KissMeData/220180/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	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	50	2	1.69	87573640	29739	68.64	2890	3010	2890	3835	2065	2950	2943.60	0.94	0	8254	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	582	55.56	0.91	12	0.15	54.00	3291.00	6310	20230209	-52.46	2835	20230103	5.82	6310	-52.46	20230209	2835	5.82	20230103	6310	-52.46	20230209	2835	5.82	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
3	20230927	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	25	2	0.85	81431805	27682	63.90	2890	3005	2890	3835	2065	2950	2941.69	0.94	0	7587	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	577	55.09	0.90	12	0.14	54.00	3291.00	6310	20230209	-52.85	2835	20230103	4.94	6310	-52.85	20230209	2835	4.94	20230103	6310	-52.85	20230209	2835	4.94	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
4	20230927	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	5	2	0.17	49682900	17016	39.28	2890	2955	2890	3835	2065	2950	2919.78	0.94	0	6062	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	574	54.72	0.90	12	0.09	54.00	3291.00	6310	20230209	-53.17	2835	20230103	4.23	6310	-53.17	20230209	2835	4.23	20230103	6310	-53.17	20230209	2835	4.23	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
5	20230927	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	5	2	0.17	47122160	16148	37.27	2890	2955	2890	3835	2065	2950	2918.14	0.94	0	5758	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	574	54.72	0.90	12	0.08	54.00	3291.00	6310	20230209	-53.17	2835	20230103	4.23	6310	-53.17	20230209	2835	4.23	20230103	6310	-53.17	20230209	2835	4.23	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
6	20230927	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	-25	5	-0.85	44015600	15091	34.83	2890	2955	2890	3835	2065	2950	2916.68	0.94	0	5661	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	568	54.17	0.89	12	0.08	54.00	3291.00	6310	20230209	-53.65	2835	20230103	3.17	6310	-53.65	20230209	2835	3.17	20230103	6310	-53.65	20230209	2835	3.17	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
7	20230927	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-10	5	-0.34	37103330	12734	29.39	2890	2955	2890	3835	2065	2950	2913.72	0.94	0	5626	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	571	54.44	0.89	12	0.07	54.00	3291.00	6310	20230209	-53.41	2835	20230103	3.70	6310	-53.41	20230209	2835	3.70	20230103	6310	-53.41	20230209	2835	3.70	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
8	20230927	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	0	3	0.00	30991120	10649	24.58	2890	2955	2890	3835	2065	2950	2910.24	0.94	0	4407	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	573	54.63	0.90	12	0.05	54.00	3291.00	6310	20230209	-53.25	2835	20230103	4.06	6310	-53.25	20230209	2835	4.06	20230103	6310	-53.25	20230209	2835	4.06	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
9	20230927	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-30	5	-1.02	18310160	6310	14.56	2890	2925	2890	3835	2065	2950	2901.77	0.94	0	3353	3086	3017	2981	2912	2876	3000	2895	97	885	500	1770	5	1	19408000	567	54.07	0.89	12	0.03	54.00	3291.00	6310	20230209	-53.72	2835	20230103	3.00	6310	-53.72	20230209	2835	3.00	20230103	6310	-53.72	20230209	2835	3.00	20230103	2.44	N	220180	500	97 억		182511	N	N	0	N	00	N
10	20230926	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-50	5	-1.67	129249420	43280	69.78	3000	3050	2945	3900	2100	3000	2986.64	0.98	0	-7694	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	573	54.63	0.90	12	0.22	54.00	3291.00	6310	20230209	-53.25	2835	20230103	4.06	6310	-53.25	20230209	2835	4.06	20230103	6310	-53.25	20230209	2835	4.06	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
11	20230926	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-5	5	-0.17	112019790	37450	60.38	3000	3050	2945	3900	2100	3000	2991.18	0.98	0	-8606	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	581	55.46	0.91	12	0.19	54.00	3291.00	6310	20230209	-52.54	2835	20230103	5.64	6310	-52.54	20230209	2835	5.64	20230103	6310	-52.54	20230209	2835	5.64	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
12	20230926	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-35	5	-1.17	106138215	35468	57.18	3000	3050	2945	3900	2100	3000	2992.51	0.98	0	-8262	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	575	54.91	0.90	12	0.18	54.00	3291.00	6310	20230209	-53.01	2835	20230103	4.59	6310	-53.01	20230209	2835	4.59	20230103	6310	-53.01	20230209	2835	4.59	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
13	20230926	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	-45	5	-1.50	93419590	31165	50.24	3000	3050	2955	3900	2100	3000	2997.58	0.98	0	-9011	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	574	54.72	0.90	12	0.16	54.00	3291.00	6310	20230209	-53.17	2835	20230103	4.23	6310	-53.17	20230209	2835	4.23	20230103	6310	-53.17	20230209	2835	4.23	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
14	20230926	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-5	5	-0.17	68994130	22928	36.96	3000	3050	2980	3900	2100	3000	3009.16	0.98	0	-4071	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	581	55.46	0.91	12	0.12	54.00	3291.00	6310	20230209	-52.54	2835	20230103	5.64	6310	-52.54	20230209	2835	5.64	20230103	6310	-52.54	20230209	2835	5.64	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
15	20230926	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	0	3	0.00	43755765	14513	23.40	3000	3050	3000	3900	2100	3000	3014.94	0.98	0	-3722	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	582	55.56	0.91	12	0.07	54.00	3291.00	6310	20230209	-52.46	2835	20230103	5.82	6310	-52.46	20230209	2835	5.82	20230103	6310	-52.46	20230209	2835	5.82	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
16	20230926	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	20	2	0.67	35543375	11786	19.00	3000	3050	3000	3900	2100	3000	3015.73	0.98	0	-2623	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	586	55.93	0.92	12	0.06	54.00	3291.00	6310	20230209	-52.14	2835	20230103	6.53	6310	-52.14	20230209	2835	6.53	20230103	6310	-52.14	20230209	2835	6.53	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
17	20230926	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	15	2	0.50	11643645	3876	6.25	3000	3015	3000	3900	2100	3000	3004.04	0.98	0	-119	3120	3060	3030	2970	2940	3045	2955	97	900	500	1800	5	1	19408000	585	55.83	0.92	12	0.02	54.00	3291.00	6310	20230209	-52.22	2835	20230103	6.35	6310	-52.22	20230209	2835	6.35	20230103	6310	-52.22	20230209	2835	6.35	20230103	2.47	N	220180	500	97 억		189906	N	N	0	N	00	N
18	20230925	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-95	5	-3.07	185246730	61159	313.17	3080	3090	3000	4020	2170	3095	3028.94	0.98	0	-785	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	582	55.56	0.91	12	0.32	54.00	3291.00	6310	20230209	-52.46	2835	20230103	5.82	6310	-52.46	20230209	2835	5.82	20230103	6310	-52.46	20230209	2835	5.82	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
19	20230925	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-95	5	-3.07	178478740	58904	301.62	3080	3090	3000	4020	2170	3095	3029.99	0.98	0	-82	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	582	55.56	0.91	12	0.30	54.00	3291.00	6310	20230209	-52.46	2835	20230103	5.82	6310	-52.46	20230209	2835	5.82	20230103	6310	-52.46	20230209	2835	5.82	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
20	20230925	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	-50	5	-1.62	133683145	44031	225.46	3080	3090	3020	4020	2170	3095	3036.11	0.98	0	1407	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	591	56.39	0.93	12	0.23	54.00	3291.00	6310	20230209	-51.74	2835	20230103	7.41	6310	-51.74	20230209	2835	7.41	20230103	6310	-51.74	20230209	2835	7.41	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
21	20230925	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-55	5	-1.78	105099075	34590	177.12	3080	3090	3020	4020	2170	3095	3038.42	0.98	0	-905	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	590	56.30	0.92	12	0.18	54.00	3291.00	6310	20230209	-51.82	2835	20230103	7.23	6310	-51.82	20230209	2835	7.23	20230103	6310	-51.82	20230209	2835	7.23	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
22	20230925	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-60	5	-1.94	100252050	32992	168.94	3080	3090	3020	4020	2170	3095	3038.68	0.98	0	-729	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	589	56.20	0.92	12	0.17	54.00	3291.00	6310	20230209	-51.90	2835	20230103	7.05	6310	-51.90	20230209	2835	7.05	20230103	6310	-51.90	20230209	2835	7.05	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
23	20230925	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	-70	5	-2.26	93121405	30635	156.87	3080	3090	3020	4020	2170	3095	3039.71	0.98	0	-517	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	587	56.02	0.92	12	0.16	54.00	3291.00	6310	20230209	-52.06	2835	20230103	6.70	6310	-52.06	20230209	2835	6.70	20230103	6310	-52.06	20230209	2835	6.70	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
24	20230925	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-15	5	-0.48	58264845	19141	98.01	3080	3090	3020	4020	2170	3095	3043.98	0.98	0	5031	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	598	57.04	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.19	2835	20230103	8.64	6310	-51.19	20230209	2835	8.64	20230103	6310	-51.19	20230209	2835	8.64	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
25	20230925	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-15	5	-0.48	1819710	590	3.02	3080	3090	3080	4020	2170	3095	3084.25	0.98	0	-271	3151	3122	3106	3077	3061	3115	3070	97	925	500	1850	5	1	19408000	598	57.04	0.94	12	0.00	54.00	3291.00	6310	20230209	-51.19	2835	20230103	8.64	6310	-51.19	20230209	2835	8.64	20230103	6310	-51.19	20230209	2835	8.64	20230103	2.47	N	220180	500	97 억		190688	N	N	0	N	00	N
26	20230922	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	-35	5	-1.12	59010445	19026	109.84	3100	3135	3090	4065	2195	3130	3101.57	1.00	0	-3285	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	601	57.31	0.94	12	0.10	54.00	3291.00	6310	20230209	-50.95	2835	20230103	9.17	6310	-50.95	20230209	2835	9.17	20230103	6310	-50.95	20230209	2835	9.17	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
27	20230922	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	-25	5	-0.80	48724085	15705	90.67	3100	3135	3090	4065	2195	3130	3102.46	1.00	0	-1896	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	603	57.50	0.94	12	0.08	54.00	3291.00	6310	20230209	-50.79	2835	20230103	9.52	6310	-50.79	20230209	2835	9.52	20230103	6310	-50.79	20230209	2835	9.52	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
28	20230922	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	0	3	0.00	44139655	14229	82.14	3100	3135	3090	4065	2195	3130	3102.09	1.00	0	-1530	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	607	57.96	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.40	2835	20230103	10.41	6310	-50.40	20230209	2835	10.41	20230103	6310	-50.40	20230209	2835	10.41	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
29	20230922	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	-25	5	-0.80	43793030	14118	81.50	3100	3135	3090	4065	2195	3130	3101.93	1.00	0	-1474	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	603	57.50	0.94	12	0.07	54.00	3291.00	6310	20230209	-50.79	2835	20230103	9.52	6310	-50.79	20230209	2835	9.52	20230103	6310	-50.79	20230209	2835	9.52	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
30	20230922	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	-15	5	-0.48	43011530	13866	80.05	3100	3135	3090	4065	2195	3130	3101.94	1.00	0	-1494	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	605	57.69	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.63	2835	20230103	9.88	6310	-50.63	20230209	2835	9.88	20230103	6310	-50.63	20230209	2835	9.88	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
31	20230922	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-10	5	-0.32	36293910	11702	67.56	3100	3135	3090	4065	2195	3130	3101.51	1.00	0	-1529	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	606	57.78	0.95	12	0.06	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
32	20230922	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-30	5	-0.96	33377485	10765	62.15	3100	3135	3095	4065	2195	3130	3100.56	1.00	0	-1252	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	602	57.41	0.94	12	0.06	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
33	20230922	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-30	5	-0.96	9327910	3009	17.37	3100	3110	3100	4065	2195	3130	3100.00	1.00	0	-857	3276	3202	3166	3092	3056	3185	3075	97	935	500	1870	5	1	19408000	602	57.41	0.94	12	0.02	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.42	N	220180	500	97 억		193973	N	N	0	N	00	N
34	20230921	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-90	5	-2.80	52802375	16696	23.58	3240	3240	3130	4185	2255	3220	3161.55	1.02	0	-4805	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	607	57.96	0.95	12	0.09	54.00	3291.00	6310	20230209	-50.40	2835	20230103	10.41	6310	-50.40	20230209	2835	10.41	20230103	6310	-50.40	20230209	2835	10.41	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
35	20230921	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	-80	5	-2.48	48597505	15354	21.68	3240	3240	3140	4185	2255	3220	3164.04	1.02	0	-4542	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	609	58.15	0.95	12	0.08	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
36	20230921	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	-70	5	-2.17	27484895	8644	12.21	3240	3240	3145	4185	2255	3220	3178.20	1.02	0	-2675	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	611	58.33	0.96	12	0.04	54.00	3291.00	6310	20230209	-50.08	2835	20230103	11.11	6310	-50.08	20230209	2835	11.11	20230103	6310	-50.08	20230209	2835	11.11	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
37	20230921	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-40	5	-1.24	21094120	6620	9.35	3240	3240	3145	4185	2255	3220	3184.83	1.02	0	-1992	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	617	58.89	0.97	12	0.03	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
38	20230921	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-40	5	-1.24	20564610	6453	9.11	3240	3240	3145	4185	2255	3220	3185.21	1.02	0	-1913	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	617	58.89	0.97	12	0.03	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
39	20230921	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-40	5	-1.24	14053515	4396	6.21	3240	3240	3170	4185	2255	3220	3195.19	1.02	0	-1322	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	617	58.89	0.97	12	0.02	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
40	20230921	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-40	5	-1.24	9732400	3038	4.29	3240	3240	3180	4185	2255	3220	3201.75	1.02	0	-685	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	617	58.89	0.97	12	0.02	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
41	20230921	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-20	5	-0.62	4580680	1421	2.01	3240	3240	3200	4185	2255	3220	3224.51	1.02	0	-590	3303	3261	3228	3186	3153	3282	3207	97	965	500	1930	5	1	19408000	621	59.26	0.97	12	0.01	54.00	3291.00	6310	20230209	-49.29	2835	20230103	12.87	6310	-49.29	20230209	2835	12.87	20230103	6310	-49.29	20230209	2835	12.87	20230103	2.36	N	220180	500	97 억		198626	N	N	0	N	00	N
42	20230920	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	20	2	0.62	228401870	70811	112.78	3200	3270	3195	4160	2240	3200	3225.51	1.03	0	-1534	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	625	59.63	0.98	12	0.36	54.00	3291.00	6310	20230209	-48.97	2835	20230103	13.58	6310	-48.97	20230209	2835	13.58	20230103	6310	-48.97	20230209	2835	13.58	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
43	20230920	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	30	2	0.94	218925550	67870	108.09	3200	3270	3195	4160	2240	3200	3225.66	1.03	0	-1528	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	627	59.81	0.98	12	0.35	54.00	3291.00	6310	20230209	-48.81	2835	20230103	13.93	6310	-48.81	20230209	2835	13.93	20230103	6310	-48.81	20230209	2835	13.93	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
44	20230920	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	45	2	1.41	207168325	64232	102.30	3200	3270	3195	4160	2240	3200	3225.31	1.03	0	-1255	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	630	60.09	0.99	12	0.33	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
45	20230920	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	0	3	0.00	131673680	40950	65.22	3200	3270	3195	4160	2240	3200	3215.47	1.03	0	-110	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	621	59.26	0.97	12	0.21	54.00	3291.00	6310	20230209	-49.29	2835	20230103	12.87	6310	-49.29	20230209	2835	12.87	20230103	6310	-49.29	20230209	2835	12.87	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
46	20230920	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	35	2	1.09	80072275	24881	39.63	3200	3270	3195	4160	2240	3200	3218.21	1.03	0	-1252	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	628	59.91	0.98	12	0.13	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
47	20230920	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	55	2	1.72	73175555	22755	36.24	3200	3260	3195	4160	2240	3200	3215.80	1.03	0	-1179	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	632	60.28	0.99	12	0.12	54.00	3291.00	6310	20230209	-48.42	2835	20230103	14.81	6310	-48.42	20230209	2835	14.81	20230103	6310	-48.42	20230209	2835	14.81	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
48	20230920	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	15	2	0.47	44055550	13722	21.85	3200	3230	3200	4160	2240	3200	3210.58	1.03	0	2619	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	624	59.54	0.98	12	0.07	54.00	3291.00	6310	20230209	-49.05	2835	20230103	13.40	6310	-49.05	20230209	2835	13.40	20230103	6310	-49.05	20230209	2835	13.40	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
49	20230920	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	0	3	0.00	23882580	7453	11.87	3200	3225	3200	4160	2240	3200	3204.43	1.03	0	131	3333	3266	3188	3121	3043	3300	3155	97	960	500	1920	5	1	19408000	621	59.26	0.97	12	0.04	54.00	3291.00	6310	20230209	-49.29	2835	20230103	12.87	6310	-49.29	20230209	2835	12.87	20230103	6310	-49.29	20230209	2835	12.87	20230103	2.34	N	220180	500	97 억		199772	N	N	0	N	00	N
50	20230919	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	55	2	1.75	199868160	62779	187.20	3110	3255	3110	4085	2205	3145	3183.64	0.97	0	10667	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	621	59.26	0.97	12	0.32	54.00	3291.00	6310	20230209	-49.29	2835	20230103	12.87	6310	-49.29	20230209	2835	12.87	20230103	6310	-49.29	20230209	2835	12.87	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
51	20230919	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	75	2	2.38	189958870	59682	177.97	3110	3255	3110	4085	2205	3145	3182.85	0.97	0	10447	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	625	59.63	0.98	12	0.31	54.00	3291.00	6310	20230209	-48.97	2835	20230103	13.58	6310	-48.97	20230209	2835	13.58	20230103	6310	-48.97	20230209	2835	13.58	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
52	20230919	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	40	2	1.27	91252675	28885	86.13	3110	3190	3110	4085	2205	3145	3159.17	0.97	0	4766	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	618	58.98	0.97	12	0.15	54.00	3291.00	6310	20230209	-49.52	2835	20230103	12.35	6310	-49.52	20230209	2835	12.35	20230103	6310	-49.52	20230209	2835	12.35	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
53	20230919	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	15	2	0.48	84732260	26830	80.01	3110	3190	3110	4085	2205	3145	3158.12	0.97	0	3625	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	613	58.52	0.96	12	0.14	54.00	3291.00	6310	20230209	-49.92	2835	20230103	11.46	6310	-49.92	20230209	2835	11.46	20230103	6310	-49.92	20230209	2835	11.46	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
54	20230919	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	20	2	0.64	61771615	19568	58.35	3110	3190	3110	4085	2205	3145	3156.77	0.97	0	893	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	614	58.61	0.96	12	0.10	54.00	3291.00	6310	20230209	-49.84	2835	20230103	11.64	6310	-49.84	20230209	2835	11.64	20230103	6310	-49.84	20230209	2835	11.64	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
55	20230919	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	10	2	0.32	53473610	16941	50.52	3110	3190	3110	4085	2205	3145	3156.46	0.97	0	-629	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	612	58.43	0.96	12	0.09	54.00	3291.00	6310	20230209	-50.00	2835	20230103	11.29	6310	-50.00	20230209	2835	11.29	20230103	6310	-50.00	20230209	2835	11.29	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
56	20230919	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	10	2	0.32	41414740	13133	39.16	3110	3175	3110	4085	2205	3145	3153.49	0.97	0	-1541	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	612	58.43	0.96	12	0.07	54.00	3291.00	6310	20230209	-50.00	2835	20230103	11.29	6310	-50.00	20230209	2835	11.29	20230103	6310	-50.00	20230209	2835	11.29	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
57	20230919	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	-5	5	-0.16	4315765	1387	4.14	3110	3145	3110	4085	2205	3145	3111.58	0.97	0	183	3208	3176	3133	3101	3058	3192	3117	97	940	500	1880	5	1	19408000	609	58.15	0.95	12	0.01	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.36	N	220180	500	97 억		187749	N	N	0	N	00	N
58	20230918	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	10	2	0.32	105031910	33485	132.24	3140	3165	3090	4075	2195	3135	3136.69	0.99	0	-4386	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	610	58.24	0.96	12	0.17	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
59	20230918	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	0	3	0.00	96563755	30782	121.57	3140	3165	3090	4075	2195	3135	3137.02	0.99	0	-4330	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	608	58.06	0.95	12	0.16	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
60	20230918	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	5	2	0.16	88197100	28118	111.05	3140	3165	3090	4075	2195	3135	3136.68	0.99	0	-4216	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	609	58.15	0.95	12	0.14	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
61	20230918	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	15	2	0.48	67923500	21656	85.53	3140	3165	3090	4075	2195	3135	3136.47	0.99	0	-4249	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	611	58.33	0.96	12	0.11	54.00	3291.00	6310	20230209	-50.08	2835	20230103	11.11	6310	-50.08	20230209	2835	11.11	20230103	6310	-50.08	20230209	2835	11.11	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
62	20230918	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	0	3	0.00	51368435	16389	64.72	3140	3150	3090	4075	2195	3135	3134.32	0.99	0	-5272	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	608	58.06	0.95	12	0.08	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
63	20230918	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-5	5	-0.16	44321630	14141	55.85	3140	3150	3090	4075	2195	3135	3134.26	0.99	0	-6414	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	607	57.96	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.40	2835	20230103	10.41	6310	-50.40	20230209	2835	10.41	20230103	6310	-50.40	20230209	2835	10.41	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
64	20230918	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	5	2	0.16	28555180	9113	35.99	3140	3140	3090	4075	2195	3135	3133.46	0.99	0	-5851	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	609	58.15	0.95	12	0.05	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
65	20230918	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-15	5	-0.48	3519565	1128	4.45	3140	3140	3090	4075	2195	3135	3120.18	0.99	0	-860	3178	3156	3118	3096	3058	3167	3107	97	940	500	1880	5	1	19408000	606	57.78	0.95	12	0.01	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.39	N	220180	500	97 억		192792	N	N	0	N	00	N
66	20230915	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	35	2	1.13	78665505	25321	84.81	3125	3140	3080	4030	2170	3100	3106.73	0.96	0	7171	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	608	58.06	0.95	12	0.13	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
67	20230915	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	20	2	0.65	69665715	22448	75.19	3125	3140	3080	4030	2170	3100	3103.43	0.96	0	4705	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	606	57.78	0.95	12	0.12	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
68	20230915	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	0	3	0.00	60640390	19542	65.46	3125	3140	3080	4030	2170	3100	3103.08	0.96	0	4047	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	602	57.41	0.94	12	0.10	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
69	20230915	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	5	2	0.16	48534070	15659	52.45	3125	3125	3080	4030	2170	3100	3099.44	0.96	0	5398	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	603	57.50	0.94	12	0.08	54.00	3291.00	6310	20230209	-50.79	2835	20230103	9.52	6310	-50.79	20230209	2835	9.52	20230103	6310	-50.79	20230209	2835	9.52	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
70	20230915	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	5	2	0.16	44484175	14356	48.09	3125	3125	3080	4030	2170	3100	3098.65	0.96	0	6103	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	603	57.50	0.94	12	0.07	54.00	3291.00	6310	20230209	-50.79	2835	20230103	9.52	6310	-50.79	20230209	2835	9.52	20230103	6310	-50.79	20230209	2835	9.52	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
71	20230915	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	5	2	0.16	41928460	13533	45.33	3125	3125	3080	4030	2170	3100	3098.24	0.96	0	6453	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	603	57.50	0.94	12	0.07	54.00	3291.00	6310	20230209	-50.79	2835	20230103	9.52	6310	-50.79	20230209	2835	9.52	20230103	6310	-50.79	20230209	2835	9.52	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
72	20230915	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	-10	5	-0.32	27097305	8738	29.27	3125	3125	3080	4030	2170	3100	3101.09	0.96	0	3946	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	600	57.22	0.94	12	0.05	54.00	3291.00	6310	20230209	-51.03	2835	20230103	8.99	6310	-51.03	20230209	2835	8.99	20230103	6310	-51.03	20230209	2835	8.99	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
73	20230915	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	10	2	0.32	4151960	1331	4.46	3125	3125	3105	4030	2170	3100	3119.43	0.96	0	58	3170	3135	3080	3045	2990	3152	3062	97	930	500	1860	5	1	19408000	604	57.59	0.95	12	0.01	54.00	3291.00	6310	20230209	-50.71	2835	20230103	9.70	6310	-50.71	20230209	2835	9.70	20230103	6310	-50.71	20230209	2835	9.70	20230103	2.33	N	220180	500	97 억		185621	N	N	0	N	00	N
74	20230914	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	55	2	1.81	90548495	29338	58.51	3030	3115	3025	3955	2135	3045	3086.39	0.95	0	651	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	602	57.41	0.94	12	0.15	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
75	20230914	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	45	2	1.48	84333085	27332	54.51	3030	3115	3025	3955	2135	3045	3085.51	0.95	0	-702	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	600	57.22	0.94	12	0.14	54.00	3291.00	6310	20230209	-51.03	2835	20230103	8.99	6310	-51.03	20230209	2835	8.99	20230103	6310	-51.03	20230209	2835	8.99	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
76	20230914	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	35	2	1.15	70627705	22901	45.67	3030	3115	3025	3955	2135	3045	3084.04	0.95	0	-1564	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	598	57.04	0.94	12	0.12	54.00	3291.00	6310	20230209	-51.19	2835	20230103	8.64	6310	-51.19	20230209	2835	8.64	20230103	6310	-51.19	20230209	2835	8.64	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
77	20230914	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	35	2	1.15	60608790	19648	39.18	3030	3115	3025	3955	2135	3045	3084.73	0.95	0	-1745	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	598	57.04	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.19	2835	20230103	8.64	6310	-51.19	20230209	2835	8.64	20230103	6310	-51.19	20230209	2835	8.64	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
78	20230914	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	55	2	1.81	55829715	18101	36.10	3030	3115	3025	3955	2135	3045	3084.34	0.95	0	-1489	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	602	57.41	0.94	12	0.09	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
79	20230914	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	30	2	0.99	36763380	11942	23.82	3030	3105	3025	3955	2135	3045	3078.49	0.95	0	-1274	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	597	56.94	0.93	12	0.06	54.00	3291.00	6310	20230209	-51.27	2835	20230103	8.47	6310	-51.27	20230209	2835	8.47	20230103	6310	-51.27	20230209	2835	8.47	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
80	20230914	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	50	2	1.64	29761415	9664	19.27	3030	3105	3025	3955	2135	3045	3079.62	0.95	0	582	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	601	57.31	0.94	12	0.05	54.00	3291.00	6310	20230209	-50.95	2835	20230103	9.17	6310	-50.95	20230209	2835	9.17	20230103	6310	-50.95	20230209	2835	9.17	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
81	20230914	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	20	2	0.66	3526675	1160	2.31	3030	3065	3025	3955	2135	3045	3040.24	0.95	0	711	3111	3077	3046	3012	2981	3062	2997	97	910	500	1820	5	1	19408000	595	56.76	0.93	12	0.01	54.00	3291.00	6310	20230209	-51.43	2835	20230103	8.11	6310	-51.43	20230209	2835	8.11	20230103	6310	-51.43	20230209	2835	8.11	20230103	2.35	N	220180	500	97 억		184964	N	N	0	N	00	N
82	20230913	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	-35	5	-1.14	152091625	49978	63.34	3055	3080	3015	4000	2160	3080	3043.17	1.02	0	-12255	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	591	56.39	0.93	12	0.26	54.00	3291.00	6310	20230209	-51.74	2835	20230103	7.41	6310	-51.74	20230209	2835	7.41	20230103	6310	-51.74	20230209	2835	7.41	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
83	20230913	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-30	5	-0.97	146203510	48049	60.90	3055	3080	3015	4000	2160	3080	3042.80	1.02	0	-13007	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	592	56.48	0.93	12	0.25	54.00	3291.00	6310	20230209	-51.66	2835	20230103	7.58	6310	-51.66	20230209	2835	7.58	20230103	6310	-51.66	20230209	2835	7.58	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
84	20230913	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-40	5	-1.30	129764445	42655	54.06	3055	3080	3015	4000	2160	3080	3042.19	1.02	0	-13914	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	590	56.30	0.92	12	0.22	54.00	3291.00	6310	20230209	-51.82	2835	20230103	7.23	6310	-51.82	20230209	2835	7.23	20230103	6310	-51.82	20230209	2835	7.23	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
85	20230913	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	-55	5	-1.79	123065100	40450	51.27	3055	3080	3015	4000	2160	3080	3042.40	1.02	0	-13529	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	587	56.02	0.92	12	0.21	54.00	3291.00	6310	20230209	-52.06	2835	20230103	6.70	6310	-52.06	20230209	2835	6.70	20230103	6310	-52.06	20230209	2835	6.70	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
86	20230913	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-50	5	-1.62	106122995	34860	44.18	3055	3080	3015	4000	2160	3080	3044.26	1.02	0	-12519	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	588	56.11	0.92	12	0.18	54.00	3291.00	6310	20230209	-51.98	2835	20230103	6.88	6310	-51.98	20230209	2835	6.88	20230103	6310	-51.98	20230209	2835	6.88	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
87	20230913	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-50	5	-1.62	98143620	32222	40.84	3055	3080	3015	4000	2160	3080	3045.86	1.02	0	-11166	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	588	56.11	0.92	12	0.17	54.00	3291.00	6310	20230209	-51.98	2835	20230103	6.88	6310	-51.98	20230209	2835	6.88	20230103	6310	-51.98	20230209	2835	6.88	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
88	20230913	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	-5	5	-0.16	39411415	12901	16.35	3055	3075	3030	4000	2160	3080	3054.91	1.02	0	860	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	597	56.94	0.93	12	0.07	54.00	3291.00	6310	20230209	-51.27	2835	20230103	8.47	6310	-51.27	20230209	2835	8.47	20230103	6310	-51.27	20230209	2835	8.47	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
89	20230913	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	-25	5	-0.81	10497590	3444	4.37	3055	3070	3030	4000	2160	3080	3048.08	1.02	0	31	3210	3145	3110	3045	3010	3127	3027	97	920	500	1840	5	1	19408000	593	56.57	0.93	12	0.02	54.00	3291.00	6310	20230209	-51.58	2835	20230103	7.76	6310	-51.58	20230209	2835	7.76	20230103	6310	-51.58	20230209	2835	7.76	20230103	2.34	N	220180	500	97 억		197219	N	N	0	N	00	N
90	20230912	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-115	5	-3.60	241571210	77596	98.51	3145	3175	3075	4150	2240	3195	3113.16	1.07	0	-9713	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	598	57.04	0.94	12	0.40	54.00	3291.00	6310	20230209	-51.19	2835	20230103	8.64	6310	-51.19	20230209	2835	8.64	20230103	6310	-51.19	20230209	2835	8.64	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
91	20230912	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	-100	5	-3.13	203624855	65290	82.89	3145	3175	3090	4150	2240	3195	3118.64	1.07	0	-10634	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	601	57.31	0.94	12	0.34	54.00	3291.00	6310	20230209	-50.95	2835	20230103	9.17	6310	-50.95	20230209	2835	9.17	20230103	6310	-50.95	20230209	2835	9.17	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
92	20230912	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-95	5	-2.97	167838235	53734	68.22	3145	3175	3090	4150	2240	3195	3123.34	1.07	0	-9067	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	602	57.41	0.94	12	0.28	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
93	20230912	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-95	5	-2.97	123499840	39442	50.07	3145	3175	3090	4150	2240	3195	3130.98	1.07	0	1708	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	602	57.41	0.94	12	0.20	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
94	20230912	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-75	5	-2.35	87414810	27818	35.32	3145	3175	3120	4150	2240	3195	3142.16	1.07	0	5046	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	606	57.78	0.95	12	0.14	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
95	20230912	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-65	5	-2.03	71489825	22724	28.85	3145	3175	3125	4150	2240	3195	3145.75	1.07	0	7072	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	607	57.96	0.95	12	0.12	54.00	3291.00	6310	20230209	-50.40	2835	20230103	10.41	6310	-50.40	20230209	2835	10.41	20230103	6310	-50.40	20230209	2835	10.41	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
96	20230912	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-40	5	-1.25	41838755	13265	16.84	3145	3175	3140	4150	2240	3195	3153.70	1.07	0	7685	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	612	58.43	0.96	12	0.07	54.00	3291.00	6310	20230209	-50.00	2835	20230103	11.29	6310	-50.00	20230209	2835	11.29	20230103	6310	-50.00	20230209	2835	11.29	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
97	20230912	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-25	5	-0.78	29400900	9330	11.85	3145	3170	3140	4150	2240	3195	3150.65	1.07	0	6347	3288	3241	3178	3131	3068	3265	3155	97	955	500	1910	5	1	19408000	615	58.70	0.96	12	0.05	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.32	N	220180	500	97 억		206969	N	N	0	N	00	N
98	20230911	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	50	2	1.59	239065230	75577	190.13	3145	3225	3115	4085	2205	3145	3163.07	1.11	0	-8396	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	620	59.17	0.97	12	0.39	54.00	3291.00	6310	20230209	-49.37	2835	20230103	12.70	6310	-49.37	20230209	2835	12.70	20230103	6310	-49.37	20230209	2835	12.70	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
99	20230911	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	35	2	1.11	211768345	66972	168.48	3145	3225	3115	4085	2205	3145	3162.04	1.11	0	-9349	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	617	58.89	0.97	12	0.35	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
100	20230911	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	-5	5	-0.16	70335360	22456	56.49	3145	3160	3115	4085	2205	3145	3132.14	1.11	0	1186	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	609	58.15	0.95	12	0.12	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
101	20230911	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	5	2	0.16	61249940	19559	49.21	3145	3160	3115	4085	2205	3145	3131.55	1.11	0	1722	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	611	58.33	0.96	12	0.10	54.00	3291.00	6310	20230209	-50.08	2835	20230103	11.11	6310	-50.08	20230209	2835	11.11	20230103	6310	-50.08	20230209	2835	11.11	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
102	20230911	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-15	5	-0.48	46015660	14712	37.01	3145	3145	3115	4085	2205	3145	3127.76	1.11	0	1953	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	607	57.96	0.95	12	0.08	54.00	3291.00	6310	20230209	-50.40	2835	20230103	10.41	6310	-50.40	20230209	2835	10.41	20230103	6310	-50.40	20230209	2835	10.41	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
103	20230911	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-20	5	-0.64	44486905	14223	35.78	3145	3145	3115	4085	2205	3145	3127.81	1.11	0	2158	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	607	57.87	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
104	20230911	100737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-20	5	-0.64	28772565	9192	23.12	3145	3145	3115	4085	2205	3145	3130.17	1.11	0	1303	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	607	57.87	0.95	12	0.05	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
105	20230911	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	-30	5	-0.95	8018715	2550	6.42	3145	3145	3115	4085	2205	3145	3144.59	1.11	0	-445	3205	3175	3115	3085	3025	3190	3100	97	940	500	1880	5	1	19408000	605	57.69	0.95	12	0.01	54.00	3291.00	6310	20230209	-50.63	2835	20230103	9.88	6310	-50.63	20230209	2835	9.88	20230103	6310	-50.63	20230209	2835	9.88	20230103	2.28	N	220180	500	97 억		215484	N	N	0	N	00	N
106	20230908	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	35	2	1.13	122605880	39750	103.64	3090	3145	3055	4040	2180	3110	3084.32	1.10	0	2245	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	610	58.24	0.96	12	0.20	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
107	20230908	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	20	2	0.64	114937525	37309	97.27	3090	3130	3055	4040	2180	3110	3080.64	1.10	0	1041	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	607	57.96	0.95	12	0.19	54.00	3291.00	6310	20230209	-50.40	2835	20230103	10.41	6310	-50.40	20230209	2835	10.41	20230103	6310	-50.40	20230209	2835	10.41	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
108	20230908	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-30	5	-0.96	104311275	33885	88.35	3090	3105	3055	4040	2180	3110	3078.33	1.10	0	-506	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	598	57.04	0.94	12	0.17	54.00	3291.00	6310	20230209	-51.19	2835	20230103	8.64	6310	-51.19	20230209	2835	8.64	20230103	6310	-51.19	20230209	2835	8.64	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
109	20230908	130755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	-35	5	-1.13	101405655	32941	85.88	3090	3105	3055	4040	2180	3110	3078.34	1.10	0	-307	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	597	56.94	0.93	12	0.17	54.00	3291.00	6310	20230209	-51.27	2835	20230103	8.47	6310	-51.27	20230209	2835	8.47	20230103	6310	-51.27	20230209	2835	8.47	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
110	20230908	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	-20	5	-0.64	89867030	29196	76.12	3090	3105	3055	4040	2180	3110	3077.99	1.10	0	-83	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	600	57.22	0.94	12	0.15	54.00	3291.00	6310	20230209	-51.03	2835	20230103	8.99	6310	-51.03	20230209	2835	8.99	20230103	6310	-51.03	20230209	2835	8.99	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
111	20230908	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-30	5	-0.96	68242780	22202	57.89	3090	3105	3055	4040	2180	3110	3073.62	1.10	0	-255	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	598	57.04	0.94	12	0.11	54.00	3291.00	6310	20230209	-51.19	2835	20230103	8.64	6310	-51.19	20230209	2835	8.64	20230103	6310	-51.19	20230209	2835	8.64	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
112	20230908	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	-50	5	-1.61	59123845	19238	50.16	3090	3105	3060	4040	2180	3110	3073.17	1.10	0	-917	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	594	56.67	0.93	12	0.10	54.00	3291.00	6310	20230209	-51.51	2835	20230103	7.94	6310	-51.51	20230209	2835	7.94	20230103	6310	-51.51	20230209	2835	7.94	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
113	20230908	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-10	5	-0.32	3181790	1028	2.68	3090	3100	3090	4040	2180	3110	3094.17	1.10	0	-486	3176	3142	3126	3092	3076	3135	3085	97	930	500	1860	5	1	19408000	602	57.41	0.94	12	0.01	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.29	N	220180	500	97 억		213273	N	N	0	N	00	N
114	20230907	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-80	5	-2.51	119092545	38150	75.13	3155	3160	3110	4145	2235	3190	3121.69	1.16	0	-12178	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	604	57.59	0.95	12	0.20	54.00	3291.00	6310	20230209	-50.71	2835	20230103	9.70	6310	-50.71	20230209	2835	9.70	20230103	6310	-50.71	20230209	2835	9.70	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
115	20230907	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-70	5	-2.19	108661985	34797	68.53	3155	3160	3110	4145	2235	3190	3122.74	1.16	0	-12427	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	606	57.78	0.95	12	0.18	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
116	20230907	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-70	5	-2.19	86305185	27621	54.40	3155	3160	3110	4145	2235	3190	3124.62	1.16	0	-11167	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	606	57.78	0.95	12	0.14	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
117	20230907	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	-75	5	-2.35	65999165	21108	41.57	3155	3160	3110	4145	2235	3190	3126.74	1.16	0	-8962	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	605	57.69	0.95	12	0.11	54.00	3291.00	6310	20230209	-50.63	2835	20230103	9.88	6310	-50.63	20230209	2835	9.88	20230103	6310	-50.63	20230209	2835	9.88	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
118	20230907	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-70	5	-2.19	52351440	16730	32.95	3155	3160	3110	4145	2235	3190	3129.20	1.16	0	-6908	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	606	57.78	0.95	12	0.09	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
119	20230907	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-70	5	-2.19	42443185	13551	26.69	3155	3160	3110	4145	2235	3190	3132.11	1.16	0	-4472	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	606	57.78	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
120	20230907	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-70	5	-2.19	30031245	9568	18.84	3155	3160	3120	4145	2235	3190	3138.72	1.16	0	-2325	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	606	57.78	0.95	12	0.05	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
121	20230907	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-55	5	-1.72	6309465	2002	3.94	3155	3155	3130	4145	2235	3190	3151.58	1.16	0	-336	3293	3241	3173	3121	3053	3267	3147	97	955	500	1910	5	1	19408000	608	58.06	0.95	12	0.01	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.29	N	220180	500	97 억		225597	N	N	0	N	00	N
122	20230906	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	55	2	1.75	160031725	50507	190.97	3105	3225	3105	4075	2195	3135	3168.53	1.07	0	19158	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	619	59.07	0.97	12	0.26	54.00	3291.00	6310	20230209	-49.45	2835	20230103	12.52	6310	-49.45	20230209	2835	12.52	20230103	6310	-49.45	20230209	2835	12.52	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
123	20230906	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	30	2	0.96	149793845	47280	178.77	3105	3225	3105	4075	2195	3135	3168.26	1.07	0	17591	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	614	58.61	0.96	12	0.24	54.00	3291.00	6310	20230209	-49.84	2835	20230103	11.64	6310	-49.84	20230209	2835	11.64	20230103	6310	-49.84	20230209	2835	11.64	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
124	20230906	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	30	2	0.96	113417205	35776	135.27	3105	3225	3105	4075	2195	3135	3170.24	1.07	0	12204	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	614	58.61	0.96	12	0.18	54.00	3291.00	6310	20230209	-49.84	2835	20230103	11.64	6310	-49.84	20230209	2835	11.64	20230103	6310	-49.84	20230209	2835	11.64	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
125	20230906	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	40	2	1.28	102128525	32218	121.82	3105	3225	3105	4075	2195	3135	3169.96	1.07	0	12617	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	616	58.80	0.96	12	0.17	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
126	20230906	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	60	2	1.91	96741955	30524	115.41	3105	3225	3105	4075	2195	3135	3169.42	1.07	0	11980	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	620	59.17	0.97	12	0.16	54.00	3291.00	6310	20230209	-49.37	2835	20230103	12.70	6310	-49.37	20230209	2835	12.70	20230103	6310	-49.37	20230209	2835	12.70	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
127	20230906	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	60	2	1.91	80601440	25450	96.23	3105	3225	3105	4075	2195	3135	3167.10	1.07	0	11471	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	620	59.17	0.97	12	0.13	54.00	3291.00	6310	20230209	-49.37	2835	20230103	12.70	6310	-49.37	20230209	2835	12.70	20230103	6310	-49.37	20230209	2835	12.70	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
128	20230906	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	35	2	1.12	40366405	12862	48.63	3105	3175	3105	4075	2195	3135	3138.43	1.07	0	4062	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	615	58.70	0.96	12	0.07	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
129	20230906	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	10	2	0.32	14842530	4770	18.04	3105	3145	3105	4075	2195	3135	3111.44	1.07	0	-145	3235	3185	3150	3100	3065	3167	3082	97	940	500	1880	5	1	19408000	610	58.24	0.96	12	0.02	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.32	N	220180	500	97 억		207942	N	N	0	N	00	N
130	20230905	160740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-25	5	-0.79	80620980	25718	71.37	3170	3200	3115	4105	2215	3160	3134.81	1.08	0	-1073	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	608	58.06	0.95	12	0.13	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
131	20230905	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	-15	5	-0.47	64346420	20561	57.06	3170	3175	3115	4105	2215	3160	3129.54	1.08	0	-2471	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	610	58.24	0.96	12	0.11	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
132	20230905	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-35	5	-1.11	57987470	18532	51.43	3170	3175	3115	4105	2215	3160	3129.05	1.08	0	-3285	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	607	57.87	0.95	12	0.10	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
133	20230905	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-35	5	-1.11	48009695	15336	42.56	3170	3175	3115	4105	2215	3160	3130.52	1.08	0	-1890	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	607	57.87	0.95	12	0.08	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
134	20230905	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-35	5	-1.11	41814625	13351	37.05	3170	3175	3115	4105	2215	3160	3131.95	1.08	0	-925	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	607	57.87	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
135	20230905	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	-45	5	-1.42	37433045	11949	33.16	3170	3175	3115	4105	2215	3160	3132.73	1.08	0	-267	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	605	57.69	0.95	12	0.06	54.00	3291.00	6310	20230209	-50.63	2835	20230103	9.88	6310	-50.63	20230209	2835	9.88	20230103	6310	-50.63	20230209	2835	9.88	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
136	20230905	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	-20	5	-0.63	22716360	7239	20.09	3170	3175	3120	4105	2215	3160	3138.05	1.08	0	-1497	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	609	58.15	0.95	12	0.04	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
137	20230905	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-5	5	-0.16	6217135	1972	5.47	3170	3175	3150	4105	2215	3160	3152.71	1.08	0	425	3213	3186	3173	3146	3133	3180	3140	97	945	500	1890	5	1	19408000	612	58.43	0.96	12	0.01	54.00	3291.00	6310	20230209	-50.00	2835	20230103	11.29	6310	-50.00	20230209	2835	11.29	20230103	6310	-50.00	20230209	2835	11.29	20230103	2.30	N	220180	500	97 억		209015	N	N	0	N	00	N
138	20230904	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	-65	5	-2.02	112175370	35301	50.70	3195	3200	3160	4190	2260	3225	3177.73	1.08	0	-962	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	613	58.52	0.96	12	0.18	54.00	3291.00	6310	20230209	-49.92	2835	20230103	11.46	6310	-49.92	20230209	2835	11.46	20230103	6310	-49.92	20230209	2835	11.46	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
139	20230904	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-40	5	-1.24	97483590	30659	44.04	3195	3200	3160	4190	2260	3225	3179.61	1.08	0	-2504	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	618	58.98	0.97	12	0.16	54.00	3291.00	6310	20230209	-49.52	2835	20230103	12.35	6310	-49.52	20230209	2835	12.35	20230103	6310	-49.52	20230209	2835	12.35	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
140	20230904	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-55	5	-1.71	78691540	24740	35.54	3195	3200	3165	4190	2260	3225	3180.74	1.08	0	-2875	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	615	58.70	0.96	12	0.13	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
141	20230904	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	-50	5	-1.55	72785540	22879	32.86	3195	3200	3165	4190	2260	3225	3181.33	1.08	0	-1550	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	616	58.80	0.96	12	0.12	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
142	20230904	120710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	-60	5	-1.86	64210075	20181	28.99	3195	3200	3165	4190	2260	3225	3181.71	1.08	0	-458	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	614	58.61	0.96	12	0.10	54.00	3291.00	6310	20230209	-49.84	2835	20230103	11.64	6310	-49.84	20230209	2835	11.64	20230103	6310	-49.84	20230209	2835	11.64	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
143	20230904	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-45	5	-1.40	51144640	16059	23.07	3195	3200	3175	4190	2260	3225	3184.80	1.08	0	68	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	617	58.89	0.97	12	0.08	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
144	20230904	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	-50	5	-1.55	43725100	13728	19.72	3195	3200	3175	4190	2260	3225	3185.10	1.08	0	-101	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	616	58.80	0.96	12	0.07	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
145	20230904	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	-50	5	-1.55	19223075	6021	8.65	3195	3200	3175	4190	2260	3225	3192.67	1.08	0	-2582	3368	3296	3253	3181	3138	3275	3160	97	965	500	1930	5	1	19408000	616	58.80	0.96	12	0.03	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	2.27	N	220180	500	97 억		209977	N	N	0	N	00	N
146	20230901	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	-115	5	-3.44	226131020	69620	81.54	3310	3325	3210	4340	2340	3340	3247.95	1.13	0	-9653	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	626	59.72	0.98	12	0.36	54.00	3291.00	6310	20230209	-48.89	2835	20230103	13.76	6310	-48.89	20230209	2835	13.76	20230103	6310	-48.89	20230209	2835	13.76	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N
147	20230901	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-120	5	-3.59	212904690	65516	76.73	3310	3325	3210	4340	2340	3340	3249.52	1.13	0	-9766	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	625	59.63	0.98	12	0.34	54.00	3291.00	6310	20230209	-48.97	2835	20230103	13.58	6310	-48.97	20230209	2835	13.58	20230103	6310	-48.97	20230209	2835	13.58	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N
148	20230901	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	-105	5	-3.14	184718150	56762	66.48	3310	3325	3210	4340	2340	3340	3254.11	1.13	0	-4107	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	628	59.91	0.98	12	0.29	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N
149	20230901	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-85	5	-2.54	92270705	28146	32.96	3310	3325	3255	4340	2340	3340	3278.07	1.13	0	2335	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	632	60.28	0.99	12	0.15	54.00	3291.00	6310	20230209	-48.42	2835	20230103	14.81	6310	-48.42	20230209	2835	14.81	20230103	6310	-48.42	20230209	2835	14.81	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N
150	20230901	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-70	5	-2.10	72840525	22201	26.00	3310	3325	3265	4340	2340	3340	3280.69	1.13	0	4767	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	635	60.56	0.99	12	0.11	54.00	3291.00	6310	20230209	-48.18	2835	20230103	15.34	6310	-48.18	20230209	2835	15.34	20230103	6310	-48.18	20230209	2835	15.34	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N
151	20230901	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	-55	5	-1.65	64559820	19675	23.04	3310	3325	3265	4340	2340	3340	3281.01	1.13	0	6361	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	638	60.83	1.00	12	0.10	54.00	3291.00	6310	20230209	-47.94	2835	20230103	15.87	6310	-47.94	20230209	2835	15.87	20230103	6310	-47.94	20230209	2835	15.87	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N
152	20230901	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	-55	5	-1.65	56247605	17140	20.07	3310	3325	3265	4340	2340	3340	3281.31	1.13	0	6685	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	638	60.83	1.00	12	0.09	54.00	3291.00	6310	20230209	-47.94	2835	20230103	15.87	6310	-47.94	20230209	2835	15.87	20230103	6310	-47.94	20230209	2835	15.87	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N
153	20230901	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-60	5	-1.80	13864605	4215	4.94	3310	3325	3280	4340	2340	3340	3288.12	1.13	0	2067	3456	3397	3306	3247	3156	3427	3277	97	1000	500	2000	5	1	19408000	637	60.74	1.00	12	0.02	54.00	3291.00	6310	20230209	-48.02	2835	20230103	15.70	6310	-48.02	20230209	2835	15.70	20230103	6310	-48.02	20230209	2835	15.70	20230103	2.30	N	220180	500	97 억		219517	N	N	0	N	00	N