KissMeData/288980/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	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-70	5	-1.97	28651441555	8384556	13.16	3400	3510	3300	4615	2485	3550	3417.00	1.43	0	149909	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1164	61.05	3.08	12	25.06	57.00	1131.00	5790	20230303	-39.90	1360	20221013	155.88	5790	-39.90	20230303	2155	61.48	20230726	5790	-39.90	20230303	1360	155.88	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
3	20230927	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-70	5	-1.97	27121947795	7944206	12.47	3400	3510	3300	4615	2485	3550	3414.04	1.43	0	167115	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1164	61.05	3.08	12	23.74	57.00	1131.00	5790	20230303	-39.90	1360	20221013	155.88	5790	-39.90	20230303	2155	61.48	20230726	5790	-39.90	20230303	1360	155.88	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
4	20230927	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	-85	5	-2.39	24451382075	7175698	11.26	3400	3510	3300	4615	2485	3550	3407.51	1.43	0	142091	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1159	60.79	3.06	12	21.45	57.00	1131.00	5790	20230303	-40.16	1360	20221013	154.78	5790	-40.16	20230303	2155	60.79	20230726	5790	-40.16	20230303	1360	154.78	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
5	20230927	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-100	5	-2.82	21638142345	6361393	9.98	3400	3510	3300	4615	2485	3550	3401.46	1.43	0	145873	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1154	60.53	3.05	12	19.01	57.00	1131.00	5790	20230303	-40.41	1360	20221013	153.68	5790	-40.41	20230303	2155	60.09	20230726	5790	-40.41	20230303	1360	153.68	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
6	20230927	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-145	5	-4.08	16049833765	4738219	7.44	3400	3480	3300	4615	2485	3550	3387.29	1.43	0	193524	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1139	59.74	3.01	12	14.16	57.00	1131.00	5790	20230303	-41.19	1360	20221013	150.37	5790	-41.19	20230303	2155	58.00	20230726	5790	-41.19	20230303	1360	150.37	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
7	20230927	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-130	5	-3.66	14878926205	4394462	6.90	3400	3480	3300	4615	2485	3550	3385.81	1.43	0	130803	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1144	60.00	3.02	12	13.13	57.00	1131.00	5790	20230303	-40.93	1360	20221013	151.47	5790	-40.93	20230303	2155	58.70	20230726	5790	-40.93	20230303	1360	151.47	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
8	20230927	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-145	5	-4.08	11362815890	3369582	5.29	3400	3460	3300	4615	2485	3550	3372.14	1.43	0	22043	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1139	59.74	3.01	12	10.07	57.00	1131.00	5790	20230303	-41.19	1360	20221013	150.37	5790	-41.19	20230303	2155	58.00	20230726	5790	-41.19	20230303	1360	150.37	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
9	20230927	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-200	5	-5.63	4977033310	1485213	2.33	3400	3440	3300	4615	2485	3550	3350.98	1.43	0	-20315	4256	3902	3486	3132	2716	4080	3310	167	1065	500	2200	5	1	33460272	1121	58.77	2.96	12	4.44	57.00	1131.00	5790	20230303	-42.14	1360	20221013	146.32	5790	-42.14	20230303	2155	55.45	20230726	5790	-42.14	20230303	1360	146.32	20221013	5.78	N	288980	500	167 억		480124	N	N	0	N	00	N
10	20230926	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	520	2	17.16	225991032755	63088693	946.85	3080	3840	3070	3935	2125	3030	3582.18	0.45	0	342259	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1188	62.28	3.14	12	188.55	57.00	1131.00	5790	20230303	-38.69	1360	20221013	161.03	5790	-38.69	20230303	2155	64.73	20230726	5790	-38.69	20230303	1360	161.03	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
11	20230926	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	390	2	12.87	216610287025	60425843	906.88	3080	3840	3070	3935	2125	3030	3584.75	0.45	0	203761	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1144	60.00	3.02	12	180.59	57.00	1131.00	5790	20230303	-40.93	1360	20221013	151.47	5790	-40.93	20230303	2155	58.70	20230726	5790	-40.93	20230303	1360	151.47	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
12	20230926	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	745	2	24.59	181251727735	50762820	761.86	3080	3820	3070	3935	2125	3030	3570.58	0.45	0	94565	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1263	66.23	3.34	12	151.71	57.00	1131.00	5790	20230303	-34.80	1360	20221013	177.57	5790	-34.80	20230303	2155	75.17	20230726	5790	-34.80	20230303	1360	177.57	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
13	20230926	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	570	2	18.81	149977760705	42329026	635.28	3080	3750	3070	3935	2125	3030	3543.16	0.45	0	45270	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1205	63.16	3.18	12	126.51	57.00	1131.00	5790	20230303	-37.82	1360	20221013	164.71	5790	-37.82	20230303	2155	67.05	20230726	5790	-37.82	20230303	1360	164.71	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
14	20230926	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	645	2	21.29	138204687680	39089065	586.65	3080	3750	3070	3935	2125	3030	3535.66	0.45	0	113695	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1230	64.47	3.25	12	116.82	57.00	1131.00	5790	20230303	-36.53	1360	20221013	170.22	5790	-36.53	20230303	2155	70.53	20230726	5790	-36.53	20230303	1360	170.22	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
15	20230926	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	550	2	18.15	113146308925	32176936	482.92	3080	3750	3070	3935	2125	3030	3516.41	0.45	0	-31601	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1198	62.81	3.17	12	96.16	57.00	1131.00	5790	20230303	-38.17	1360	20221013	163.24	5790	-38.17	20230303	2155	66.13	20230726	5790	-38.17	20230303	1360	163.24	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
16	20230926	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	540	2	17.82	63597178480	18574882	278.77	3080	3595	3070	3935	2125	3030	3423.86	0.45	0	-116674	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1195	62.63	3.16	12	55.51	57.00	1131.00	5790	20230303	-38.34	1360	20221013	162.50	5790	-38.34	20230303	2155	65.66	20230726	5790	-38.34	20230303	1360	162.50	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
17	20230926	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	200	2	6.60	4219461555	1330326	19.97	3080	3245	3070	3935	2125	3030	3171.94	0.45	0	82280	3356	3192	3086	2922	2816	3140	2870	167	905	500	1870	5	1	33460272	1081	56.67	2.86	12	3.98	57.00	1131.00	5790	20230303	-44.21	1360	20221013	137.50	5790	-44.21	20230303	2155	49.88	20230726	5790	-44.21	20230303	1360	137.50	20221013	5.98	N	288980	500	167 억		151084	N	N	0	N	00	N
18	20230925	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	100	2	3.41	20476661755	6548076	151.19	3210	3250	2980	3805	2055	2930	3127.32	0.81	0	-140367	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1014	53.16	2.68	12	19.57	57.00	1131.00	5790	20230303	-47.67	1360	20221013	122.79	5790	-47.67	20230303	2155	40.60	20230726	5790	-47.67	20230303	1360	122.79	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
19	20230925	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	75	2	2.56	19849121655	6340123	146.39	3210	3250	2980	3805	2055	2930	3130.72	0.81	0	-155165	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1005	52.72	2.66	12	18.95	57.00	1131.00	5790	20230303	-48.10	1360	20221013	120.96	5790	-48.10	20230303	2155	39.44	20230726	5790	-48.10	20230303	1360	120.96	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
20	20230925	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	145	2	4.95	18184056655	5787183	133.63	3210	3250	3030	3805	2055	2930	3142.13	0.81	0	-279136	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1029	53.95	2.72	12	17.30	57.00	1131.00	5790	20230303	-46.89	1360	20221013	126.10	5790	-46.89	20230303	2155	42.69	20230726	5790	-46.89	20230303	1360	126.10	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
21	20230925	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	165	2	5.63	17553878610	5582429	128.90	3210	3250	3030	3805	2055	2930	3144.49	0.81	0	-281831	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1036	54.30	2.74	12	16.68	57.00	1131.00	5790	20230303	-46.55	1360	20221013	127.57	5790	-46.55	20230303	2155	43.62	20230726	5790	-46.55	20230303	1360	127.57	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
22	20230925	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	150	2	5.12	16896183140	5369732	123.99	3210	3250	3030	3805	2055	2930	3146.56	0.81	0	-278613	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1031	54.04	2.72	12	16.05	57.00	1131.00	5790	20230303	-46.80	1360	20221013	126.47	5790	-46.80	20230303	2155	42.92	20230726	5790	-46.80	20230303	1360	126.47	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
23	20230925	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	120	2	4.10	15495767885	4917517	113.55	3210	3250	3030	3805	2055	2930	3151.14	0.81	0	-275633	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1021	53.51	2.70	12	14.70	57.00	1131.00	5790	20230303	-47.32	1360	20221013	124.26	5790	-47.32	20230303	2155	41.53	20230726	5790	-47.32	20230303	1360	124.26	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
24	20230925	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	215	2	7.34	13057631290	4131302	95.39	3210	3250	3090	3805	2055	2930	3160.66	0.81	0	-216260	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1052	55.18	2.78	12	12.35	57.00	1131.00	5790	20230303	-45.68	1360	20221013	131.25	5790	-45.68	20230303	2155	45.94	20230726	5790	-45.68	20230303	1360	131.25	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
25	20230925	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	195	2	6.66	5995657790	1891208	43.67	3210	3250	3090	3805	2055	2930	3170.28	0.81	0	-229084	3220	3075	2970	2825	2720	3022	2772	167	875	500	1810	5	1	33460272	1046	54.82	2.76	12	5.65	57.00	1131.00	5790	20230303	-46.03	1360	20221013	129.78	5790	-46.03	20230303	2155	45.01	20230726	5790	-46.03	20230303	1360	129.78	20221013	5.79	N	288980	500	167 억		270256	N	N	0	N	00	N
26	20230922	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	-205	5	-6.54	11294054205	3783208	9.90	2985	3115	2865	4075	2195	3135	2985.24	0.00	0	209299	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	980	51.40	2.59	12	11.31	57.00	1131.00	5790	20230303	-49.40	1360	20221013	115.44	5790	-49.40	20230303	2155	35.96	20230726	5790	-49.40	20230303	1360	115.44	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
27	20230922	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-215	5	-6.86	10610233275	3549733	9.29	2985	3115	2865	4075	2195	3135	2989.01	0.00	0	178496	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	977	51.23	2.58	12	10.61	57.00	1131.00	5790	20230303	-49.57	1360	20221013	114.71	5790	-49.57	20230303	2155	35.50	20230726	5790	-49.57	20230303	1360	114.71	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
28	20230922	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	-200	5	-6.38	9484298575	3165604	8.29	2985	3115	2865	4075	2195	3135	2996.03	0.00	0	126603	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	982	51.49	2.60	12	9.46	57.00	1131.00	5790	20230303	-49.31	1360	20221013	115.81	5790	-49.31	20230303	2155	36.19	20230726	5790	-49.31	20230303	1360	115.81	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
29	20230922	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-160	5	-5.10	8503039245	2833932	7.42	2985	3115	2865	4075	2195	3135	3000.43	0.00	0	137381	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	995	52.19	2.63	12	8.47	57.00	1131.00	5790	20230303	-48.62	1360	20221013	118.75	5790	-48.62	20230303	2155	38.05	20230726	5790	-48.62	20230303	1360	118.75	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
30	20230922	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	-150	5	-4.78	7888668095	2627820	6.88	2985	3115	2865	4075	2195	3135	3001.97	0.00	0	140814	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	999	52.37	2.64	12	7.85	57.00	1131.00	5790	20230303	-48.45	1360	20221013	119.49	5790	-48.45	20230303	2155	38.52	20230726	5790	-48.45	20230303	1360	119.49	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
31	20230922	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-100	5	-3.19	6801541465	2267729	5.94	2985	3115	2865	4075	2195	3135	2999.26	0.00	0	127453	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	1016	53.25	2.68	12	6.78	57.00	1131.00	5790	20230303	-47.58	1360	20221013	123.16	5790	-47.58	20230303	2155	40.84	20230726	5790	-47.58	20230303	1360	123.16	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
32	20230922	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-120	5	-3.83	5797774560	1935350	5.07	2985	3115	2865	4075	2195	3135	2995.70	0.00	0	85816	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	1009	52.89	2.67	12	5.78	57.00	1131.00	5790	20230303	-47.93	1360	20221013	121.69	5790	-47.93	20230303	2155	39.91	20230726	5790	-47.93	20230303	1360	121.69	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
33	20230922	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	-175	5	-5.58	2224981095	754217	1.97	2985	3045	2865	4075	2195	3135	2949.99	0.00	0	32095	3791	3462	3271	2942	2751	3367	2847	167	940	500	1940	5	1	33460272	990	51.93	2.62	12	2.25	57.00	1131.00	5790	20230303	-48.88	1360	20221013	117.65	5790	-48.88	20230303	2155	37.35	20230726	5790	-48.88	20230303	1360	117.65	20221013	5.85	N	288980	500	167 억		0	N	N	0	N	00	N
34	20230921	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	120	2	3.98	128045443820	37918949	722.06	3260	3600	3080	3915	2115	3015	3376.85	1.29	0	-531600	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1049	55.00	2.77	12	113.33	57.00	1131.00	5790	20230303	-45.85	1360	20221013	130.51	5790	-45.85	20230303	2155	45.48	20230726	5790	-45.85	20230303	1360	130.51	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
35	20230921	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	120	2	3.98	126454752070	37411206	712.39	3260	3600	3080	3915	2115	3015	3380.13	1.29	0	-597237	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1049	55.00	2.77	12	111.81	57.00	1131.00	5790	20230303	-45.85	1360	20221013	130.51	5790	-45.85	20230303	2155	45.48	20230726	5790	-45.85	20230303	1360	130.51	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
36	20230921	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	320	2	10.61	118732481605	35007071	666.61	3260	3600	3185	3915	2115	3015	3391.67	1.29	0	-596339	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1116	58.51	2.95	12	104.62	57.00	1131.00	5790	20230303	-42.40	1360	20221013	145.22	5790	-42.40	20230303	2155	54.76	20230726	5790	-42.40	20230303	1360	145.22	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
37	20230921	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	305	2	10.12	103724025250	30543650	581.62	3260	3600	3185	3915	2115	3015	3395.93	1.29	0	-473961	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1111	58.25	2.94	12	91.28	57.00	1131.00	5790	20230303	-42.66	1360	20221013	144.12	5790	-42.66	20230303	2155	54.06	20230726	5790	-42.66	20230303	1360	144.12	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
38	20230921	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	295	2	9.78	97297419540	28566085	543.96	3260	3600	3190	3915	2115	3015	3406.05	1.29	0	-576210	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1108	58.07	2.93	12	85.37	57.00	1131.00	5790	20230303	-42.83	1360	20221013	143.38	5790	-42.83	20230303	2155	53.60	20230726	5790	-42.83	20230303	1360	143.38	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
39	20230921	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	415	2	13.76	91432688045	26827416	510.85	3260	3600	3190	3915	2115	3015	3408.18	1.29	0	-596064	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1148	60.18	3.03	12	80.18	57.00	1131.00	5790	20230303	-40.76	1360	20221013	152.21	5790	-40.76	20230303	2155	59.16	20230726	5790	-40.76	20230303	1360	152.21	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
40	20230921	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	430	2	14.26	75146388835	22069586	420.25	3260	3600	3190	3915	2115	3015	3404.98	1.29	0	-550242	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1153	60.44	3.05	12	65.96	57.00	1131.00	5790	20230303	-40.50	1360	20221013	153.31	5790	-40.50	20230303	2155	59.86	20230726	5790	-40.50	20230303	1360	153.31	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
41	20230921	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	295	2	9.78	20178611685	6110756	116.36	3260	3375	3250	3915	2115	3015	3302.15	1.29	0	-352077	3211	3112	3026	2927	2841	3070	2885	167	900	500	1860	5	1	33460272	1108	58.07	2.93	12	18.26	57.00	1131.00	5790	20230303	-42.83	1360	20221013	143.38	5790	-42.83	20230303	2155	53.60	20230726	5790	-42.83	20230303	1360	143.38	20221013	5.16	N	288980	500	167 억		432656	N	N	0	N	00	N
42	20230920	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-110	5	-3.52	11363514150	3786831	26.94	3125	3125	2940	4060	2190	3125	3000.69	1.84	0	-199740	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	1009	52.89	2.67	12	11.32	57.00	1131.00	5790	20230303	-47.93	1360	20221013	121.69	5790	-47.93	20230303	2155	39.91	20230726	5790	-47.93	20230303	1360	121.69	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
43	20230920	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-115	5	-3.68	10564822745	3521676	25.05	3125	3125	2940	4060	2190	3125	2999.85	1.84	0	-154478	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	1007	52.81	2.66	12	10.52	57.00	1131.00	5790	20230303	-48.01	1360	20221013	121.32	5790	-48.01	20230303	2155	39.68	20230726	5790	-48.01	20230303	1360	121.32	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
44	20230920	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-150	5	-4.80	9488071900	3161614	22.49	3125	3125	2940	4060	2190	3125	3000.92	1.84	0	-141984	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	995	52.19	2.63	12	9.45	57.00	1131.00	5790	20230303	-48.62	1360	20221013	118.75	5790	-48.62	20230303	2155	38.05	20230726	5790	-48.62	20230303	1360	118.75	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
45	20230920	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-135	5	-4.32	8895333460	2962418	21.07	3125	3125	2940	4060	2190	3125	3002.62	1.84	0	-124236	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	1000	52.46	2.64	12	8.85	57.00	1131.00	5790	20230303	-48.36	1360	20221013	119.85	5790	-48.36	20230303	2155	38.75	20230726	5790	-48.36	20230303	1360	119.85	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
46	20230920	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-150	5	-4.80	7653585045	2548976	18.13	3125	3125	2940	4060	2190	3125	3002.49	1.84	0	-131959	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	995	52.19	2.63	12	7.62	57.00	1131.00	5790	20230303	-48.62	1360	20221013	118.75	5790	-48.62	20230303	2155	38.05	20230726	5790	-48.62	20230303	1360	118.75	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
47	20230920	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-155	5	-4.96	7206490650	2397972	17.06	3125	3125	2940	4060	2190	3125	3005.11	1.84	0	-143682	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	994	52.11	2.63	12	7.17	57.00	1131.00	5790	20230303	-48.70	1360	20221013	118.38	5790	-48.70	20230303	2155	37.82	20230726	5790	-48.70	20230303	1360	118.38	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
48	20230920	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-155	5	-4.96	6138384170	2038218	14.50	3125	3125	2940	4060	2190	3125	3011.50	1.84	0	-88399	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	994	52.11	2.63	12	6.09	57.00	1131.00	5790	20230303	-48.70	1360	20221013	118.38	5790	-48.70	20230303	2155	37.82	20230726	5790	-48.70	20230303	1360	118.38	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
49	20230920	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	-65	5	-2.08	1566517045	508881	3.62	3125	3125	3040	4060	2190	3125	3078.11	1.84	0	-15045	3575	3350	3205	2980	2835	3277	2907	167	935	500	1930	5	1	33460272	1024	53.68	2.71	12	1.52	57.00	1131.00	5790	20230303	-47.15	1360	20221013	125.00	5790	-47.15	20230303	2155	42.00	20230726	5790	-47.15	20230303	1360	125.00	20221013	6.41	N	288980	500	167 억		615147	N	N	0	N	00	N
50	20230919	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-280	5	-8.22	45181477355	13938849	42.47	3285	3430	3060	4425	2385	3405	3241.45	1.21	0	154252	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1046	54.82	2.76	12	41.66	57.00	1131.00	5790	20230303	-46.03	1360	20221013	129.78	5790	-46.03	20230303	2155	45.01	20230726	5790	-46.03	20230303	1360	129.78	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
51	20230919	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	-320	5	-9.40	43935104970	13538216	41.25	3285	3430	3060	4425	2385	3405	3244.98	1.21	0	138840	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1032	54.12	2.73	12	40.46	57.00	1131.00	5790	20230303	-46.72	1360	20221013	126.84	5790	-46.72	20230303	2155	43.16	20230726	5790	-46.72	20230303	1360	126.84	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
52	20230919	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-305	5	-8.96	42364930115	13031655	39.71	3285	3430	3060	4425	2385	3405	3250.64	1.21	0	132698	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1037	54.39	2.74	12	38.95	57.00	1131.00	5790	20230303	-46.46	1360	20221013	127.94	5790	-46.46	20230303	2155	43.85	20230726	5790	-46.46	20230303	1360	127.94	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
53	20230919	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-285	5	-8.37	40644086270	12475696	38.01	3285	3430	3080	4425	2385	3405	3257.58	1.21	0	35525	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1044	54.74	2.76	12	37.29	57.00	1131.00	5790	20230303	-46.11	1360	20221013	129.41	5790	-46.11	20230303	2155	44.78	20230726	5790	-46.11	20230303	1360	129.41	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
54	20230919	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-280	5	-8.22	39600574195	12140455	36.99	3285	3430	3080	4425	2385	3405	3261.59	1.21	0	192	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1046	54.82	2.76	12	36.28	57.00	1131.00	5790	20230303	-46.03	1360	20221013	129.78	5790	-46.03	20230303	2155	45.01	20230726	5790	-46.03	20230303	1360	129.78	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
55	20230919	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-295	5	-8.66	37875643670	11587142	35.31	3285	3430	3080	4425	2385	3405	3268.48	1.21	0	5436	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1041	54.56	2.75	12	34.63	57.00	1131.00	5790	20230303	-46.29	1360	20221013	128.68	5790	-46.29	20230303	2155	44.32	20230726	5790	-46.29	20230303	1360	128.68	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
56	20230919	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-275	5	-8.08	32455941610	9852054	30.02	3285	3430	3100	4425	2385	3405	3294.06	1.21	0	-47621	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1047	54.91	2.77	12	29.44	57.00	1131.00	5790	20230303	-45.94	1360	20221013	130.15	5790	-45.94	20230303	2155	45.24	20230726	5790	-45.94	20230303	1360	130.15	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
57	20230919	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-125	5	-3.67	10851572880	3299234	10.05	3285	3360	3225	4425	2385	3405	3288.27	1.21	0	129514	3918	3661	3148	2891	2378	3790	3020	167	1020	500	2110	5	1	33460272	1097	57.54	2.90	12	9.86	57.00	1131.00	5790	20230303	-43.35	1360	20221013	141.18	5790	-43.35	20230303	2155	52.20	20230726	5790	-43.35	20230303	1360	141.18	20221013	6.46	N	288980	500	167 억		405188	N	N	0	N	00	N
58	20230918	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	785	1	29.96	101236810065	31763358	7587.15	2670	3405	2635	3405	1835	2620	3187.31	0.09	0	325014	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	1139	59.74	3.01	12	94.93	57.00	1131.00	5790	20230303	-41.19	1360	20221013	150.37	5790	-41.19	20230303	2155	58.00	20230726	5790	-41.19	20230303	1360	150.37	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
59	20230918	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	785	1	29.96	101175043365	31745218	7582.81	2670	3405	2635	3405	1835	2620	3187.21	0.09	0	325014	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	1139	59.74	3.01	12	94.87	57.00	1131.00	5790	20230303	-41.19	1360	20221013	150.37	5790	-41.19	20230303	2155	58.00	20230726	5790	-41.19	20230303	1360	150.37	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
60	20230918	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	785	1	29.96	100772436165	31626978	7554.57	2670	3405	2635	3405	1835	2620	3186.40	0.09	0	325015	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	1139	59.74	3.01	12	94.52	57.00	1131.00	5790	20230303	-41.19	1360	20221013	150.37	5790	-41.19	20230303	2155	58.00	20230726	5790	-41.19	20230303	1360	150.37	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
61	20230918	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	730	2	27.86	91649765545	28920755	6908.15	2670	3405	2635	3405	1835	2620	3169.12	0.09	0	312315	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	1121	58.77	2.96	12	86.43	57.00	1131.00	5790	20230303	-42.14	1360	20221013	146.32	5790	-42.14	20230303	2155	55.45	20230726	5790	-42.14	20230303	1360	146.32	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
62	20230918	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	775	2	29.58	83586437530	26522142	6335.20	2670	3405	2635	3405	1835	2620	3151.70	0.09	0	130496	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	1136	59.56	3.00	12	79.26	57.00	1131.00	5790	20230303	-41.36	1360	20221013	149.63	5790	-41.36	20230303	2155	57.54	20230726	5790	-41.36	20230303	1360	149.63	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
63	20230918	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	645	2	24.62	56165484810	18370129	4387.98	2670	3345	2635	3405	1835	2620	3057.59	0.09	0	-18843	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	1092	57.28	2.89	12	54.90	57.00	1131.00	5790	20230303	-43.61	1360	20221013	140.07	5790	-43.61	20230303	2155	51.51	20230726	5790	-43.61	20230303	1360	140.07	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
64	20230918	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	310	2	11.83	11198359405	3928447	938.37	2670	2950	2635	3405	1835	2620	2850.97	0.09	0	40605	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	980	51.40	2.59	12	11.74	57.00	1131.00	5790	20230303	-49.40	1360	20221013	115.44	5790	-49.40	20230303	2155	35.96	20230726	5790	-49.40	20230303	1360	115.44	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
65	20230918	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	50	2	1.91	386754225	143779	34.34	2670	2730	2635	3405	1835	2620	2693.29	0.09	0	36336	2690	2655	2610	2575	2530	2672	2592	167	785	500	1620	5	1	33460272	893	46.84	2.36	12	0.43	57.00	1131.00	5790	20230303	-53.89	1360	20221013	96.32	5790	-53.89	20230303	2155	23.90	20230726	5790	-53.89	20230303	1360	96.32	20221013	6.50	N	288980	500	167 억		29372	N	N	0	N	00	N
66	20230915	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	55	2	2.14	1066287670	411487	137.45	2585	2645	2565	3330	1800	2565	2591.27	0.09	0	-1425	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	877	45.96	2.32	12	1.23	57.00	1131.00	5790	20230303	-54.75	1360	20221013	92.65	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	1360	92.65	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
67	20230915	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	45	2	1.75	922160175	356527	119.09	2585	2625	2565	3330	1800	2565	2586.51	0.09	0	-19318	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	873	45.79	2.31	12	1.07	57.00	1131.00	5790	20230303	-54.92	1360	20221013	91.91	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	1360	91.91	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
68	20230915	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	15	2	0.58	706149930	273475	91.35	2585	2615	2565	3330	1800	2565	2582.14	0.09	0	-11934	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	863	45.26	2.28	12	0.82	57.00	1131.00	5790	20230303	-55.44	1360	20221013	89.71	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	1360	89.71	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
69	20230915	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	5	2	0.19	641070310	248214	82.91	2585	2615	2565	3330	1800	2565	2582.74	0.09	0	-6516	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	860	45.09	2.27	12	0.74	57.00	1131.00	5790	20230303	-55.61	1360	20221013	88.97	5790	-55.61	20230303	2155	19.26	20230726	5790	-55.61	20230303	1360	88.97	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
70	20230915	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	10	2	0.39	411979805	159323	53.22	2585	2615	2565	3330	1800	2565	2585.82	0.09	0	-7425	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	862	45.18	2.28	12	0.48	57.00	1131.00	5790	20230303	-55.53	1360	20221013	89.34	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1360	89.34	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
71	20230915	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	10	2	0.39	309558090	119500	39.92	2585	2615	2570	3330	1800	2565	2590.46	0.09	0	-4818	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	862	45.18	2.28	12	0.36	57.00	1131.00	5790	20230303	-55.53	1360	20221013	89.34	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1360	89.34	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
72	20230915	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	30	2	1.17	247892320	95660	31.95	2585	2615	2570	3330	1800	2565	2591.41	0.09	0	-2044	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	868	45.53	2.29	12	0.29	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
73	20230915	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	30	2	1.17	64773440	24963	8.34	2585	2605	2580	3330	1800	2565	2594.85	0.09	0	-2897	2631	2597	2566	2532	2501	2615	2550	167	765	500	1590	5	1	33460272	868	45.53	2.29	12	0.07	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	6.64	N	288980	500	167 억		30797	N	N	0	N	00	N
74	20230914	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	30	2	1.18	764271025	297098	24.97	2535	2600	2535	3295	1775	2535	2572.47	0.14	0	-15540	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	858	45.00	2.27	12	0.89	57.00	1131.00	5790	20230303	-55.70	1360	20221013	88.60	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	1360	88.60	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
75	20230914	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	25	2	0.99	720026615	279837	23.52	2535	2600	2535	3295	1775	2535	2573.02	0.14	0	-16056	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	857	44.91	2.26	12	0.84	57.00	1131.00	5790	20230303	-55.79	1360	20221013	88.24	5790	-55.79	20230303	2155	18.79	20230726	5790	-55.79	20230303	1360	88.24	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
76	20230914	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	20	2	0.79	637078805	247474	20.80	2535	2600	2535	3295	1775	2535	2574.33	0.14	0	-11680	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	855	44.82	2.26	12	0.74	57.00	1131.00	5790	20230303	-55.87	1360	20221013	87.87	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	1360	87.87	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
77	20230914	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	40	2	1.58	556162525	215905	18.15	2535	2600	2535	3295	1775	2535	2575.96	0.14	0	-4126	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	862	45.18	2.28	12	0.65	57.00	1131.00	5790	20230303	-55.53	1360	20221013	89.34	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1360	89.34	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
78	20230914	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	45	2	1.78	514893425	199870	16.80	2535	2600	2535	3295	1775	2535	2576.14	0.14	0	-5829	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	863	45.26	2.28	12	0.60	57.00	1131.00	5790	20230303	-55.44	1360	20221013	89.71	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	1360	89.71	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
79	20230914	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	45	2	1.78	451264160	175150	14.72	2535	2600	2535	3295	1775	2535	2576.44	0.14	0	-6255	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	863	45.26	2.28	12	0.52	57.00	1131.00	5790	20230303	-55.44	1360	20221013	89.71	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	1360	89.71	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
80	20230914	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	40	2	1.58	299379965	116205	9.77	2535	2600	2535	3295	1775	2535	2576.31	0.14	0	20811	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	862	45.18	2.28	12	0.35	57.00	1131.00	5790	20230303	-55.53	1360	20221013	89.34	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1360	89.34	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
81	20230914	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	30	2	1.18	68093275	26669	2.24	2535	2580	2535	3295	1775	2535	2553.28	0.14	0	2912	2881	2707	2616	2442	2351	2662	2397	167	760	500	1570	5	1	33460272	858	45.00	2.27	12	0.08	57.00	1131.00	5790	20230303	-55.70	1360	20221013	88.60	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	1360	88.60	20221013	6.55	N	288980	500	167 억		46337	N	N	0	N	00	N
82	20230913	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-60	5	-2.31	3146230270	1181969	103.44	2605	2790	2525	3370	1820	2595	2662.34	1.31	0	-91601	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	848	44.47	2.24	12	3.53	57.00	1131.00	5790	20230303	-56.22	1360	20221013	86.40	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	1360	86.40	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
83	20230913	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-60	5	-2.31	3053866575	1145601	100.26	2605	2790	2525	3370	1820	2595	2665.78	1.31	0	-92389	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	848	44.47	2.24	12	3.42	57.00	1131.00	5790	20230303	-56.22	1360	20221013	86.40	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	1360	86.40	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
84	20230913	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	0	3	0.00	2744916545	1024589	89.67	2605	2790	2550	3370	1820	2595	2679.11	1.31	0	-76889	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	868	45.53	2.29	12	3.06	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
85	20230913	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	10	2	0.39	2614080180	974124	85.25	2605	2790	2550	3370	1820	2595	2683.59	1.31	0	-77058	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	872	45.70	2.30	12	2.91	57.00	1131.00	5790	20230303	-55.01	1360	20221013	91.54	5790	-55.01	20230303	2155	20.88	20230726	5790	-55.01	20230303	1360	91.54	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
86	20230913	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	20	2	0.77	2424792670	901515	78.90	2605	2790	2550	3370	1820	2595	2689.77	1.31	0	-72313	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	875	45.88	2.31	12	2.69	57.00	1131.00	5790	20230303	-54.84	1360	20221013	92.28	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	1360	92.28	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
87	20230913	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	10	2	0.39	491575970	187510	16.41	2605	2660	2550	3370	1820	2595	2621.71	1.31	0	-27305	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	872	45.70	2.30	12	0.56	57.00	1131.00	5790	20230303	-55.01	1360	20221013	91.54	5790	-55.01	20230303	2155	20.88	20230726	5790	-55.01	20230303	1360	91.54	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
88	20230913	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	45	2	1.73	315957650	120155	10.52	2605	2660	2585	3370	1820	2595	2629.81	1.31	0	-16357	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	883	46.32	2.33	12	0.36	57.00	1131.00	5790	20230303	-54.40	1360	20221013	94.12	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	1360	94.12	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
89	20230913	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	30	2	1.16	69069510	26516	2.32	2605	2625	2585	3370	1820	2595	2605.12	1.31	0	-10596	2895	2745	2665	2515	2435	2705	2475	167	775	500	1600	5	1	33460272	878	46.05	2.32	12	0.08	57.00	1131.00	5790	20230303	-54.66	1360	20221013	93.01	5790	-54.66	20230303	2155	21.81	20230726	5790	-54.66	20230303	1360	93.01	20221013	6.34	N	288980	500	167 억		437938	N	N	0	N	00	N
90	20230912	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	-145	5	-5.29	3106641575	1137626	131.40	2770	2815	2585	3560	1920	2740	2731.09	1.70	0	-131392	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	868	45.53	2.29	12	3.40	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
91	20230912	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	-150	5	-5.47	3012009535	1101198	127.19	2770	2815	2585	3560	1920	2740	2735.21	1.70	0	-131606	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	867	45.44	2.29	12	3.29	57.00	1131.00	5790	20230303	-55.27	1360	20221013	90.44	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1360	90.44	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
92	20230912	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	-105	5	-3.83	2732912750	994384	114.86	2770	2815	2630	3560	1920	2740	2748.36	1.70	0	-131680	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	882	46.23	2.33	12	2.97	57.00	1131.00	5790	20230303	-54.49	1360	20221013	93.75	5790	-54.49	20230303	2155	22.27	20230726	5790	-54.49	20230303	1360	93.75	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
93	20230912	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-60	5	-2.19	2472608725	896160	103.51	2770	2815	2660	3560	1920	2740	2759.14	1.70	0	-104606	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	897	47.02	2.37	12	2.68	57.00	1131.00	5790	20230303	-53.71	1360	20221013	97.06	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	1360	97.06	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
94	20230912	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-60	5	-2.19	2359861000	853989	98.64	2770	2815	2670	3560	1920	2740	2763.38	1.70	0	-94684	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	897	47.02	2.37	12	2.55	57.00	1131.00	5790	20230303	-53.71	1360	20221013	97.06	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	1360	97.06	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
95	20230912	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-40	5	-1.46	2108442790	760614	87.85	2770	2815	2700	3560	1920	2740	2772.09	1.70	0	-77322	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	903	47.37	2.39	12	2.27	57.00	1131.00	5790	20230303	-53.37	1360	20221013	98.53	5790	-53.37	20230303	2155	25.29	20230726	5790	-53.37	20230303	1360	98.53	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
96	20230912	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	10	2	0.36	1796745200	645855	74.60	2770	2815	2720	3560	1920	2740	2782.05	1.70	0	-50818	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	920	48.25	2.43	12	1.93	57.00	1131.00	5790	20230303	-52.50	1360	20221013	102.21	5790	-52.50	20230303	2155	27.61	20230726	5790	-52.50	20230303	1360	102.21	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
97	20230912	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	45	2	1.64	375858520	135018	15.60	2770	2805	2765	3560	1920	2740	2784.22	1.70	0	29172	2880	2810	2740	2670	2600	2845	2705	167	820	500	1690	5	1	33460272	932	48.86	2.46	12	0.40	57.00	1131.00	5790	20230303	-51.90	1360	20221013	104.78	5790	-51.90	20230303	2155	29.23	20230726	5790	-51.90	20230303	1360	104.78	20221013	6.25	N	288980	500	167 억		570344	N	N	0	N	00	N
98	20230911	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	50	2	1.86	2327796075	847340	104.86	2695	2810	2670	3495	1885	2690	2747.19	2.05	0	-117080	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	917	48.07	2.42	12	2.53	57.00	1131.00	5790	20230303	-52.68	1360	20221013	101.47	5790	-52.68	20230303	2155	27.15	20230726	5790	-52.68	20230303	1360	101.47	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
99	20230911	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	55	2	2.04	2207527900	803495	99.43	2695	2810	2670	3495	1885	2690	2747.41	2.05	0	-129753	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	918	48.16	2.43	12	2.40	57.00	1131.00	5790	20230303	-52.59	1360	20221013	101.84	5790	-52.59	20230303	2155	27.38	20230726	5790	-52.59	20230303	1360	101.84	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
100	20230911	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	50	2	1.86	1855792025	674580	83.48	2695	2810	2670	3495	1885	2690	2751.03	2.05	0	-89223	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	917	48.07	2.42	12	2.02	57.00	1131.00	5790	20230303	-52.68	1360	20221013	101.47	5790	-52.68	20230303	2155	27.15	20230726	5790	-52.68	20230303	1360	101.47	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
101	20230911	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	50	2	1.86	1651536255	599678	74.21	2695	2810	2670	3495	1885	2690	2754.04	2.05	0	-71790	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	917	48.07	2.42	12	1.79	57.00	1131.00	5790	20230303	-52.68	1360	20221013	101.47	5790	-52.68	20230303	2155	27.15	20230726	5790	-52.68	20230303	1360	101.47	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
102	20230911	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	70	2	2.60	1477535765	536299	66.37	2695	2810	2670	3495	1885	2690	2755.06	2.05	0	-66424	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	924	48.42	2.44	12	1.60	57.00	1131.00	5790	20230303	-52.33	1360	20221013	102.94	5790	-52.33	20230303	2155	28.07	20230726	5790	-52.33	20230303	1360	102.94	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
103	20230911	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	70	2	2.60	1328342655	481997	59.65	2695	2810	2670	3495	1885	2690	2755.91	2.05	0	-67461	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	924	48.42	2.44	12	1.44	57.00	1131.00	5790	20230303	-52.33	1360	20221013	102.94	5790	-52.33	20230303	2155	28.07	20230726	5790	-52.33	20230303	1360	102.94	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
104	20230911	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	60	2	2.23	819416880	298824	36.98	2695	2785	2670	3495	1885	2690	2742.14	2.05	0	-75287	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	920	48.25	2.43	12	0.89	57.00	1131.00	5790	20230303	-52.50	1360	20221013	102.21	5790	-52.50	20230303	2155	27.61	20230726	5790	-52.50	20230303	1360	102.21	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
105	20230911	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	5	2	0.19	108068965	40117	4.96	2695	2735	2670	3495	1885	2690	2693.84	2.05	0	-20286	2920	2805	2730	2615	2540	2785	2595	167	805	500	1660	5	1	33460272	902	47.28	2.38	12	0.12	57.00	1131.00	5790	20230303	-53.45	1360	20221013	98.16	5790	-53.45	20230303	2155	25.06	20230726	5790	-53.45	20230303	1360	98.16	20221013	6.17	N	288980	500	167 억		686822	N	N	0	N	00	N
106	20230908	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-5	5	-0.19	2184215000	799804	84.93	2690	2845	2655	3500	1890	2695	2731.41	2.19	0	-44878	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	900	47.19	2.38	12	2.39	57.00	1131.00	5790	20230303	-53.54	1360	20221013	97.79	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	1360	97.79	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
107	20230908	150847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	10	2	0.37	2083249980	762383	80.95	2690	2845	2655	3500	1890	2695	2732.73	2.19	0	-45750	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	905	47.46	2.39	12	2.28	57.00	1131.00	5790	20230303	-53.28	1360	20221013	98.90	5790	-53.28	20230303	2155	25.52	20230726	5790	-53.28	20230303	1360	98.90	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
108	20230908	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	5	2	0.19	1953533715	714259	75.84	2690	2845	2655	3500	1890	2695	2735.25	2.19	0	-36278	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	903	47.37	2.39	12	2.13	57.00	1131.00	5790	20230303	-53.37	1360	20221013	98.53	5790	-53.37	20230303	2155	25.29	20230726	5790	-53.37	20230303	1360	98.53	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
109	20230908	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	15	2	0.56	1721602660	627848	66.67	2690	2845	2655	3500	1890	2695	2742.34	2.19	0	-11216	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	907	47.54	2.40	12	1.88	57.00	1131.00	5790	20230303	-53.20	1360	20221013	99.26	5790	-53.20	20230303	2155	25.75	20230726	5790	-53.20	20230303	1360	99.26	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
110	20230908	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	25	2	0.93	1505803790	547869	58.18	2690	2845	2655	3500	1890	2695	2748.82	2.19	0	16344	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	910	47.72	2.40	12	1.64	57.00	1131.00	5790	20230303	-53.02	1360	20221013	100.00	5790	-53.02	20230303	2155	26.22	20230726	5790	-53.02	20230303	1360	100.00	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
111	20230908	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	40	2	1.48	1337111300	485962	51.60	2690	2845	2655	3500	1890	2695	2751.89	2.19	0	36575	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	915	47.98	2.42	12	1.45	57.00	1131.00	5790	20230303	-52.76	1360	20221013	101.10	5790	-52.76	20230303	2155	26.91	20230726	5790	-52.76	20230303	1360	101.10	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
112	20230908	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	45	2	1.67	1075743565	390513	41.47	2690	2845	2655	3500	1890	2695	2755.24	2.19	0	31258	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	917	48.07	2.42	12	1.17	57.00	1131.00	5790	20230303	-52.68	1360	20221013	101.47	5790	-52.68	20230303	2155	27.15	20230726	5790	-52.68	20230303	1360	101.47	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
113	20230908	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	35	2	1.30	228825975	84663	8.99	2690	2750	2655	3500	1890	2695	2703.13	2.19	0	21628	2865	2780	2730	2645	2595	2755	2620	167	805	500	1670	5	1	33460272	913	47.89	2.41	12	0.25	57.00	1131.00	5790	20230303	-52.85	1360	20221013	100.74	5790	-52.85	20230303	2155	26.68	20230726	5790	-52.85	20230303	1360	100.74	20221013	5.86	N	288980	500	167 억		731200	N	N	0	N	00	N
114	20230907	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-85	5	-3.06	2450903480	895114	56.57	2745	2815	2680	3610	1950	2780	2738.12	2.35	0	-54262	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	902	47.28	2.38	12	2.68	57.00	1131.00	5790	20230303	-53.45	1360	20221013	98.16	5790	-53.45	20230303	2155	25.06	20230726	5790	-53.45	20230303	1360	98.16	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
115	20230907	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-90	5	-3.24	2339620225	853807	53.96	2745	2815	2680	3610	1950	2780	2740.20	2.35	0	-67465	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	900	47.19	2.38	12	2.55	57.00	1131.00	5790	20230303	-53.54	1360	20221013	97.79	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	1360	97.79	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
116	20230907	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-90	5	-3.24	2119292950	772020	48.79	2745	2815	2680	3610	1950	2780	2745.10	2.35	0	-82784	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	900	47.19	2.38	12	2.31	57.00	1131.00	5790	20230303	-53.54	1360	20221013	97.79	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	1360	97.79	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
117	20230907	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-55	5	-1.98	1759332855	638851	40.38	2745	2815	2700	3610	1950	2780	2753.88	2.35	0	-51652	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	912	47.81	2.41	12	1.91	57.00	1131.00	5790	20230303	-52.94	1360	20221013	100.37	5790	-52.94	20230303	2155	26.45	20230726	5790	-52.94	20230303	1360	100.37	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
118	20230907	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-60	5	-2.16	1598271720	579534	36.63	2745	2815	2700	3610	1950	2780	2757.84	2.35	0	-45423	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	910	47.72	2.40	12	1.73	57.00	1131.00	5790	20230303	-53.02	1360	20221013	100.00	5790	-53.02	20230303	2155	26.22	20230726	5790	-53.02	20230303	1360	100.00	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
119	20230907	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-15	5	-0.54	1334838520	483377	30.55	2745	2815	2700	3610	1950	2780	2761.47	2.35	0	-36716	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	925	48.51	2.44	12	1.44	57.00	1131.00	5790	20230303	-52.25	1360	20221013	103.31	5790	-52.25	20230303	2155	28.31	20230726	5790	-52.25	20230303	1360	103.31	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
120	20230907	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	20	2	0.72	996443835	361428	22.84	2745	2815	2700	3610	1950	2780	2756.93	2.35	0	13110	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	937	49.12	2.48	12	1.08	57.00	1131.00	5790	20230303	-51.64	1360	20221013	105.88	5790	-51.64	20230303	2155	29.93	20230726	5790	-51.64	20230303	1360	105.88	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
121	20230907	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-10	5	-0.36	345837135	126796	8.01	2745	2770	2700	3610	1950	2780	2727.30	2.35	0	28798	2950	2865	2810	2725	2670	2837	2697	167	830	500	1720	5	1	33460272	927	48.60	2.45	12	0.38	57.00	1131.00	5790	20230303	-52.16	1360	20221013	103.68	5790	-52.16	20230303	2155	28.54	20230726	5790	-52.16	20230303	1360	103.68	20221013	5.45	N	288980	500	167 억		785462	N	N	0	N	00	N
122	20230906	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-50	5	-1.77	4368503290	1546541	17.69	2830	2895	2755	3675	1985	2830	2824.73	2.58	0	-79573	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	930	48.77	2.46	12	4.62	57.00	1131.00	5790	20230303	-51.99	1360	20221013	104.41	5790	-51.99	20230303	2155	29.00	20230726	5790	-51.99	20230303	1360	104.41	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
123	20230906	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-30	5	-1.06	4167752400	1474338	16.86	2830	2895	2755	3675	1985	2830	2826.85	2.58	0	-79369	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	937	49.12	2.48	12	4.41	57.00	1131.00	5790	20230303	-51.64	1360	20221013	105.88	5790	-51.64	20230303	2155	29.93	20230726	5790	-51.64	20230303	1360	105.88	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
124	20230906	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	10	2	0.35	3593943045	1269679	14.52	2830	2895	2755	3675	1985	2830	2830.59	2.58	0	-41490	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	950	49.82	2.51	12	3.79	57.00	1131.00	5790	20230303	-50.95	1360	20221013	108.82	5790	-50.95	20230303	2155	31.79	20230726	5790	-50.95	20230303	1360	108.82	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
125	20230906	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	5	2	0.18	3371469385	1191165	13.62	2830	2895	2755	3675	1985	2830	2830.40	2.58	0	-22872	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	949	49.74	2.51	12	3.56	57.00	1131.00	5790	20230303	-51.04	1360	20221013	108.46	5790	-51.04	20230303	2155	31.55	20230726	5790	-51.04	20230303	1360	108.46	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
126	20230906	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-5	5	-0.18	2212689570	785404	8.98	2830	2860	2755	3675	1985	2830	2817.20	2.58	0	46458	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	945	49.56	2.50	12	2.35	57.00	1131.00	5790	20230303	-51.21	1360	20221013	107.72	5790	-51.21	20230303	2155	31.09	20230726	5790	-51.21	20230303	1360	107.72	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
127	20230906	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-25	5	-0.88	1929774355	685645	7.84	2830	2860	2755	3675	1985	2830	2814.45	2.58	0	50178	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	939	49.21	2.48	12	2.05	57.00	1131.00	5790	20230303	-51.55	1360	20221013	106.25	5790	-51.55	20230303	2155	30.16	20230726	5790	-51.55	20230303	1360	106.25	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
128	20230906	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-40	5	-1.41	1558804265	554064	6.34	2830	2860	2755	3675	1985	2830	2813.28	2.58	0	46898	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	934	48.95	2.47	12	1.66	57.00	1131.00	5790	20230303	-51.81	1360	20221013	105.15	5790	-51.81	20230303	2155	29.47	20230726	5790	-51.81	20230303	1360	105.15	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
129	20230906	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-30	5	-1.06	497274155	177360	2.03	2830	2840	2755	3675	1985	2830	2803.14	2.58	0	-7916	3276	3052	2856	2632	2436	3165	2745	167	845	500	1750	5	1	33460272	937	49.12	2.48	12	0.53	57.00	1131.00	5790	20230303	-51.64	1360	20221013	105.88	5790	-51.64	20230303	2155	29.93	20230726	5790	-51.64	20230303	1360	105.88	20221013	5.42	N	288980	500	167 억		864390	N	N	0	N	00	N
130	20230905	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	85	2	3.10	25191899590	8700383	151.13	2740	3080	2660	3565	1925	2745	2895.54	3.58	0	-337418	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	947	49.65	2.50	12	26.00	57.00	1131.00	5790	20230303	-51.12	1360	20221013	108.09	5790	-51.12	20230303	2155	31.32	20230726	5790	-51.12	20230303	1360	108.09	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
131	20230905	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	90	2	3.28	24610660695	8495253	147.57	2740	3080	2660	3565	1925	2745	2896.99	3.58	0	-378844	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	949	49.74	2.51	12	25.39	57.00	1131.00	5790	20230303	-51.04	1360	20221013	108.46	5790	-51.04	20230303	2155	31.55	20230726	5790	-51.04	20230303	1360	108.46	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
132	20230905	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	30	2	1.09	23018562010	7924527	137.65	2740	3080	2660	3565	1925	2745	2904.72	3.58	0	-504658	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	929	48.68	2.45	12	23.68	57.00	1131.00	5790	20230303	-52.07	1360	20221013	104.04	5790	-52.07	20230303	2155	28.77	20230726	5790	-52.07	20230303	1360	104.04	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
133	20230905	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-60	5	-2.19	2031524770	750680	13.04	2740	2770	2660	3565	1925	2745	2706.25	3.58	0	24900	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	898	47.11	2.37	12	2.24	57.00	1131.00	5790	20230303	-53.63	1360	20221013	97.43	5790	-53.63	20230303	2155	24.59	20230726	5790	-53.63	20230303	1360	97.43	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
134	20230905	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-20	5	-0.73	1861403645	687702	11.95	2740	2770	2660	3565	1925	2745	2706.70	3.58	0	37813	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	912	47.81	2.41	12	2.06	57.00	1131.00	5790	20230303	-52.94	1360	20221013	100.37	5790	-52.94	20230303	2155	26.45	20230726	5790	-52.94	20230303	1360	100.37	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
135	20230905	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-60	5	-2.19	1706715200	630484	10.95	2740	2770	2660	3565	1925	2745	2706.99	3.58	0	45094	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	898	47.11	2.37	12	1.88	57.00	1131.00	5790	20230303	-53.63	1360	20221013	97.43	5790	-53.63	20230303	2155	24.59	20230726	5790	-53.63	20230303	1360	97.43	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
136	20230905	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	-75	5	-2.73	1461106705	538616	9.36	2740	2770	2660	3565	1925	2745	2712.71	3.58	0	42434	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	893	46.84	2.36	12	1.61	57.00	1131.00	5790	20230303	-53.89	1360	20221013	96.32	5790	-53.89	20230303	2155	23.90	20230726	5790	-53.89	20230303	1360	96.32	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
137	20230905	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	10	2	0.36	392554535	144263	2.51	2740	2765	2680	3565	1925	2745	2721.10	3.58	0	5211	3168	2956	2738	2526	2308	3062	2632	167	820	500	1700	5	1	33460272	922	48.33	2.44	12	0.43	57.00	1131.00	5790	20230303	-52.42	1360	20221013	102.57	5790	-52.42	20230303	2155	27.84	20230726	5790	-52.42	20230303	1360	102.57	20221013	5.42	N	288980	500	167 억		1199350	N	N	0	N	00	N
138	20230904	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	150	2	5.78	15995279205	5724918	1023.42	2595	2950	2520	3370	1820	2595	2794.02	3.93	0	-112474	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	918	48.16	2.43	12	17.11	57.00	1131.00	5790	20230303	-52.59	1360	20221013	101.84	5790	-52.59	20230303	2155	27.38	20230726	5790	-52.59	20230303	1360	101.84	20221013	5.45	N	288980	500	167 억		1316552	N	N	0	N	00	N
139	20230904	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	175	2	6.74	15555142670	5565182	994.86	2595	2950	2520	3370	1820	2595	2795.09	3.93	0	-154471	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	927	48.60	2.45	12	16.63	57.00	1131.00	5790	20230303	-52.16	1360	20221013	103.68	5790	-52.16	20230303	2155	28.54	20230726	5790	-52.16	20230303	1360	103.68	20221013	5.45	N	288980	500	167 억		1316552	N	N	0	N	00	N
140	20230904	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	135	2	5.20	14264329385	5094289	910.68	2595	2950	2520	3370	1820	2595	2800.07	3.93	0	-291117	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	913	47.89	2.41	12	15.22	57.00	1131.00	5790	20230303	-52.85	1360	20221013	100.74	5790	-52.85	20230303	2155	26.68	20230726	5790	-52.85	20230303	1360	100.74	20221013	5.45	N	288980	500	167 억		1316552	N	N	0	N	00	N
141	20230904	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	255	2	9.83	2687163785	985354	176.15	2595	2850	2520	3370	1820	2595	2727.13	3.93	0	-32981	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	954	50.00	2.52	12	2.94	57.00	1131.00	5790	20230303	-50.78	1360	20221013	109.56	5790	-50.78	20230303	2155	32.25	20230726	5790	-50.78	20230303	1360	109.56	20221013	5.45	N	288980	500	167 억		1316552	Y	N	0	N	00	N
142	20230904	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	0	3	0.00	578796170	221444	39.59	2595	2670	2520	3370	1820	2595	2613.75	3.93	0	-33132	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	868	45.53	2.29	12	0.66	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	5.45	N	288980	500	167 억		1316552	N	N	0	N	00	N
143	20230904	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	5	2	0.19	499380265	190906	34.13	2595	2670	2520	3370	1820	2595	2615.86	3.93	0	-12875	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	870	45.61	2.30	12	0.57	57.00	1131.00	5790	20230303	-55.09	1360	20221013	91.18	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	1360	91.18	20221013	5.45	N	288980	500	167 억		1316552	N	N	0	N	00	N
144	20230904	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	20	2	0.77	293780365	111978	20.02	2595	2670	2520	3370	1820	2595	2623.60	3.93	0	-26040	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	875	45.88	2.31	12	0.33	57.00	1131.00	5790	20230303	-54.84	1360	20221013	92.28	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	1360	92.28	20221013	5.45	N	288980	500	167 억		1316552	N	N	0	N	00	N
145	20230904	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	35	2	1.35	56182780	21643	3.87	2595	2635	2520	3370	1820	2595	2595.89	3.93	0	-1307	2778	2686	2593	2501	2408	2640	2455	167	775	500	1600	5	1	33460272	880	46.14	2.33	12	0.06	57.00	1131.00	5790	20230303	-54.58	1360	20221013	93.38	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	1360	93.38	20221013	5.45	N	288980	500	167 억		1316552	N	N	0	N	00	N
146	20230901	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	-55	5	-2.08	1440154085	551574	32.56	2600	2685	2500	3445	1855	2650	2611.02	3.77	0	55812	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	868	45.53	2.29	12	1.65	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N
147	20230901	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	-45	5	-1.70	1372859865	525662	31.03	2600	2685	2500	3445	1855	2650	2611.68	3.77	0	60238	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	872	45.70	2.30	12	1.57	57.00	1131.00	5790	20230303	-55.01	1360	20221013	91.54	5790	-55.01	20230303	2155	20.88	20230726	5790	-55.01	20230303	1360	91.54	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N
148	20230901	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-50	5	-1.89	1237063325	473321	27.94	2600	2685	2500	3445	1855	2650	2613.58	3.77	0	61015	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	870	45.61	2.30	12	1.41	57.00	1131.00	5790	20230303	-55.09	1360	20221013	91.18	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	1360	91.18	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N
149	20230901	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	-55	5	-2.08	1149160420	439515	25.94	2600	2685	2500	3445	1855	2650	2614.61	3.77	0	62808	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	868	45.53	2.29	12	1.31	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N
150	20230901	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	-75	5	-2.83	1039268970	396888	23.43	2600	2685	2500	3445	1855	2650	2618.54	3.77	0	46891	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	862	45.18	2.28	12	1.19	57.00	1131.00	5790	20230303	-55.53	1360	20221013	89.34	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1360	89.34	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N
151	20230901	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	-35	5	-1.32	750395945	284859	16.82	2600	2685	2595	3445	1855	2650	2634.27	3.77	0	66445	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	875	45.88	2.31	12	0.85	57.00	1131.00	5790	20230303	-54.84	1360	20221013	92.28	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	1360	92.28	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N
152	20230901	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	-15	5	-0.57	497999200	188930	11.15	2600	2685	2595	3445	1855	2650	2635.89	3.77	0	34597	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	882	46.23	2.33	12	0.56	57.00	1131.00	5790	20230303	-54.49	1360	20221013	93.75	5790	-54.49	20230303	2155	22.27	20230726	5790	-54.49	20230303	1360	93.75	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N
153	20230901	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	5	2	0.19	132418140	50353	2.97	2600	2675	2595	3445	1855	2650	2629.80	3.77	0	14095	2883	2766	2703	2586	2523	2735	2555	167	795	500	1640	5	1	33460272	888	46.58	2.35	12	0.15	57.00	1131.00	5790	20230303	-54.15	1360	20221013	95.22	5790	-54.15	20230303	2155	23.20	20230726	5790	-54.15	20230303	1360	95.22	20221013	5.46	N	288980	500	167 억		1260740	N	N	0	N	00	N