KissMeData/205100/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	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-120	5	-2.06	9394781350	1627480	136.30	5910	6020	5370	7570	4090	5830	5773.18	3.21	0	34010	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2077	24.19	2.15	12	4.47	236.00	2660.00	6750	20230829	-15.41	3380	20220930	68.93	6750	-15.41	20230829	3560	60.39	20230103	6750	-15.41	20230829	3380	68.93	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
3	20230927	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-10	5	-0.17	8680255060	1503074	125.88	5910	6020	5370	7570	4090	5830	5775.00	3.21	0	15539	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2117	24.66	2.19	12	4.13	236.00	2660.00	6750	20230829	-13.78	3380	20220930	72.19	6750	-13.78	20230829	3560	63.48	20230103	6750	-13.78	20230829	3380	72.19	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
4	20230927	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	0	3	0.00	7836090610	1358250	113.75	5910	6020	5370	7570	4090	5830	5769.26	3.21	0	-8400	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2121	24.70	2.19	12	3.73	236.00	2660.00	6750	20230829	-13.63	3380	20220930	72.49	6750	-13.63	20230829	3560	63.76	20230103	6750	-13.63	20230829	3380	72.49	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
5	20230927	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-70	5	-1.20	7420592100	1286447	107.74	5910	6020	5370	7570	4090	5830	5768.28	3.21	0	-34193	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2096	24.41	2.17	12	3.54	236.00	2660.00	6750	20230829	-14.67	3380	20220930	70.41	6750	-14.67	20230829	3560	61.80	20230103	6750	-14.67	20230829	3380	70.41	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
6	20230927	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-80	5	-1.37	7195975800	1247450	104.47	5910	6020	5370	7570	4090	5830	5768.55	3.21	0	-47963	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2092	24.36	2.16	12	3.43	236.00	2660.00	6750	20230829	-14.81	3380	20220930	70.12	6750	-14.81	20230829	3560	61.52	20230103	6750	-14.81	20230829	3380	70.12	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
7	20230927	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-70	5	-1.20	6789135660	1176431	98.52	5910	6020	5370	7570	4090	5830	5770.96	3.21	0	-44549	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2096	24.41	2.17	12	3.23	236.00	2660.00	6750	20230829	-14.67	3380	20220930	70.41	6750	-14.67	20230829	3560	61.80	20230103	6750	-14.67	20230829	3380	70.41	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
8	20230927	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-80	5	-1.37	5935707250	1029903	86.25	5910	6020	5370	7570	4090	5830	5763.37	3.21	0	-52287	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2092	24.36	2.16	12	2.83	236.00	2660.00	6750	20230829	-14.81	3380	20220930	70.12	6750	-14.81	20230829	3560	61.52	20230103	6750	-14.81	20230829	3380	70.12	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
9	20230927	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-280	5	-4.80	4328408680	743766	62.29	5910	6020	5370	7570	4090	5830	5819.58	3.21	0	-35808	6230	6030	5850	5650	5470	5940	5560	36	1740	100	4310	10	1	36382273	2019	23.52	2.09	12	2.04	236.00	2660.00	6750	20230829	-17.78	3380	20220930	64.20	6750	-17.78	20230829	3560	55.90	20230103	6750	-17.78	20230829	3380	64.20	20220930	8.85	N	205100	100	36 억		1167993	N	N	0	N	00	N
10	20230926	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-210	5	-3.48	6988919160	1190668	51.96	6030	6050	5670	7850	4230	6040	5869.91	3.54	0	-108404	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2121	24.70	2.19	12	3.27	236.00	2660.00	6750	20230829	-13.63	3380	20220930	72.49	6750	-13.63	20230829	3560	63.76	20230103	6750	-13.63	20230829	3380	72.49	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
11	20230926	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-140	5	-2.32	6268073950	1067329	46.58	6030	6050	5670	7850	4230	6040	5872.55	3.54	0	-123351	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2147	25.00	2.22	12	2.93	236.00	2660.00	6750	20230829	-12.59	3380	20220930	74.56	6750	-12.59	20230829	3560	65.73	20230103	6750	-12.59	20230829	3380	74.56	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
12	20230926	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-140	5	-2.32	5642151460	961087	41.94	6030	6050	5670	7850	4230	6040	5870.46	3.54	0	-101384	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2147	25.00	2.22	12	2.64	236.00	2660.00	6750	20230829	-12.59	3380	20220930	74.56	6750	-12.59	20230829	3560	65.73	20230103	6750	-12.59	20230829	3380	74.56	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
13	20230926	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-190	5	-3.15	5151573420	877082	38.27	6030	6050	5670	7850	4230	6040	5873.39	3.54	0	-96643	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2128	24.79	2.20	12	2.41	236.00	2660.00	6750	20230829	-13.33	3380	20220930	73.08	6750	-13.33	20230829	3560	64.33	20230103	6750	-13.33	20230829	3380	73.08	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
14	20230926	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-190	5	-3.15	4380800530	746420	32.57	6030	6050	5670	7850	4230	6040	5868.91	3.54	0	-48797	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2128	24.79	2.20	12	2.05	236.00	2660.00	6750	20230829	-13.33	3380	20220930	73.08	6750	-13.33	20230829	3560	64.33	20230103	6750	-13.33	20230829	3380	73.08	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
15	20230926	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-310	5	-5.13	4037159630	686973	29.98	6030	6050	5670	7850	4230	6040	5876.55	3.54	0	-37260	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2085	24.28	2.15	12	1.89	236.00	2660.00	6750	20230829	-15.11	3380	20220930	69.53	6750	-15.11	20230829	3560	60.96	20230103	6750	-15.11	20230829	3380	69.53	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
16	20230926	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-90	5	-1.49	1924478040	322482	14.07	6030	6050	5900	7850	4230	6040	5967.53	3.54	0	-26670	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2165	25.21	2.24	12	0.89	236.00	2660.00	6750	20230829	-11.85	3380	20220930	76.04	6750	-11.85	20230829	3560	67.13	20230103	6750	-11.85	20230829	3380	76.04	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
17	20230926	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-20	5	-0.33	616431020	102966	4.49	6030	6030	5930	7850	4230	6040	5986.34	3.54	0	-25595	6473	6256	6073	5856	5673	6365	5965	36	1810	100	4460	10	1	36382273	2190	25.51	2.26	12	0.28	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	9.41	N	205100	100	36 억		1287629	N	N	0	N	00	N
18	20230925	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	80	2	1.34	13807393880	2272799	42.40	5990	6290	5890	7740	4180	5960	6075.17	3.92	0	-189816	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2197	25.59	2.27	12	6.25	236.00	2660.00	6750	20230829	-10.52	3380	20220930	78.70	6750	-10.52	20230829	3560	69.66	20230103	6750	-10.52	20230829	3380	78.70	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
19	20230925	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-10	5	-0.17	13015923610	2140403	39.93	5990	6290	5890	7740	4180	5960	6081.06	3.92	0	-185131	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2165	25.21	2.24	12	5.88	236.00	2660.00	6750	20230829	-11.85	3380	20220930	76.04	6750	-11.85	20230829	3560	67.13	20230103	6750	-11.85	20230829	3380	76.04	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
20	20230925	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	60	2	1.01	11963326080	1963317	36.63	5990	6290	5890	7740	4180	5960	6093.43	3.92	0	-175891	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2190	25.51	2.26	12	5.40	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
21	20230925	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	20	2	0.34	11174966450	1832051	34.18	5990	6290	5890	7740	4180	5960	6099.70	3.92	0	-167053	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2176	25.34	2.25	12	5.04	236.00	2660.00	6750	20230829	-11.41	3380	20220930	76.92	6750	-11.41	20230829	3560	67.98	20230103	6750	-11.41	20230829	3380	76.92	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
22	20230925	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	70	2	1.17	10385093810	1699777	31.71	5990	6290	5890	7740	4180	5960	6109.68	3.92	0	-178461	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2194	25.55	2.27	12	4.67	236.00	2660.00	6750	20230829	-10.67	3380	20220930	78.40	6750	-10.67	20230829	3560	69.38	20230103	6750	-10.67	20230829	3380	78.40	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
23	20230925	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	100	2	1.68	9784533820	1600137	29.85	5990	6290	5890	7740	4180	5960	6114.81	3.92	0	-154114	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2205	25.68	2.28	12	4.40	236.00	2660.00	6750	20230829	-10.22	3380	20220930	79.29	6750	-10.22	20230829	3560	70.22	20230103	6750	-10.22	20230829	3380	79.29	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
24	20230925	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	90	2	1.51	8230122690	1341271	25.02	5990	6290	5890	7740	4180	5960	6136.06	3.92	0	-125474	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2201	25.64	2.27	12	3.69	236.00	2660.00	6750	20230829	-10.37	3380	20220930	78.99	6750	-10.37	20230829	3560	69.94	20230103	6750	-10.37	20230829	3380	78.99	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
25	20230925	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	280	2	4.70	3622856590	591158	11.03	5990	6290	5890	7740	4180	5960	6128.41	3.92	0	2840	6606	6282	5836	5512	5066	6445	5675	36	1780	100	4410	10	1	36382273	2270	26.44	2.35	12	1.62	236.00	2660.00	6750	20230829	-7.56	3380	20220930	84.62	6750	-7.56	20230829	3560	75.28	20230103	6750	-7.56	20230829	3380	84.62	20220930	9.36	N	205100	100	36 억		1427625	N	N	0	N	00	N
26	20230922	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	600	2	11.19	31312506940	5308622	682.21	5390	6160	5390	6960	3760	5360	5898.48	3.57	0	173377	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2168	25.25	2.24	12	14.59	236.00	2660.00	6750	20230829	-11.70	3380	20220930	76.33	6750	-11.70	20230829	3560	67.42	20230103	6750	-11.70	20230829	3380	76.33	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
27	20230922	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	510	2	9.51	30317391230	5140297	660.58	5390	6160	5390	6960	3760	5360	5898.16	3.57	0	154809	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2136	24.87	2.21	12	14.13	236.00	2660.00	6750	20230829	-13.04	3380	20220930	73.67	6750	-13.04	20230829	3560	64.89	20230103	6750	-13.04	20230829	3380	73.67	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
28	20230922	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	650	2	12.13	27699502150	4697073	603.62	5390	6160	5390	6960	3760	5360	5897.37	3.57	0	110265	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2187	25.47	2.26	12	12.91	236.00	2660.00	6750	20230829	-10.96	3380	20220930	77.81	6750	-10.96	20230829	3560	68.82	20230103	6750	-10.96	20230829	3380	77.81	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
29	20230922	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	630	2	11.75	23785381910	4048817	520.31	5390	6160	5390	6960	3760	5360	5874.86	3.57	0	140929	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2179	25.38	2.25	12	11.13	236.00	2660.00	6750	20230829	-11.26	3380	20220930	77.22	6750	-11.26	20230829	3560	68.26	20230103	6750	-11.26	20230829	3380	77.22	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
30	20230922	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	660	2	12.31	18525162310	3175600	408.10	5390	6160	5390	6960	3760	5360	5833.84	3.57	0	-12563	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2190	25.51	2.26	12	8.73	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
31	20230922	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	400	2	7.46	7355872040	1305206	167.73	5390	5800	5390	6960	3760	5360	5636.14	3.57	0	10585	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2096	24.41	2.17	12	3.59	236.00	2660.00	6750	20230829	-14.67	3380	20220930	70.41	6750	-14.67	20230829	3560	61.80	20230103	6750	-14.67	20230829	3380	70.41	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
32	20230922	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	270	2	5.04	5918349320	1053818	135.43	5390	5760	5390	6960	3760	5360	5616.50	3.57	0	10876	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2048	23.86	2.12	12	2.90	236.00	2660.00	6750	20230829	-16.59	3380	20220930	66.57	6750	-16.59	20230829	3560	58.15	20230103	6750	-16.59	20230829	3380	66.57	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
33	20230922	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	250	2	4.66	1716790780	310886	39.95	5390	5660	5390	6960	3760	5360	5523.12	3.57	0	-10716	5566	5462	5296	5192	5026	5515	5245	36	1600	100	3960	10	1	36382273	2041	23.77	2.11	12	0.85	236.00	2660.00	6750	20230829	-16.89	3380	20220930	65.98	6750	-16.89	20230829	3560	57.58	20230103	6750	-16.89	20230829	3380	65.98	20220930	9.41	N	205100	100	36 억		1299775	N	N	0	N	00	N
34	20230921	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	140	2	2.68	4071146190	765602	187.93	5130	5400	5130	6780	3660	5220	5317.20	4.17	0	-219709	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1950	22.71	2.02	12	2.10	236.00	2660.00	6750	20230829	-20.59	3380	20220930	58.58	6750	-20.59	20230829	3560	50.56	20230103	6750	-20.59	20230829	3380	58.58	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
35	20230921	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	110	2	2.11	3707479450	697722	171.26	5130	5400	5130	6780	3660	5220	5313.71	4.17	0	-198056	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1939	22.58	2.00	12	1.92	236.00	2660.00	6750	20230829	-21.04	3380	20220930	57.69	6750	-21.04	20230829	3560	49.72	20230103	6750	-21.04	20230829	3380	57.69	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
36	20230921	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	130	2	2.49	3204619050	603697	148.18	5130	5400	5130	6780	3660	5220	5308.35	4.17	0	-156723	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1946	22.67	2.01	12	1.66	236.00	2660.00	6750	20230829	-20.74	3380	20220930	58.28	6750	-20.74	20230829	3560	50.28	20230103	6750	-20.74	20230829	3380	58.28	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
37	20230921	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	120	2	2.30	2742043270	517208	126.95	5130	5400	5130	6780	3660	5220	5301.65	4.17	0	-132279	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1943	22.63	2.01	12	1.42	236.00	2660.00	6750	20230829	-20.89	3380	20220930	57.99	6750	-20.89	20230829	3560	50.00	20230103	6750	-20.89	20230829	3380	57.99	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
38	20230921	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	70	2	1.34	1787799640	338922	83.19	5130	5340	5130	6780	3660	5220	5274.98	4.17	0	-64270	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1925	22.42	1.99	12	0.93	236.00	2660.00	6750	20230829	-21.63	3380	20220930	56.51	6750	-21.63	20230829	3560	48.60	20230103	6750	-21.63	20230829	3380	56.51	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
39	20230921	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	90	2	1.72	1191349430	226531	55.60	5130	5310	5130	6780	3660	5220	5259.13	4.17	0	-13419	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1932	22.50	2.00	12	0.62	236.00	2660.00	6750	20230829	-21.33	3380	20220930	57.10	6750	-21.33	20230829	3560	49.16	20230103	6750	-21.33	20230829	3380	57.10	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
40	20230921	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	30	2	0.57	893527060	169910	41.71	5130	5310	5130	6780	3660	5220	5258.86	4.17	0	983	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1910	22.25	1.97	12	0.47	236.00	2660.00	6750	20230829	-22.22	3380	20220930	55.33	6750	-22.22	20230829	3560	47.47	20230103	6750	-22.22	20230829	3380	55.33	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
41	20230921	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	30	2	0.57	346557290	66089	16.22	5130	5310	5130	6780	3660	5220	5243.85	4.17	0	12551	5393	5306	5253	5166	5113	5280	5140	36	1560	100	3860	10	1	36382273	1910	22.25	1.97	12	0.18	236.00	2660.00	6750	20230829	-22.22	3380	20220930	55.33	6750	-22.22	20230829	3560	47.47	20230103	6750	-22.22	20230829	3380	55.33	20220930	9.49	N	205100	100	36 억		1518425	N	N	0	N	00	N
42	20230920	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-40	5	-0.76	2100442550	399326	58.06	5270	5340	5200	6830	3690	5260	5260.50	4.07	0	37908	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1899	22.12	1.96	12	1.10	236.00	2660.00	6750	20230829	-22.67	3380	20220930	54.44	6750	-22.67	20230829	3560	46.63	20230103	6750	-22.67	20230829	3380	54.44	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
43	20230920	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	0	3	0.00	1941490510	368923	53.64	5270	5340	5200	6830	3690	5260	5262.59	4.07	0	44121	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1914	22.29	1.98	12	1.01	236.00	2660.00	6750	20230829	-22.07	3380	20220930	55.62	6750	-22.07	20230829	3560	47.75	20230103	6750	-22.07	20230829	3380	55.62	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
44	20230920	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-10	5	-0.19	1619603970	307468	44.70	5270	5340	5200	6830	3690	5260	5267.55	4.07	0	32357	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1910	22.25	1.97	12	0.85	236.00	2660.00	6750	20230829	-22.22	3380	20220930	55.33	6750	-22.22	20230829	3560	47.47	20230103	6750	-22.22	20230829	3380	55.33	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
45	20230920	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	50	2	0.95	1354646370	257284	37.41	5270	5340	5200	6830	3690	5260	5265.18	4.07	0	40595	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1932	22.50	2.00	12	0.71	236.00	2660.00	6750	20230829	-21.33	3380	20220930	57.10	6750	-21.33	20230829	3560	49.16	20230103	6750	-21.33	20230829	3380	57.10	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
46	20230920	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	1088965470	207018	30.10	5270	5340	5200	6830	3690	5260	5260.25	4.07	0	31695	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1921	22.37	1.98	12	0.57	236.00	2660.00	6750	20230829	-21.78	3380	20220930	56.21	6750	-21.78	20230829	3560	48.31	20230103	6750	-21.78	20230829	3380	56.21	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
47	20230920	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	1022661560	194431	28.27	5270	5340	5200	6830	3690	5260	5259.77	4.07	0	33969	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1917	22.33	1.98	12	0.53	236.00	2660.00	6750	20230829	-21.93	3380	20220930	55.92	6750	-21.93	20230829	3560	48.03	20230103	6750	-21.93	20230829	3380	55.92	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
48	20230920	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-40	5	-0.76	579029650	110314	16.04	5270	5340	5200	6830	3690	5260	5248.92	4.07	0	-8941	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1899	22.12	1.96	12	0.30	236.00	2660.00	6750	20230829	-22.67	3380	20220930	54.44	6750	-22.67	20230829	3560	46.63	20230103	6750	-22.67	20230829	3380	54.44	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
49	20230920	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	244354370	46411	6.75	5270	5340	5230	6830	3690	5260	5265.01	4.07	0	-19404	5526	5392	5286	5152	5046	5340	5100	36	1570	100	3890	10	1	36382273	1917	22.33	1.98	12	0.13	236.00	2660.00	6750	20230829	-21.93	3380	20220930	55.92	6750	-21.93	20230829	3560	48.03	20230103	6750	-21.93	20230829	3380	55.92	20220930	9.61	N	205100	100	36 억		1480517	N	N	0	N	00	N
50	20230919	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-130	5	-2.41	3567753310	680792	215.01	5390	5420	5180	7000	3780	5390	5240.54	3.50	0	196508	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1914	22.29	1.98	12	1.87	236.00	2660.00	6750	20230829	-22.07	3380	20220930	55.62	6750	-22.07	20230829	3560	47.75	20230103	6750	-22.07	20230829	3380	55.62	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
51	20230919	150814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-160	5	-2.97	3313666520	632492	199.76	5390	5420	5180	7000	3780	5390	5239.06	3.50	0	186100	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1903	22.16	1.97	12	1.74	236.00	2660.00	6750	20230829	-22.52	3380	20220930	54.73	6750	-22.52	20230829	3560	46.91	20230103	6750	-22.52	20230829	3380	54.73	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
52	20230919	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-160	5	-2.97	2859769300	545570	172.30	5390	5420	5180	7000	3780	5390	5241.80	3.50	0	148446	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1903	22.16	1.97	12	1.50	236.00	2660.00	6750	20230829	-22.52	3380	20220930	54.73	6750	-22.52	20230829	3560	46.91	20230103	6750	-22.52	20230829	3380	54.73	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
53	20230919	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-170	5	-3.15	2293147860	436874	137.98	5390	5420	5180	7000	3780	5390	5248.99	3.50	0	104425	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1899	22.12	1.96	12	1.20	236.00	2660.00	6750	20230829	-22.67	3380	20220930	54.44	6750	-22.67	20230829	3560	46.63	20230103	6750	-22.67	20230829	3380	54.44	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
54	20230919	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-200	5	-3.71	1922390150	365582	115.46	5390	5420	5190	7000	3780	5390	5258.44	3.50	0	70674	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1888	21.99	1.95	12	1.00	236.00	2660.00	6750	20230829	-23.11	3380	20220930	53.55	6750	-23.11	20230829	3560	45.79	20230103	6750	-23.11	20230829	3380	53.55	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
55	20230919	110818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-130	5	-2.41	1370254810	259682	82.01	5390	5420	5200	7000	3780	5390	5276.66	3.50	0	38811	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1914	22.29	1.98	12	0.71	236.00	2660.00	6750	20230829	-22.07	3380	20220930	55.62	6750	-22.07	20230829	3560	47.75	20230103	6750	-22.07	20230829	3380	55.62	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
56	20230919	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-140	5	-2.60	954468490	180511	57.01	5390	5420	5200	7000	3780	5390	5287.59	3.50	0	16311	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1910	22.25	1.97	12	0.50	236.00	2660.00	6750	20230829	-22.22	3380	20220930	55.33	6750	-22.22	20230829	3560	47.47	20230103	6750	-22.22	20230829	3380	55.33	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
57	20230919	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-80	5	-1.48	157551140	29407	9.29	5390	5420	5300	7000	3780	5390	5357.61	3.50	0	1447	5536	5462	5386	5312	5236	5425	5275	36	1610	100	3980	10	1	36382273	1932	22.50	2.00	12	0.08	236.00	2660.00	6750	20230829	-21.33	3380	20220930	57.10	6750	-21.33	20230829	3560	49.16	20230103	6750	-21.33	20230829	3380	57.10	20220930	9.54	N	205100	100	36 억		1272316	N	N	0	N	00	N
58	20230918	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-60	5	-1.10	1681425600	312633	34.08	5410	5460	5310	7080	3820	5450	5378.12	3.38	0	39532	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1961	22.84	2.03	12	0.86	236.00	2660.00	6750	20230829	-20.15	3380	20220930	59.47	6750	-20.15	20230829	3560	51.40	20230103	6750	-20.15	20230829	3380	59.47	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
59	20230918	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-70	5	-1.28	1488249520	276709	30.16	5410	5460	5310	7080	3820	5450	5378.34	3.38	0	35137	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1957	22.80	2.02	12	0.76	236.00	2660.00	6750	20230829	-20.30	3380	20220930	59.17	6750	-20.30	20230829	3560	51.12	20230103	6750	-20.30	20230829	3380	59.17	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
60	20230918	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-80	5	-1.47	1269026440	235979	25.72	5410	5460	5310	7080	3820	5450	5377.64	3.38	0	32395	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1954	22.75	2.02	12	0.65	236.00	2660.00	6750	20230829	-20.44	3380	20220930	58.88	6750	-20.44	20230829	3560	50.84	20230103	6750	-20.44	20230829	3380	58.88	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
61	20230918	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-30	5	-0.55	1055019780	196210	21.39	5410	5460	5310	7080	3820	5450	5376.91	3.38	0	31263	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1972	22.97	2.04	12	0.54	236.00	2660.00	6750	20230829	-19.70	3380	20220930	60.36	6750	-19.70	20230829	3560	52.25	20230103	6750	-19.70	20230829	3380	60.36	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
62	20230918	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-40	5	-0.73	958498030	178269	19.43	5410	5460	5310	7080	3820	5450	5376.61	3.38	0	37229	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1968	22.92	2.03	12	0.49	236.00	2660.00	6750	20230829	-19.85	3380	20220930	60.06	6750	-19.85	20230829	3560	51.97	20230103	6750	-19.85	20230829	3380	60.06	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
63	20230918	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-50	5	-0.92	737780280	137482	14.99	5410	5440	5310	7080	3820	5450	5366.25	3.38	0	40983	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1965	22.88	2.03	12	0.38	236.00	2660.00	6750	20230829	-20.00	3380	20220930	59.76	6750	-20.00	20230829	3560	51.69	20230103	6750	-20.00	20230829	3380	59.76	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
64	20230918	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-40	5	-0.73	553376480	103161	11.25	5410	5440	5310	7080	3820	5450	5364.02	3.38	0	27222	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1968	22.92	2.03	12	0.28	236.00	2660.00	6750	20230829	-19.85	3380	20220930	60.06	6750	-19.85	20230829	3560	51.97	20230103	6750	-19.85	20230829	3380	60.06	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
65	20230918	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-40	5	-0.73	138262270	25683	2.80	5410	5440	5310	7080	3820	5450	5382.85	3.38	0	7328	5796	5622	5506	5332	5216	5565	5275	36	1630	100	4030	10	1	36382273	1968	22.92	2.03	12	0.07	236.00	2660.00	6750	20230829	-19.85	3380	20220930	60.06	6750	-19.85	20230829	3560	51.97	20230103	6750	-19.85	20230829	3380	60.06	20220930	9.44	N	205100	100	36 억		1231485	N	N	0	N	00	N
66	20230915	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	0	3	0.00	5023319300	907506	185.66	5610	5680	5390	7080	3820	5450	5535.49	3.77	0	-139014	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	1983	23.09	2.05	12	2.49	236.00	2660.00	6750	20230829	-19.26	3380	20220930	61.24	6750	-19.26	20230829	3560	53.09	20230103	6750	-19.26	20230829	3380	61.24	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
67	20230915	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-10	5	-0.18	4649798260	838657	171.58	5610	5680	5400	7080	3820	5450	5544.34	3.77	0	-147054	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	1979	23.05	2.05	12	2.31	236.00	2660.00	6750	20230829	-19.41	3380	20220930	60.95	6750	-19.41	20230829	3560	52.81	20230103	6750	-19.41	20230829	3380	60.95	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
68	20230915	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-10	5	-0.18	4406019690	793825	162.40	5610	5680	5400	7080	3820	5450	5550.37	3.77	0	-152463	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	1979	23.05	2.05	12	2.18	236.00	2660.00	6750	20230829	-19.41	3380	20220930	60.95	6750	-19.41	20230829	3560	52.81	20230103	6750	-19.41	20230829	3380	60.95	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
69	20230915	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	10	2	0.18	4069174530	731774	149.71	5610	5680	5440	7080	3820	5450	5560.70	3.77	0	-153781	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	1986	23.14	2.05	12	2.01	236.00	2660.00	6750	20230829	-19.11	3380	20220930	61.54	6750	-19.11	20230829	3560	53.37	20230103	6750	-19.11	20230829	3380	61.54	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
70	20230915	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	60	2	1.10	3621886100	649956	132.97	5610	5680	5460	7080	3820	5450	5572.51	3.77	0	-153455	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	2005	23.35	2.07	12	1.79	236.00	2660.00	6750	20230829	-18.37	3380	20220930	63.02	6750	-18.37	20230829	3560	54.78	20230103	6750	-18.37	20230829	3380	63.02	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
71	20230915	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	60	2	1.10	2832697010	507392	103.80	5610	5680	5480	7080	3820	5450	5582.86	3.77	0	-135131	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	2005	23.35	2.07	12	1.39	236.00	2660.00	6750	20230829	-18.37	3380	20220930	63.02	6750	-18.37	20230829	3560	54.78	20230103	6750	-18.37	20230829	3380	63.02	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
72	20230915	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	60	2	1.10	2401494800	429135	87.79	5610	5680	5480	7080	3820	5450	5596.13	3.77	0	-112372	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	2005	23.35	2.07	12	1.18	236.00	2660.00	6750	20230829	-18.37	3380	20220930	63.02	6750	-18.37	20230829	3560	54.78	20230103	6750	-18.37	20230829	3380	63.02	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
73	20230915	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	180	2	3.30	1049513420	187428	38.34	5610	5670	5490	7080	3820	5450	5599.56	3.77	0	-50046	5576	5512	5456	5392	5336	5545	5425	36	1630	100	4030	10	1	36382273	2048	23.86	2.12	12	0.52	236.00	2660.00	6750	20230829	-16.59	3380	20220930	66.57	6750	-16.59	20230829	3560	58.15	20230103	6750	-16.59	20230829	3380	66.57	20220930	9.53	N	205100	100	36 억		1370630	N	N	0	N	00	N
74	20230914	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	50	2	0.93	2628182660	482593	47.29	5400	5520	5400	7020	3780	5400	5445.95	3.57	0	70800	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1983	23.09	2.05	12	1.33	236.00	2660.00	6750	20230829	-19.26	3380	20220930	61.24	6750	-19.26	20230829	3560	53.09	20230103	6750	-19.26	20230829	3380	61.24	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
75	20230914	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	40	2	0.74	2377409490	436502	42.77	5400	5520	5400	7020	3780	5400	5446.50	3.57	0	70826	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1979	23.05	2.05	12	1.20	236.00	2660.00	6750	20230829	-19.41	3380	20220930	60.95	6750	-19.41	20230829	3560	52.81	20230103	6750	-19.41	20230829	3380	60.95	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
76	20230914	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	20	2	0.37	1909403760	350181	34.31	5400	5520	5400	7020	3780	5400	5452.62	3.57	0	36907	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1972	22.97	2.04	12	0.96	236.00	2660.00	6750	20230829	-19.70	3380	20220930	60.36	6750	-19.70	20230829	3560	52.25	20230103	6750	-19.70	20230829	3380	60.36	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
77	20230914	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	70	2	1.30	1379008880	252451	24.74	5400	5520	5400	7020	3780	5400	5462.48	3.57	0	27831	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1990	23.18	2.06	12	0.69	236.00	2660.00	6750	20230829	-18.96	3380	20220930	61.83	6750	-18.96	20230829	3560	53.65	20230103	6750	-18.96	20230829	3380	61.83	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
78	20230914	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	90	2	1.67	1240020510	227042	22.25	5400	5520	5400	7020	3780	5400	5461.63	3.57	0	22996	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1997	23.26	2.06	12	0.62	236.00	2660.00	6750	20230829	-18.67	3380	20220930	62.43	6750	-18.67	20230829	3560	54.21	20230103	6750	-18.67	20230829	3380	62.43	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
79	20230914	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	70	2	1.30	1099031510	201303	19.73	5400	5520	5400	7020	3780	5400	5459.59	3.57	0	17302	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1990	23.18	2.06	12	0.55	236.00	2660.00	6750	20230829	-18.96	3380	20220930	61.83	6750	-18.96	20230829	3560	53.65	20230103	6750	-18.96	20230829	3380	61.83	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
80	20230914	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	60	2	1.11	775685490	142247	13.94	5400	5520	5400	7020	3780	5400	5453.09	3.57	0	3689	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1986	23.14	2.05	12	0.39	236.00	2660.00	6750	20230829	-19.11	3380	20220930	61.54	6750	-19.11	20230829	3560	53.37	20230103	6750	-19.11	20230829	3380	61.54	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
81	20230914	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	80	2	1.48	91847690	16885	1.65	5400	5490	5400	7020	3780	5400	5439.60	3.57	0	2703	5840	5620	5430	5210	5020	5525	5115	36	1620	100	3990	10	1	36382273	1994	23.22	2.06	12	0.05	236.00	2660.00	6750	20230829	-18.81	3380	20220930	62.13	6750	-18.81	20230829	3560	53.93	20230103	6750	-18.81	20230829	3380	62.13	20220930	9.58	N	205100	100	36 억		1299824	N	N	0	N	00	N
82	20230913	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-160	5	-2.88	5442844890	1000452	57.38	5550	5650	5240	7220	3900	5560	5440.50	2.91	0	239348	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	1965	22.88	2.03	12	2.75	236.00	2660.00	6750	20230829	-20.00	3380	20220930	59.76	6750	-20.00	20230829	3560	51.69	20230103	6750	-20.00	20230829	3380	59.76	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
83	20230913	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-160	5	-2.88	4968529520	912315	52.33	5550	5650	5240	7220	3900	5560	5446.07	2.91	0	226508	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	1965	22.88	2.03	12	2.51	236.00	2660.00	6750	20230829	-20.00	3380	20220930	59.76	6750	-20.00	20230829	3560	51.69	20230103	6750	-20.00	20230829	3380	59.76	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
84	20230913	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-110	5	-1.98	4342145280	796343	45.68	5550	5650	5240	7220	3900	5560	5452.61	2.91	0	203294	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	1983	23.09	2.05	12	2.19	236.00	2660.00	6750	20230829	-19.26	3380	20220930	61.24	6750	-19.26	20230829	3560	53.09	20230103	6750	-19.26	20230829	3380	61.24	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
85	20230913	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-140	5	-2.52	3890982690	713397	40.92	5550	5650	5240	7220	3900	5560	5454.16	2.91	0	187185	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	1972	22.97	2.04	12	1.96	236.00	2660.00	6750	20230829	-19.70	3380	20220930	60.36	6750	-19.70	20230829	3560	52.25	20230103	6750	-19.70	20230829	3380	60.36	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
86	20230913	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-150	5	-2.70	3380739620	619197	35.52	5550	5650	5240	7220	3900	5560	5459.88	2.91	0	169431	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	1968	22.92	2.03	12	1.70	236.00	2660.00	6750	20230829	-19.85	3380	20220930	60.06	6750	-19.85	20230829	3560	51.97	20230103	6750	-19.85	20230829	3380	60.06	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
87	20230913	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-140	5	-2.52	2420404120	440392	25.26	5550	5650	5380	7220	3900	5560	5496.02	2.91	0	107768	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	1972	22.97	2.04	12	1.21	236.00	2660.00	6750	20230829	-19.70	3380	20220930	60.36	6750	-19.70	20230829	3560	52.25	20230103	6750	-19.70	20230829	3380	60.36	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
88	20230913	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-50	5	-0.90	1257317310	227052	13.02	5550	5650	5470	7220	3900	5560	5537.57	2.91	0	31020	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	2005	23.35	2.07	12	0.62	236.00	2660.00	6750	20230829	-18.37	3380	20220930	63.02	6750	-18.37	20230829	3560	54.78	20230103	6750	-18.37	20230829	3380	63.02	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
89	20230913	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-30	5	-0.54	297697150	53588	3.07	5550	5650	5500	7220	3900	5560	5555.29	2.91	0	18301	6253	5906	5733	5386	5213	5820	5300	36	1660	100	4110	10	1	36382273	2012	23.43	2.08	12	0.15	236.00	2660.00	6750	20230829	-18.07	3380	20220930	63.61	6750	-18.07	20230829	3560	55.34	20230103	6750	-18.07	20230829	3380	63.61	20220930	9.51	N	205100	100	36 억		1060095	N	N	0	N	00	N
90	20230912	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-460	5	-7.64	9985878350	1731051	168.62	6050	6080	5560	7820	4220	6020	5769.35	2.67	0	85776	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2023	23.56	2.09	12	4.76	236.00	2660.00	6750	20230829	-17.63	3380	20220930	64.50	6750	-17.63	20230829	3560	56.18	20230103	6750	-17.63	20230829	3380	64.50	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
91	20230912	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-390	5	-6.48	9244913990	1598348	155.70	6050	6080	5580	7820	4220	6020	5784.00	2.67	0	47300	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2048	23.86	2.12	12	4.39	236.00	2660.00	6750	20230829	-16.59	3380	20220930	66.57	6750	-16.59	20230829	3560	58.15	20230103	6750	-16.59	20230829	3380	66.57	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
92	20230912	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-380	5	-6.31	8597731140	1483419	144.50	6050	6080	5580	7820	4220	6020	5795.84	2.67	0	36050	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2052	23.90	2.12	12	4.08	236.00	2660.00	6750	20230829	-16.44	3380	20220930	66.86	6750	-16.44	20230829	3560	58.43	20230103	6750	-16.44	20230829	3380	66.86	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
93	20230912	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-380	5	-6.31	7161364980	1227628	119.58	6050	6080	5600	7820	4220	6020	5833.45	2.67	0	-8044	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2052	23.90	2.12	12	3.37	236.00	2660.00	6750	20230829	-16.44	3380	20220930	66.86	6750	-16.44	20230829	3560	58.43	20230103	6750	-16.44	20230829	3380	66.86	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
94	20230912	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-380	5	-6.31	6023079380	1025879	99.93	6050	6080	5640	7820	4220	6020	5871.09	2.67	0	-17630	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2052	23.90	2.12	12	2.82	236.00	2660.00	6750	20230829	-16.44	3380	20220930	66.86	6750	-16.44	20230829	3560	58.43	20230103	6750	-16.44	20230829	3380	66.86	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
95	20230912	110739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-210	5	-3.49	3744593280	628934	61.27	6050	6080	5790	7820	4220	6020	5953.84	2.67	0	-44840	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2114	24.62	2.18	12	1.73	236.00	2660.00	6750	20230829	-13.93	3380	20220930	71.89	6750	-13.93	20230829	3560	63.20	20230103	6750	-13.93	20230829	3380	71.89	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
96	20230912	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-30	5	-0.50	1220665800	203446	19.82	6050	6060	5950	7820	4220	6020	5999.92	2.67	0	26513	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2179	25.38	2.25	12	0.56	236.00	2660.00	6750	20230829	-11.26	3380	20220930	77.22	6750	-11.26	20230829	3560	68.26	20230103	6750	-11.26	20230829	3380	77.22	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
97	20230912	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	10	2	0.17	411236890	68176	6.64	6050	6060	6000	7820	4220	6020	6032.05	2.67	0	-1613	6233	6126	5983	5876	5733	6180	5930	36	1800	100	4450	10	1	36382273	2194	25.55	2.27	12	0.19	236.00	2660.00	6750	20230829	-10.67	3380	20220930	78.40	6750	-10.67	20230829	3560	69.38	20230103	6750	-10.67	20230829	3380	78.40	20220930	9.49	N	205100	100	36 억		971530	N	N	0	N	00	N
98	20230911	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	140	2	2.38	6047109380	1006876	106.85	5900	6090	5840	7640	4120	5880	6005.77	2.38	0	107014	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2190	25.51	2.26	12	2.77	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
99	20230911	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	110	2	1.87	5373618010	894838	94.96	5900	6090	5840	7640	4120	5880	6005.13	2.38	0	106212	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2179	25.38	2.25	12	2.46	236.00	2660.00	6750	20230829	-11.26	3380	20220930	77.22	6750	-11.26	20230829	3560	68.26	20230103	6750	-11.26	20230829	3380	77.22	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
100	20230911	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	130	2	2.21	4616894590	767767	81.48	5900	6090	5840	7640	4120	5880	6013.41	2.38	0	102437	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2187	25.47	2.26	12	2.11	236.00	2660.00	6750	20230829	-10.96	3380	20220930	77.81	6750	-10.96	20230829	3560	68.82	20230103	6750	-10.96	20230829	3380	77.81	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
101	20230911	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	150	2	2.55	4140197760	688380	73.05	5900	6090	5840	7640	4120	5880	6014.41	2.38	0	102364	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2194	25.55	2.27	12	1.89	236.00	2660.00	6750	20230829	-10.67	3380	20220930	78.40	6750	-10.67	20230829	3560	69.38	20230103	6750	-10.67	20230829	3380	78.40	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
102	20230911	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	180	2	3.06	3664038480	609778	64.71	5900	6090	5840	7640	4120	5880	6008.81	2.38	0	94285	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2205	25.68	2.28	12	1.68	236.00	2660.00	6750	20230829	-10.22	3380	20220930	79.29	6750	-10.22	20230829	3560	70.22	20230103	6750	-10.22	20230829	3380	79.29	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
103	20230911	110722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	160	2	2.72	3101034250	516822	54.85	5900	6070	5840	7640	4120	5880	6000.21	2.38	0	67798	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2197	25.59	2.27	12	1.42	236.00	2660.00	6750	20230829	-10.52	3380	20220930	78.70	6750	-10.52	20230829	3560	69.66	20230103	6750	-10.52	20230829	3380	78.70	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
104	20230911	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	160	2	2.72	2461410460	410952	43.61	5900	6070	5840	7640	4120	5880	5989.54	2.38	0	46652	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2197	25.59	2.27	12	1.13	236.00	2660.00	6750	20230829	-10.52	3380	20220930	78.70	6750	-10.52	20230829	3560	69.66	20230103	6750	-10.52	20230829	3380	78.70	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
105	20230911	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	40	2	0.68	364297350	61832	6.56	5900	5940	5840	7640	4120	5880	5891.74	2.38	0	-2379	6193	6036	5953	5796	5713	5995	5755	36	1760	100	4350	10	1	36382273	2154	25.08	2.23	12	0.17	236.00	2660.00	6750	20230829	-12.30	3380	20220930	75.15	6750	-12.30	20230829	3560	66.29	20230103	6750	-12.30	20230829	3380	75.15	20220930	9.34	N	205100	100	36 억		865462	N	N	0	N	00	N
106	20230908	160740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-230	5	-3.76	5407479620	909614	53.38	6020	6110	5870	7940	4280	6110	5944.91	2.64	0	-95707	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2139	24.92	2.21	12	2.50	236.00	2660.00	6750	20230829	-12.89	3380	20220930	73.96	6750	-12.89	20230829	3560	65.17	20230103	6750	-12.89	20230829	3380	73.96	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
107	20230908	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-210	5	-3.44	4817839120	809359	47.50	6020	6110	5870	7940	4280	6110	5952.48	2.64	0	-93838	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2147	25.00	2.22	12	2.22	236.00	2660.00	6750	20230829	-12.59	3380	20220930	74.56	6750	-12.59	20230829	3560	65.73	20230103	6750	-12.59	20230829	3380	74.56	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
108	20230908	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-200	5	-3.27	4250550810	713309	41.86	6020	6110	5870	7940	4280	6110	5958.73	2.64	0	-88884	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2150	25.04	2.22	12	1.96	236.00	2660.00	6750	20230829	-12.44	3380	20220930	74.85	6750	-12.44	20230829	3560	66.01	20230103	6750	-12.44	20230829	3380	74.85	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
109	20230908	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-190	5	-3.11	3908467430	655488	38.47	6020	6110	5870	7940	4280	6110	5962.48	2.64	0	-72908	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2154	25.08	2.23	12	1.80	236.00	2660.00	6750	20230829	-12.30	3380	20220930	75.15	6750	-12.30	20230829	3560	66.29	20230103	6750	-12.30	20230829	3380	75.15	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
110	20230908	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-180	5	-2.95	2970280510	496329	29.13	6020	6110	5920	7940	4280	6110	5984.27	2.64	0	-51177	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2157	25.13	2.23	12	1.36	236.00	2660.00	6750	20230829	-12.15	3380	20220930	75.44	6750	-12.15	20230829	3560	66.57	20230103	6750	-12.15	20230829	3380	75.44	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
111	20230908	110743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-150	5	-2.45	2674364350	446434	26.20	6020	6110	5920	7940	4280	6110	5990.26	2.64	0	-33341	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2168	25.25	2.24	12	1.23	236.00	2660.00	6750	20230829	-11.70	3380	20220930	76.33	6750	-11.70	20230829	3560	67.42	20230103	6750	-11.70	20230829	3380	76.33	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
112	20230908	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-110	5	-1.80	2194422910	365771	21.46	6020	6110	5920	7940	4280	6110	5999.17	2.64	0	-6585	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2183	25.42	2.26	12	1.01	236.00	2660.00	6750	20230829	-11.11	3380	20220930	77.51	6750	-11.11	20230829	3560	68.54	20230103	6750	-11.11	20230829	3380	77.51	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
113	20230908	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-20	5	-0.33	615573080	101926	5.98	6020	6110	6010	7940	4280	6110	6038.78	2.64	0	26813	6336	6222	6066	5952	5796	6145	5875	36	1830	100	4520	10	1	36382273	2216	25.81	2.29	12	0.28	236.00	2660.00	6750	20230829	-9.78	3380	20220930	80.18	6750	-9.78	20230829	3560	71.07	20230103	6750	-9.78	20230829	3380	80.18	20220930	9.48	N	205100	100	36 억		960529	N	N	0	N	00	N
114	20230907	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-130	5	-2.08	10183484370	1684597	19.81	6180	6180	5910	8110	4370	6240	6044.65	3.49	0	-326230	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2223	25.89	2.30	12	4.63	236.00	2660.00	6750	20230829	-9.48	3380	20220930	80.77	6750	-9.48	20230829	3560	71.63	20230103	6750	-9.48	20230829	3380	80.77	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
115	20230907	150733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-140	5	-2.24	9374128490	1552573	18.26	6180	6180	5910	8110	4370	6240	6037.54	3.49	0	-325203	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2219	25.85	2.29	12	4.27	236.00	2660.00	6750	20230829	-9.63	3380	20220930	80.47	6750	-9.63	20230829	3560	71.35	20230103	6750	-9.63	20230829	3380	80.47	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
116	20230907	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-130	5	-2.08	8488352130	1406608	16.55	6180	6180	5910	8110	4370	6240	6034.33	3.49	0	-327431	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2223	25.89	2.30	12	3.87	236.00	2660.00	6750	20230829	-9.48	3380	20220930	80.77	6750	-9.48	20230829	3560	71.63	20230103	6750	-9.48	20230829	3380	80.77	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
117	20230907	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-320	5	-5.13	7091105180	1174969	13.82	6180	6180	5910	8110	4370	6240	6034.79	3.49	0	-316636	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2154	25.08	2.23	12	3.23	236.00	2660.00	6750	20230829	-12.30	3380	20220930	75.15	6750	-12.30	20230829	3560	66.29	20230103	6750	-12.30	20230829	3380	75.15	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
118	20230907	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-300	5	-4.81	6300217210	1041626	12.25	6180	6180	5940	8110	4370	6240	6048.08	3.49	0	-286826	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2161	25.17	2.23	12	2.86	236.00	2660.00	6750	20230829	-12.00	3380	20220930	75.74	6750	-12.00	20230829	3560	66.85	20230103	6750	-12.00	20230829	3380	75.74	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
119	20230907	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-210	5	-3.37	4543126580	747896	8.80	6180	6180	6010	8110	4370	6240	6074.10	3.49	0	-221073	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2194	25.55	2.27	12	2.06	236.00	2660.00	6750	20230829	-10.67	3380	20220930	78.40	6750	-10.67	20230829	3560	69.38	20230103	6750	-10.67	20230829	3380	78.40	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
120	20230907	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-190	5	-3.04	3720648440	611561	7.19	6180	6180	6030	8110	4370	6240	6083.34	3.49	0	-209916	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2201	25.64	2.27	12	1.68	236.00	2660.00	6750	20230829	-10.37	3380	20220930	78.99	6750	-10.37	20230829	3560	69.94	20230103	6750	-10.37	20230829	3380	78.99	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
121	20230907	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-130	5	-2.08	1255787060	205618	2.42	6180	6180	6030	8110	4370	6240	6106.08	3.49	0	-104546	7000	6620	6350	5970	5700	6565	5915	36	1870	100	4610	10	1	36382273	2223	25.89	2.30	12	0.57	236.00	2660.00	6750	20230829	-9.48	3380	20220930	80.77	6750	-9.48	20230829	3560	71.63	20230103	6750	-9.48	20230829	3380	80.77	20220930	9.45	N	205100	100	36 억		1271136	N	N	0	N	00	N
122	20230906	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	40	2	0.65	54728880910	8467672	208.06	6240	6730	6080	8060	4340	6200	6463.77	3.96	0	-157429	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2270	26.44	2.35	12	23.27	236.00	2660.00	6750	20230829	-7.56	3380	20220930	84.62	6750	-7.56	20230829	3560	75.28	20230103	6750	-7.56	20230829	3380	84.62	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
123	20230906	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-10	5	-0.16	53116555820	8208255	201.68	6240	6730	6080	8060	4340	6200	6471.15	3.96	0	-155403	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2252	26.23	2.33	12	22.56	236.00	2660.00	6750	20230829	-8.30	3380	20220930	83.14	6750	-8.30	20230829	3560	73.88	20230103	6750	-8.30	20230829	3380	83.14	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
124	20230906	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	90	2	1.45	48332200640	7434514	182.67	6240	6730	6170	8060	4340	6200	6501.10	3.96	0	-55944	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2288	26.65	2.36	12	20.43	236.00	2660.00	6750	20230829	-6.81	3380	20220930	86.09	6750	-6.81	20230829	3560	76.69	20230103	6750	-6.81	20230829	3380	86.09	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
125	20230906	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	190	2	3.06	43986885880	6744869	165.73	6240	6730	6170	8060	4340	6200	6521.58	3.96	0	-2790	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2325	27.08	2.40	12	18.54	236.00	2660.00	6750	20230829	-5.33	3380	20220930	89.05	6750	-5.33	20230829	3560	79.49	20230103	6750	-5.33	20230829	3380	89.05	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
126	20230906	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	390	2	6.29	35187584070	5390288	132.44	6240	6730	6170	8060	4340	6200	6528.02	3.96	0	138512	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2398	27.92	2.48	12	14.82	236.00	2660.00	6750	20230829	-2.37	3380	20220930	94.97	6750	-2.37	20230829	3560	85.11	20230103	6750	-2.37	20230829	3380	94.97	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
127	20230906	110739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	350	2	5.65	27225349870	4188802	102.92	6240	6700	6170	8060	4340	6200	6499.63	3.96	0	134638	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2383	27.75	2.46	12	11.51	236.00	2660.00	6750	20230829	-2.96	3380	20220930	93.79	6750	-2.96	20230829	3560	83.99	20230103	6750	-2.96	20230829	3380	93.79	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
128	20230906	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	380	2	6.13	18641985000	2874413	70.63	6240	6700	6170	8060	4340	6200	6485.59	3.96	0	94629	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2394	27.88	2.47	12	7.90	236.00	2660.00	6750	20230829	-2.52	3380	20220930	94.67	6750	-2.52	20230829	3560	84.83	20230103	6750	-2.52	20230829	3380	94.67	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
129	20230906	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	0	3	0.00	747062730	120264	2.95	6240	6240	6170	8060	4340	6200	6211.95	3.96	0	-40932	6673	6436	6253	6016	5833	6555	6135	36	1860	100	4580	10	1	36382273	2256	26.27	2.33	12	0.33	236.00	2660.00	6750	20230829	-8.15	3380	20220930	83.43	6750	-8.15	20230829	3560	74.16	20230103	6750	-8.15	20230829	3380	83.43	20220930	9.02	N	205100	100	36 억		1441688	N	N	0	N	00	N
130	20230905	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	100	2	1.64	25280669280	4036719	229.50	6080	6490	6070	7930	4270	6100	6262.81	3.90	0	20753	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2256	26.27	2.33	12	11.10	236.00	2660.00	6750	20230829	-8.15	3380	20220930	83.43	6750	-8.15	20230829	3560	74.16	20230103	6750	-8.15	20230829	3380	83.43	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
131	20230905	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	60	2	0.98	24263133130	3872063	220.14	6080	6490	6070	7930	4270	6100	6266.22	3.90	0	8209	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2241	26.10	2.32	12	10.64	236.00	2660.00	6750	20230829	-8.74	3380	20220930	82.25	6750	-8.74	20230829	3560	73.03	20230103	6750	-8.74	20230829	3380	82.25	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
132	20230905	140733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	60	2	0.98	23208018280	3700864	210.40	6080	6490	6070	7930	4270	6100	6270.99	3.90	0	7391	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2241	26.10	2.32	12	10.17	236.00	2660.00	6750	20230829	-8.74	3380	20220930	82.25	6750	-8.74	20230829	3560	73.03	20230103	6750	-8.74	20230829	3380	82.25	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
133	20230905	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	50	2	0.82	22094983360	3520065	200.12	6080	6490	6070	7930	4270	6100	6276.88	3.90	0	55179	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2238	26.06	2.31	12	9.68	236.00	2660.00	6750	20230829	-8.89	3380	20220930	81.95	6750	-8.89	20230829	3560	72.75	20230103	6750	-8.89	20230829	3380	81.95	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
134	20230905	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	110	2	1.80	20054071710	3188822	181.29	6080	6490	6070	7930	4270	6100	6288.88	3.90	0	67955	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2259	26.31	2.33	12	8.76	236.00	2660.00	6750	20230829	-8.00	3380	20220930	83.73	6750	-8.00	20230829	3560	74.44	20230103	6750	-8.00	20230829	3380	83.73	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
135	20230905	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	180	2	2.95	12078036540	1929930	109.72	6080	6390	6070	7930	4270	6100	6258.30	3.90	0	147823	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2285	26.61	2.36	12	5.30	236.00	2660.00	6750	20230829	-6.96	3380	20220930	85.80	6750	-6.96	20230829	3560	76.40	20230103	6750	-6.96	20230829	3380	85.80	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
136	20230905	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	220	2	3.61	9276671770	1482627	84.29	6080	6390	6070	7930	4270	6100	6256.95	3.90	0	140858	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2299	26.78	2.38	12	4.08	236.00	2660.00	6750	20230829	-6.37	3380	20220930	86.98	6750	-6.37	20230829	3560	77.53	20230103	6750	-6.37	20230829	3380	86.98	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
137	20230905	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	70	2	1.15	817477390	132733	7.55	6080	6210	6070	7930	4270	6100	6158.95	3.90	0	36567	6460	6280	6130	5950	5800	6205	5875	36	1830	100	4510	10	1	36382273	2245	26.14	2.32	12	0.36	236.00	2660.00	6750	20230829	-8.59	3380	20220930	82.54	6750	-8.59	20230829	3560	73.31	20230103	6750	-8.59	20230829	3380	82.54	20220930	8.86	N	205100	100	36 억		1417352	N	N	0	N	00	N
138	20230904	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-100	5	-1.61	10631837360	1741065	58.88	6250	6310	5980	8060	4340	6200	6106.47	4.56	0	-247926	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2219	25.85	2.29	12	4.79	236.00	2660.00	6750	20230829	-9.63	3380	20220930	80.47	6750	-9.63	20230829	3560	71.35	20230103	6750	-9.63	20230829	3380	80.47	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
139	20230904	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-180	5	-2.90	9881165180	1617604	54.71	6250	6310	5980	8060	4340	6200	6108.42	4.56	0	-252195	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2190	25.51	2.26	12	4.45	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
140	20230904	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-190	5	-3.06	8840364730	1444742	48.86	6250	6310	5980	8060	4340	6200	6118.90	4.56	0	-237816	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2187	25.47	2.26	12	3.97	236.00	2660.00	6750	20230829	-10.96	3380	20220930	77.81	6750	-10.96	20230829	3560	68.82	20230103	6750	-10.96	20230829	3380	77.81	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
141	20230904	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-180	5	-2.90	7598378020	1238535	41.89	6250	6310	6000	8060	4340	6200	6134.88	4.56	0	-227557	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2190	25.51	2.26	12	3.40	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
142	20230904	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-140	5	-2.26	6071274600	984809	33.31	6250	6310	6020	8060	4340	6200	6164.87	4.56	0	-157600	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2205	25.68	2.28	12	2.71	236.00	2660.00	6750	20230829	-10.22	3380	20220930	79.29	6750	-10.22	20230829	3560	70.22	20230103	6750	-10.22	20230829	3380	79.29	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
143	20230904	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-150	5	-2.42	5388652250	871952	29.49	6250	6310	6020	8060	4340	6200	6179.95	4.56	0	-125350	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2201	25.64	2.27	12	2.40	236.00	2660.00	6750	20230829	-10.37	3380	20220930	78.99	6750	-10.37	20230829	3560	69.94	20230103	6750	-10.37	20230829	3380	78.99	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
144	20230904	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-50	5	-0.81	3783415010	608241	20.57	6250	6310	6120	8060	4340	6200	6220.31	4.56	0	-81084	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2238	26.06	2.31	12	1.67	236.00	2660.00	6750	20230829	-8.89	3380	20220930	81.95	6750	-8.89	20230829	3560	72.75	20230103	6750	-8.89	20230829	3380	81.95	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
145	20230904	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	30	2	0.48	1052464130	168646	5.70	6250	6290	6170	8060	4340	6200	6241.08	4.56	0	-31809	6500	6350	6210	6060	5920	6425	6135	36	1860	100	4580	10	1	36382273	2267	26.40	2.34	12	0.46	236.00	2660.00	6750	20230829	-7.70	3380	20220930	84.32	6750	-7.70	20230829	3560	75.00	20230103	6750	-7.70	20230829	3380	84.32	20220930	8.77	N	205100	100	36 억		1659451	N	N	0	N	00	N
146	20230901	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	40	2	0.65	18158565260	2926870	95.22	6190	6360	6070	8000	4320	6160	6204.24	4.46	0	24915	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2256	26.27	2.33	12	8.04	236.00	2660.00	6750	20230829	-8.15	3380	20220930	83.43	6750	-8.15	20230829	3560	74.16	20230103	6750	-8.15	20230829	3380	83.43	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N
147	20230901	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-10	5	-0.16	17267389430	2782594	90.52	6190	6360	6070	8000	4320	6160	6205.66	4.46	0	7463	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2238	26.06	2.31	12	7.65	236.00	2660.00	6750	20230829	-8.89	3380	20220930	81.95	6750	-8.89	20230829	3560	72.75	20230103	6750	-8.89	20230829	3380	81.95	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N
148	20230901	140703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	80	2	1.30	13882161350	2232302	72.62	6190	6360	6070	8000	4320	6160	6219.02	4.46	0	14282	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2270	26.44	2.35	12	6.14	236.00	2660.00	6750	20230829	-7.56	3380	20220930	84.62	6750	-7.56	20230829	3560	75.28	20230103	6750	-7.56	20230829	3380	84.62	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N
149	20230901	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	90	2	1.46	12379320410	1991704	64.79	6190	6360	6070	8000	4320	6160	6215.71	4.46	0	41117	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2274	26.48	2.35	12	5.47	236.00	2660.00	6750	20230829	-7.41	3380	20220930	84.91	6750	-7.41	20230829	3560	75.56	20230103	6750	-7.41	20230829	3380	84.91	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N
150	20230901	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	80	2	1.30	9156989130	1478224	48.09	6190	6310	6070	8000	4320	6160	6194.81	4.46	0	11186	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2270	26.44	2.35	12	4.06	236.00	2660.00	6750	20230829	-7.56	3380	20220930	84.62	6750	-7.56	20230829	3560	75.28	20230103	6750	-7.56	20230829	3380	84.62	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N
151	20230901	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	70	2	1.14	8118961200	1310917	42.65	6190	6310	6070	8000	4320	6160	6193.59	4.46	0	7841	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2267	26.40	2.34	12	3.60	236.00	2660.00	6750	20230829	-7.70	3380	20220930	84.32	6750	-7.70	20230829	3560	75.00	20230103	6750	-7.70	20230829	3380	84.32	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N
152	20230901	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-70	5	-1.14	5240835810	847786	27.58	6190	6310	6080	8000	4320	6160	6182.04	4.46	0	-82973	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2216	25.81	2.29	12	2.33	236.00	2660.00	6750	20230829	-9.78	3380	20220930	80.18	6750	-9.78	20230829	3560	71.07	20230103	6750	-9.78	20230829	3380	80.18	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N
153	20230901	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-60	5	-0.97	903096610	146895	4.78	6190	6200	6080	8000	4320	6160	6147.06	4.46	0	-32403	6453	6306	6053	5906	5653	6380	5980	36	1840	100	4550	10	1	36382273	2219	25.85	2.29	12	0.40	236.00	2660.00	6750	20230829	-9.63	3380	20220930	80.47	6750	-9.63	20230829	3560	71.35	20230103	6750	-9.63	20230829	3380	80.47	20220930	8.98	N	205100	100	36 억		1623456	N	N	0	N	00	N