N	094860	100	104 억		8418535	N	N	0	N	00	N
74	20230914	160624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	345	7	2	2.07	67633467	198335	37.11	338	345	338	439	237	338	341.00	8.02	0	41328	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	360	-14.38	0.92	12	0.19	-24.00	373.00	719	20221116	-52.02	338	20230914	2.07	635	-45.67	20230417	338	2.07	20230914	719	-52.02	20221116	338	2.07	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
75	20230914	150609	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	343	5	2	1.48	63117878	185210	34.66	338	344	338	439	237	338	340.79	8.02	0	41414	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	358	-14.29	0.92	12	0.18	-24.00	373.00	719	20221116	-52.29	338	20230914	1.48	635	-45.98	20230417	338	1.48	20230914	719	-52.29	20221116	338	1.48	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
76	20230914	140618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	342	4	2	1.18	55340701	162454	30.40	338	344	338	439	237	338	340.65	8.02	0	39768	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	357	-14.25	0.92	12	0.16	-24.00	373.00	719	20221116	-52.43	338	20230914	1.18	635	-46.14	20230417	338	1.18	20230914	719	-52.43	20221116	338	1.18	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
77	20230914	130607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	341	3	2	0.89	45480880	133454	24.97	338	344	338	439	237	338	340.80	8.02	0	33213	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	356	-14.21	0.91	12	0.13	-24.00	373.00	719	20221116	-52.57	338	20230914	0.89	635	-46.30	20230417	338	0.89	20230914	719	-52.57	20221116	338	0.89	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
78	20230914	120616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	342	4	2	1.18	38772137	113853	21.30	338	344	338	439	237	338	340.55	8.02	0	28950	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	357	-14.25	0.92	12	0.11	-24.00	373.00	719	20221116	-52.43	338	20230914	1.18	635	-46.14	20230417	338	1.18	20230914	719	-52.43	20221116	338	1.18	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
79	20230914	110611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	343	5	2	1.48	36372054	106819	19.99	338	344	338	439	237	338	340.50	8.02	0	28385	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	358	-14.29	0.92	12	0.10	-24.00	373.00	719	20221116	-52.29	338	20230914	1.48	635	-45.98	20230417	338	1.48	20230914	719	-52.29	20221116	338	1.48	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
80	20230914	100605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	340	2	2	0.59	29740236	87375	16.35	338	344	338	439	237	338	340.37	8.02	0	24420	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	355	-14.17	0.91	12	0.08	-24.00	373.00	719	20221116	-52.71	338	20230914	0.59	635	-46.46	20230417	338	0.59	20230914	719	-52.71	20221116	338	0.59	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
81	20230914	090618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	344	6	2	1.78	20384503	59900	11.21	338	344	338	439	237	338	340.31	8.02	0	12335	356	346	342	332	328	345	331	104	101	100	230	1	1	104459775	359	-14.33	0.92	12	0.06	-24.00	373.00	719	20221116	-52.16	338	20230914	1.78	635	-45.83	20230417	338	1.78	20230914	719	-52.16	20221116	338	1.78	20230914	1.39	N	094860	100	104 억		8377207	N	N	0	N	00	N
82	20230913	160619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	338	-20	5	-5.59	177562796	514308	158.36	351	352	338	465	251	358	345.29	8.04	0	-23663	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	353	-14.08	0.91	12	0.49	-24.00	373.00	719	20221116	-52.99	338	20230913	0.00	635	-46.77	20230417	338	0.00	20230913	719	-52.99	20221116	338	0.00	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
83	20230913	150615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	347	-11	5	-3.07	159608033	461459	142.08	351	352	338	465	251	358	345.88	8.04	0	-21450	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	362	-14.46	0.93	12	0.44	-24.00	373.00	719	20221116	-51.74	338	20230913	2.66	635	-45.35	20230417	338	2.66	20230913	719	-51.74	20221116	338	2.66	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
84	20230913	140618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	343	-15	5	-4.19	119983845	346411	106.66	351	352	338	465	251	358	346.36	8.04	0	-13616	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	358	-14.29	0.92	12	0.33	-24.00	373.00	719	20221116	-52.29	338	20230913	1.48	635	-45.98	20230417	338	1.48	20230913	719	-52.29	20221116	338	1.48	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
85	20230913	130601	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	344	-14	5	-3.91	103187874	297382	91.56	351	352	338	465	251	358	346.99	8.04	0	-7965	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	359	-14.33	0.92	12	0.28	-24.00	373.00	719	20221116	-52.16	338	20230913	1.78	635	-45.83	20230417	338	1.78	20230913	719	-52.16	20221116	338	1.78	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
86	20230913	120617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	348	-10	5	-2.79	67127253	192467	59.26	351	352	346	465	251	358	348.77	8.04	0	-9950	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	364	-14.50	0.93	12	0.18	-24.00	373.00	719	20221116	-51.60	346	20230913	0.58	635	-45.20	20230417	346	0.58	20230913	719	-51.60	20221116	346	0.58	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
87	20230913	110616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	349	-9	5	-2.51	50924045	145763	44.88	351	352	347	465	251	358	349.36	8.04	0	-5175	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	365	-14.54	0.94	12	0.14	-24.00	373.00	719	20221116	-51.46	347	20230913	0.58	635	-45.04	20230417	347	0.58	20230913	719	-51.46	20221116	347	0.58	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
88	20230913	100606	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	350	-8	5	-2.23	28595422	81678	25.15	351	352	347	465	251	358	350.10	8.04	0	-2321	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	366	-14.58	0.94	12	0.08	-24.00	373.00	719	20221116	-51.32	347	20230913	0.86	635	-44.88	20230417	347	0.86	20230913	719	-51.32	20221116	347	0.86	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
89	20230913	090605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	350	-8	5	-2.23	21584583	61660	18.99	351	351	347	465	251	358	350.06	8.04	0	-2272	363	360	355	352	347	362	354	104	107	100	250	1	1	104459775	366	-14.58	0.94	12	0.06	-24.00	373.00	719	20221116	-51.32	347	20230913	0.86	635	-44.88	20230417	347	0.86	20230913	719	-51.32	20221116	347	0.86	20230913	1.39	N	094860	100	104 억		8400871	N	N	0	N	00	N
90	20230912	160600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	358	0	3	0.00	114472302	324177	68.02	358	358	350	465	251	358	353.12	8.07	0	-28197	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	374	-14.92	0.96	12	0.31	-24.00	373.00	719	20221116	-50.21	350	20230912	2.29	635	-43.62	20230417	350	2.29	20230912	719	-50.21	20221116	350	2.29	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
91	20230912	150608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	351	-7	5	-1.96	99102185	280875	58.94	358	358	350	465	251	358	352.83	8.07	0	-29414	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	367	-14.62	0.94	12	0.27	-24.00	373.00	719	20221116	-51.18	350	20230912	0.29	635	-44.72	20230417	350	0.29	20230912	719	-51.18	20221116	350	0.29	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
92	20230912	140607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	355	-3	5	-0.84	79615387	225532	47.32	358	358	350	465	251	358	353.01	8.07	0	-27056	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	371	-14.79	0.95	12	0.22	-24.00	373.00	719	20221116	-50.63	350	20230912	1.43	635	-44.09	20230417	350	1.43	20230912	719	-50.63	20221116	350	1.43	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
93	20230912	130601	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	352	-6	5	-1.68	61554660	174195	36.55	358	358	350	465	251	358	353.37	8.07	0	-23575	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	368	-14.67	0.94	12	0.17	-24.00	373.00	719	20221116	-51.04	350	20230912	0.57	635	-44.57	20230417	350	0.57	20230912	719	-51.04	20221116	350	0.57	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
94	20230912	120556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	355	-3	5	-0.84	54154155	153217	32.15	358	358	350	465	251	358	353.45	8.07	0	-12978	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	371	-14.79	0.95	12	0.15	-24.00	373.00	719	20221116	-50.63	350	20230912	1.43	635	-44.09	20230417	350	1.43	20230912	719	-50.63	20221116	350	1.43	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
95	20230912	110604	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	356	-2	5	-0.56	48354215	136740	28.69	358	358	350	465	251	358	353.62	8.07	0	-14763	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	372	-14.83	0.95	12	0.13	-24.00	373.00	719	20221116	-50.49	350	20230912	1.71	635	-43.94	20230417	350	1.71	20230912	719	-50.49	20221116	350	1.71	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
96	20230912	100600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	353	-5	5	-1.40	22985913	64673	13.57	358	358	351	465	251	358	355.42	8.07	0	-2663	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	369	-14.71	0.95	12	0.06	-24.00	373.00	719	20221116	-50.90	351	20230912	0.57	635	-44.41	20230417	351	0.57	20230912	719	-50.90	20221116	351	0.57	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
97	20230912	090612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	357	-1	5	-0.28	15857446	44618	9.36	358	358	351	465	251	358	355.40	8.07	0	584	362	359	355	352	348	361	354	104	107	100	250	1	1	104459775	373	-14.88	0.96	12	0.04	-24.00	373.00	719	20221116	-50.35	351	20230912	1.71	635	-43.78	20230417	351	1.71	20230912	719	-50.35	20221116	351	1.71	20230912	1.39	N	094860	100	104 억		8429068	N	N	0	N	00	N
98	20230911	160557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	358	0	3	0.00	168722215	476469	157.69	358	358	351	465	251	358	354.11	8.03	0	36571	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	374	-14.92	0.96	12	0.46	-24.00	373.00	719	20221116	-50.21	351	20230911	1.99	635	-43.62	20230417	351	1.99	20230911	719	-50.21	20221116	351	1.99	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
99	20230911	150605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	353	-5	5	-1.40	158969484	449136	148.65	358	358	351	465	251	358	353.95	8.03	0	36497	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	369	-14.71	0.95	12	0.43	-24.00	373.00	719	20221116	-50.90	351	20230911	0.57	635	-44.41	20230417	351	0.57	20230911	719	-50.90	20221116	351	0.57	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
100	20230911	140612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	354	-4	5	-1.12	143557206	405387	134.17	358	358	351	465	251	358	354.12	8.03	0	34044	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	370	-14.75	0.95	12	0.39	-24.00	373.00	719	20221116	-50.76	351	20230911	0.85	635	-44.25	20230417	351	0.85	20230911	719	-50.76	20221116	351	0.85	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
101	20230911	130549	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	352	-6	5	-1.68	129395167	365335	120.91	358	358	351	465	251	358	354.18	8.03	0	38473	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	368	-14.67	0.94	12	0.35	-24.00	373.00	719	20221116	-51.04	351	20230911	0.28	635	-44.57	20230417	351	0.28	20230911	719	-51.04	20221116	351	0.28	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
102	20230911	120558	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	355	-3	5	-0.84	92725931	261568	86.57	358	358	351	465	251	358	354.50	8.03	0	35399	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	371	-14.79	0.95	12	0.25	-24.00	373.00	719	20221116	-50.63	351	20230911	1.14	635	-44.09	20230417	351	1.14	20230911	719	-50.63	20221116	351	1.14	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
103	20230911	110547	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	355	-3	5	-0.84	85354517	240711	79.67	358	358	351	465	251	358	354.59	8.03	0	28514	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	371	-14.79	0.95	12	0.23	-24.00	373.00	719	20221116	-50.63	351	20230911	1.14	635	-44.09	20230417	351	1.14	20230911	719	-50.63	20221116	351	1.14	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
104	20230911	100550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	355	-3	5	-0.84	55146197	155164	51.35	358	358	353	465	251	358	355.41	8.03	0	7522	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	371	-14.79	0.95	12	0.15	-24.00	373.00	719	20221116	-50.63	353	20230911	0.57	635	-44.09	20230417	353	0.57	20230911	719	-50.63	20221116	353	0.57	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
105	20230911	090548	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	358	0	3	0.00	10583539	29602	9.80	358	358	356	465	251	358	357.53	8.03	0	-2713	368	363	360	355	352	361	353	104	107	100	250	1	1	104459775	374	-14.92	0.96	12	0.03	-24.00	373.00	719	20221116	-50.21	356	20230911	0.56	635	-43.62	20230417	356	0.56	20230911	719	-50.21	20221116	356	0.56	20230911	1.38	N	094860	100	104 억		8392497	N	N	0	N	00	N
106	20230908	160559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	358	-10	5	-2.72	108717154	301592	70.73	365	365	357	478	258	368	360.48	8.05	0	-15057	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	374	-14.92	0.96	12	0.29	-24.00	373.00	719	20221116	-50.21	357	20230908	0.28	635	-43.62	20230417	357	0.28	20230908	719	-50.21	20221116	357	0.28	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
107	20230908	150601	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	361	-7	5	-1.90	87433141	242500	56.87	365	365	357	478	258	368	360.55	8.05	0	-15057	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	377	-15.04	0.97	12	0.23	-24.00	373.00	719	20221116	-49.79	357	20230908	1.12	635	-43.15	20230417	357	1.12	20230908	719	-49.79	20221116	357	1.12	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
108	20230908	140558	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	361	-7	5	-1.90	82899811	229929	53.93	365	365	357	478	258	368	360.55	8.05	0	-15002	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	377	-15.04	0.97	12	0.22	-24.00	373.00	719	20221116	-49.79	357	20230908	1.12	635	-43.15	20230417	357	1.12	20230908	719	-49.79	20221116	357	1.12	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
109	20230908	130603	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	361	-7	5	-1.90	64565395	179002	41.98	365	365	358	478	258	368	360.70	8.05	0	-8857	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	377	-15.04	0.97	12	0.17	-24.00	373.00	719	20221116	-49.79	358	20230908	0.84	635	-43.15	20230417	358	0.84	20230908	719	-49.79	20221116	358	0.84	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
110	20230908	120611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	361	-7	5	-1.90	54339442	150686	35.34	365	365	358	478	258	368	360.61	8.05	0	-8857	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	377	-15.04	0.97	12	0.14	-24.00	373.00	719	20221116	-49.79	358	20230908	0.84	635	-43.15	20230417	358	0.84	20230908	719	-49.79	20221116	358	0.84	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
111	20230908	110605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	362	-6	5	-1.63	45338688	125734	29.49	365	365	358	478	258	368	360.59	8.05	0	-6910	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	378	-15.08	0.97	12	0.12	-24.00	373.00	719	20221116	-49.65	358	20230908	1.12	635	-42.99	20230417	358	1.12	20230908	719	-49.65	20221116	358	1.12	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
112	20230908	100600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	358	-10	5	-2.72	35546520	98508	23.10	365	365	358	478	258	368	360.85	8.05	0	-6061	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	374	-14.92	0.96	12	0.09	-24.00	373.00	719	20221116	-50.21	358	20230908	0.00	635	-43.62	20230417	358	0.00	20230908	719	-50.21	20221116	358	0.00	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
113	20230908	090603	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	362	-6	5	-1.63	2599062	7174	1.68	365	365	358	478	258	368	362.29	8.05	0	-2295	378	373	369	364	360	371	362	104	110	100	250	1	1	104459775	378	-15.08	0.97	12	0.01	-24.00	373.00	719	20221116	-49.65	358	20230908	1.12	635	-42.99	20230417	358	1.12	20230908	719	-49.65	20221116	358	1.12	20230908	1.40	N	094860	100	104 억		8407555	N	N	0	N	00	N
114	20230907	160555	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	368	-6	5	-1.60	155812106	423360	178.71	374	374	365	486	262	374	368.04	8.07	0	-24327	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	384	-15.33	0.99	12	0.41	-24.00	373.00	719	20221116	-48.82	365	20230907	0.82	635	-42.05	20230417	365	0.82	20230907	719	-48.82	20221116	365	0.82	20230907	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
115	20230907	150559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	366	-8	5	-2.14	148139801	402439	169.88	374	374	365	486	262	374	368.10	8.07	0	-23884	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	382	-15.25	0.98	12	0.39	-24.00	373.00	719	20221116	-49.10	365	20230907	0.27	635	-42.36	20230417	365	0.27	20230907	719	-49.10	20221116	365	0.27	20230907	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
116	20230907	140555	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	367	-7	5	-1.87	132367834	359357	151.69	374	374	365	486	262	374	368.35	8.07	0	-5484	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	383	-15.29	0.98	12	0.34	-24.00	373.00	719	20221116	-48.96	365	20230907	0.55	635	-42.20	20230417	365	0.55	20230907	719	-48.96	20221116	365	0.55	20230907	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
117	20230907	130554	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	368	-6	5	-1.60	110479455	299601	126.47	374	374	367	486	262	374	368.76	8.07	0	-3769	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	384	-15.33	0.99	12	0.29	-24.00	373.00	719	20221116	-48.82	367	20230907	0.27	635	-42.05	20230417	367	0.27	20230907	719	-48.82	20221116	367	0.27	20230907	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
118	20230907	120602	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	367	-7	5	-1.87	97626995	264599	111.69	374	374	367	486	262	374	368.96	8.07	0	-3294	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	383	-15.29	0.98	12	0.25	-24.00	373.00	719	20221116	-48.96	367	20230907	0.00	635	-42.20	20230417	367	0.00	20230907	719	-48.96	20221116	367	0.00	20230907	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
119	20230907	110600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	368	-6	5	-1.60	91839564	248854	105.05	374	374	367	486	262	374	369.05	8.07	0	-3331	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	384	-15.33	0.99	12	0.24	-24.00	373.00	719	20221116	-48.82	367	20230907	0.27	635	-42.05	20230417	367	0.27	20230907	719	-48.82	20221116	367	0.27	20230907	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
120	20230907	100559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	371	-3	5	-0.80	75921454	205567	86.77	374	374	367	486	262	374	369.33	8.07	0	-2633	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	388	-15.46	0.99	12	0.20	-24.00	373.00	719	20221116	-48.40	367	20230907	1.09	635	-41.57	20230417	367	1.09	20230907	719	-48.40	20221116	367	1.09	20230907	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
121	20230907	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	370	-4	5	-1.07	13271700	35622	15.04	374	374	370	486	262	374	372.57	8.07	0	-4505	385	379	373	367	361	376	364	104	112	100	260	1	1	104459775	387	-15.42	0.99	12	0.03	-24.00	373.00	719	20221116	-48.54	367	20230906	0.82	635	-41.73	20230417	367	0.82	20230906	719	-48.54	20221116	367	0.82	20230906	1.39	N	094860	100	104 억		8431882	N	N	0	N	00	N
122	20230906	160555	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-1	5	-0.27	88154781	236900	109.23	375	379	367	487	263	375	372.12	8.06	0	12375	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	391	-15.58	1.00	12	0.23	-24.00	373.00	732	20220905	-48.91	367	20230906	1.91	635	-41.10	20230417	367	1.91	20230906	719	-47.98	20221116	367	1.91	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
123	20230906	150557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	375	0	3	0.00	74633552	200833	92.60	375	379	367	487	263	375	371.62	8.06	0	12375	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	392	-15.62	1.01	12	0.19	-24.00	373.00	732	20220905	-48.77	367	20230906	2.18	635	-40.94	20230417	367	2.18	20230906	719	-47.84	20221116	367	2.18	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
124	20230906	140557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	377	2	2	0.53	71567375	192667	88.84	375	379	367	487	263	375	371.46	8.06	0	10662	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	394	-15.71	1.01	12	0.18	-24.00	373.00	732	20220905	-48.50	367	20230906	2.72	635	-40.63	20230417	367	2.72	20230906	719	-47.57	20221116	367	2.72	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
125	20230906	130552	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	376	1	2	0.27	62092856	167422	77.20	375	379	367	487	263	375	370.88	8.06	0	9045	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	393	-15.67	1.01	12	0.16	-24.00	373.00	732	20220905	-48.63	367	20230906	2.45	635	-40.79	20230417	367	2.45	20230906	719	-47.71	20221116	367	2.45	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
126	20230906	120603	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	375	0	3	0.00	60495868	163165	75.23	375	379	367	487	263	375	370.76	8.06	0	9037	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	392	-15.62	1.01	12	0.16	-24.00	373.00	732	20220905	-48.77	367	20230906	2.18	635	-40.94	20230417	367	2.18	20230906	719	-47.84	20221116	367	2.18	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
127	20230906	110603	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-1	5	-0.27	54405844	146969	67.77	375	379	367	487	263	375	370.19	8.06	0	9095	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	391	-15.58	1.00	12	0.14	-24.00	373.00	732	20220905	-48.91	367	20230906	1.91	635	-41.10	20230417	367	1.91	20230906	719	-47.98	20221116	367	1.91	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
128	20230906	100544	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	369	-6	5	-1.60	27380728	74078	34.16	375	375	367	487	263	375	369.62	8.06	0	5081	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	385	-15.38	0.99	12	0.07	-24.00	373.00	732	20220905	-49.59	367	20230906	0.54	635	-41.89	20230417	367	0.54	20230906	719	-48.68	20221116	367	0.54	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
129	20230906	090550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	375	0	3	0.00	5116513	13687	6.31	375	375	368	487	263	375	373.82	8.06	0	-347	381	378	373	370	365	379	371	104	112	100	260	1	1	104459775	392	-15.62	1.01	12	0.01	-24.00	373.00	732	20220905	-48.77	368	20230906	1.90	635	-40.94	20230417	368	1.90	20230906	719	-47.84	20221116	368	1.90	20230906	1.40	N	094860	100	104 억		8419517	N	N	0	N	00	N
130	20230905	160551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	375	0	3	0.00	80335119	216373	82.08	374	376	368	487	263	375	371.28	8.06	0	634	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	392	-15.62	1.01	12	0.21	-24.00	373.00	732	20220905	-48.77	368	20230905	1.90	635	-40.94	20230417	368	1.90	20230905	732	-48.77	20220905	368	1.90	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
131	20230905	150601	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-1	5	-0.27	71629246	193045	73.23	374	376	368	487	263	375	371.05	8.06	0	689	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	391	-15.58	1.00	12	0.18	-24.00	373.00	732	20220905	-48.91	368	20230905	1.63	635	-41.10	20230417	368	1.63	20230905	732	-48.91	20220905	368	1.63	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
132	20230905	140559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	372	-3	5	-0.80	59513468	160367	60.84	374	376	368	487	263	375	371.11	8.06	0	545	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	389	-15.50	1.00	12	0.15	-24.00	373.00	732	20220905	-49.18	368	20230905	1.09	635	-41.42	20230417	368	1.09	20230905	732	-49.18	20220905	368	1.09	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
133	20230905	130540	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-1	5	-0.27	50608714	136411	51.75	374	376	368	487	263	375	371.00	8.06	0	-132	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	391	-15.58	1.00	12	0.13	-24.00	373.00	732	20220905	-48.91	368	20230905	1.63	635	-41.10	20230417	368	1.63	20230905	732	-48.91	20220905	368	1.63	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
134	20230905	120547	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-1	5	-0.27	49390281	133143	50.51	374	376	368	487	263	375	370.96	8.06	0	-123	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	391	-15.58	1.00	12	0.13	-24.00	373.00	732	20220905	-48.91	368	20230905	1.63	635	-41.10	20230417	368	1.63	20230905	732	-48.91	20220905	368	1.63	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
135	20230905	110551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-1	5	-0.27	42484515	114563	43.46	374	376	368	487	263	375	370.84	8.06	0	1349	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	391	-15.58	1.00	12	0.11	-24.00	373.00	732	20220905	-48.91	368	20230905	1.63	635	-41.10	20230417	368	1.63	20230905	732	-48.91	20220905	368	1.63	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
136	20230905	100545	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	373	-2	5	-0.53	33981840	91756	34.81	374	374	368	487	263	375	370.35	8.06	0	1957	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	390	-15.54	1.00	12	0.09	-24.00	373.00	732	20220905	-49.04	368	20230905	1.36	635	-41.26	20230417	368	1.36	20230905	732	-49.04	20220905	368	1.36	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
137	20230905	090542	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-1	5	-0.27	2899838	7760	2.94	374	374	371	487	263	375	373.69	8.06	0	-864	383	379	375	371	367	377	369	104	112	100	260	1	1	104459775	391	-15.58	1.00	12	0.01	-24.00	373.00	732	20220905	-48.91	371	20230905	0.81	635	-41.10	20230417	371	0.81	20230905	732	-48.91	20220905	371	0.81	20230905	1.39	N	094860	100	104 억		8417533	N	N	0	N	00	N
138	20230904	160542	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	375	-3	5	-0.79	97248224	260205	101.93	378	379	371	491	265	378	373.74	8.08	0	-22836	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	392	-15.62	1.01	12	0.25	-24.00	373.00	732	20220905	-48.77	371	20230904	1.08	635	-40.94	20230417	371	1.08	20230904	732	-48.77	20220905	371	1.08	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
139	20230904	150535	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	373	-5	5	-1.32	91409083	244600	95.82	378	379	371	491	265	378	373.71	8.08	0	-21937	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	390	-15.54	1.00	12	0.23	-24.00	373.00	732	20220905	-49.04	371	20230904	0.54	635	-41.26	20230417	371	0.54	20230904	732	-49.04	20220905	371	0.54	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
140	20230904	140531	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	372	-6	5	-1.59	81448622	217844	85.34	378	379	371	491	265	378	373.89	8.08	0	-9187	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	389	-15.50	1.00	12	0.21	-24.00	373.00	732	20220905	-49.18	371	20230904	0.27	635	-41.42	20230417	371	0.27	20230904	732	-49.18	20220905	371	0.27	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
141	20230904	130539	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	375	-3	5	-0.79	49284491	131576	51.54	378	379	373	491	265	378	374.57	8.08	0	-9103	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	392	-15.62	1.01	12	0.13	-24.00	373.00	732	20220905	-48.77	373	20230904	0.54	635	-40.94	20230417	373	0.54	20230904	732	-48.77	20220905	373	0.54	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
142	20230904	120529	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-4	5	-1.06	40047925	106991	41.91	378	378	373	491	265	378	374.31	8.08	0	-9268	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	391	-15.58	1.00	12	0.10	-24.00	373.00	732	20220905	-48.91	373	20230904	0.27	635	-41.10	20230417	373	0.27	20230904	732	-48.91	20220905	373	0.27	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
143	20230904	110522	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	374	-4	5	-1.06	25348760	67662	26.51	378	378	373	491	265	378	374.64	8.08	0	-11003	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	391	-15.58	1.00	12	0.06	-24.00	373.00	732	20220905	-48.91	373	20230904	0.27	635	-41.10	20230417	373	0.27	20230904	732	-48.91	20220905	373	0.27	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
144	20230904	100524	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	375	-3	5	-0.79	13724638	36584	14.33	378	378	373	491	265	378	375.15	8.08	0	-10493	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	392	-15.62	1.01	12	0.04	-24.00	373.00	732	20220905	-48.77	373	20230904	0.54	635	-40.94	20230417	373	0.54	20230904	732	-48.77	20220905	373	0.54	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
145	20230904	090535	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	376	-2	5	-0.53	5152160	13717	5.37	378	378	373	491	265	378	375.60	8.08	0	-6397	392	385	381	374	370	383	372	104	113	100	260	1	1	104459775	393	-15.67	1.01	12	0.01	-24.00	373.00	732	20220905	-48.63	373	20230904	0.80	635	-40.79	20230417	373	0.80	20230904	732	-48.63	20220905	373	0.80	20230904	1.39	N	094860	100	104 억		8440369	N	N	0	N	00	N
146	20230901	160526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	378	-11	5	-2.83	94490789	248251	60.59	388	388	377	505	273	389	380.66	8.10	0	-17540	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	395	-15.75	1.01	12	0.24	-24.00	373.00	732	20220905	-48.36	374	20230818	1.07	635	-40.47	20230417	374	1.07	20230818	732	-48.36	20220905	374	1.07	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N
147	20230901	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	381	-8	5	-2.06	76878774	201637	49.22	388	388	378	505	273	389	381.27	8.10	0	-15019	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	398	-15.88	1.02	12	0.19	-24.00	373.00	732	20220905	-47.95	374	20230818	1.87	635	-40.00	20230417	374	1.87	20230818	732	-47.95	20220905	374	1.87	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N
148	20230901	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	380	-9	5	-2.31	65460173	171574	41.88	388	388	378	505	273	389	381.53	8.10	0	-12787	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	397	-15.83	1.02	12	0.16	-24.00	373.00	732	20220905	-48.09	374	20230818	1.60	635	-40.16	20230417	374	1.60	20230818	732	-48.09	20220905	374	1.60	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N
149	20230901	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-10	5	-2.57	61511921	161177	39.34	388	388	378	505	273	389	381.64	8.10	0	-12768	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	396	-15.79	1.02	12	0.15	-24.00	373.00	732	20220905	-48.22	374	20230818	1.34	635	-40.31	20230417	374	1.34	20230818	732	-48.22	20220905	374	1.34	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N
150	20230901	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-10	5	-2.57	48410160	126781	30.94	388	388	378	505	273	389	381.84	8.10	0	-13934	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	396	-15.79	1.02	12	0.12	-24.00	373.00	732	20220905	-48.22	374	20230818	1.34	635	-40.31	20230417	374	1.34	20230818	732	-48.22	20220905	374	1.34	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N
151	20230901	110527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-10	5	-2.57	37621431	98357	24.01	388	388	378	505	273	389	382.50	8.10	0	-14054	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	396	-15.79	1.02	12	0.09	-24.00	373.00	732	20220905	-48.22	374	20230818	1.34	635	-40.31	20230417	374	1.34	20230818	732	-48.22	20220905	374	1.34	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N
152	20230901	100523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	-6	5	-1.54	27274755	71129	17.36	388	388	378	505	273	389	383.45	8.10	0	-14397	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	400	-15.96	1.03	12	0.07	-24.00	373.00	732	20220905	-47.68	374	20230818	2.41	635	-39.69	20230417	374	2.41	20230818	732	-47.68	20220905	374	2.41	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N
153	20230901	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	385	-4	5	-1.03	4742600	12227	2.98	388	388	383	505	273	389	387.88	8.10	0	1909	409	399	389	379	369	394	374	104	116	100	270	1	1	104459775	402	-16.04	1.03	12	0.01	-24.00	373.00	732	20220905	-47.40	374	20230818	2.94	635	-39.37	20230417	374	2.94	20230818	732	-47.40	20220905	374	2.94	20230818	1.37	N	094860	100	104 억		8457909	N	N	0	N	00	N