KissMeData/139670/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	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	125	2	3.04	146414645	34876	52.63	4110	4270	4110	5340	2885	4115	4198.16	0.91	0	8288	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	593	-3.87	6.23	12	0.25	-1096.00	681.00	12780	20230207	-66.82	4020	20230926	5.47	12780	-66.82	20230207	4020	5.47	20230926	12780	-66.82	20230207	4020	5.47	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
3	20230927	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	135	2	3.28	138835630	33083	49.92	4110	4270	4110	5340	2885	4115	4196.60	0.91	0	8268	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	594	-3.88	6.24	12	0.24	-1096.00	681.00	12780	20230207	-66.74	4020	20230926	5.72	12780	-66.74	20230207	4020	5.72	20230926	12780	-66.74	20230207	4020	5.72	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
4	20230927	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	100	2	2.43	113558920	27102	40.90	4110	4270	4110	5340	2885	4115	4190.07	0.91	0	5197	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	589	-3.85	6.19	12	0.19	-1096.00	681.00	12780	20230207	-67.02	4020	20230926	4.85	12780	-67.02	20230207	4020	4.85	20230926	12780	-67.02	20230207	4020	4.85	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
5	20230927	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	115	2	2.79	94311905	22516	33.98	4110	4270	4110	5340	2885	4115	4188.68	0.91	0	4297	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	591	-3.86	6.21	12	0.16	-1096.00	681.00	12780	20230207	-66.90	4020	20230926	5.22	12780	-66.90	20230207	4020	5.22	20230926	12780	-66.90	20230207	4020	5.22	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
6	20230927	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	75	2	1.82	78087270	18653	28.15	4110	4270	4110	5340	2885	4115	4186.33	0.91	0	1863	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	586	-3.82	6.15	12	0.13	-1096.00	681.00	12780	20230207	-67.21	4020	20230926	4.23	12780	-67.21	20230207	4020	4.23	20230926	12780	-67.21	20230207	4020	4.23	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
7	20230927	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	90	2	2.19	66856905	15977	24.11	4110	4270	4110	5340	2885	4115	4184.60	0.91	0	2271	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	588	-3.84	6.17	12	0.11	-1096.00	681.00	12780	20230207	-67.10	4020	20230926	4.60	12780	-67.10	20230207	4020	4.60	20230926	12780	-67.10	20230207	4020	4.60	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
8	20230927	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	85	2	2.07	44480980	10664	16.09	4110	4245	4110	5340	2885	4115	4171.17	0.91	0	666	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	587	-3.83	6.17	12	0.08	-1096.00	681.00	12780	20230207	-67.14	4020	20230926	4.48	12780	-67.14	20230207	4020	4.48	20230926	12780	-67.14	20230207	4020	4.48	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
9	20230927	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	45	2	1.09	7169230	1743	2.63	4110	4200	4110	5340	2885	4115	4113.15	0.91	0	76	4705	4410	4215	3920	3725	4312	3822	70	1225	500	2880	5	1	13981411	582	-3.80	6.11	12	0.01	-1096.00	681.00	12780	20230207	-67.45	4020	20230926	3.48	12780	-67.45	20230207	4020	3.48	20230926	12780	-67.45	20230207	4020	3.48	20230926	0.85	N	139670	500	69 억		126750	N	N	0	N	00	N
10	20230926	160825	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4115	-340	5	-7.63	275134025	64660	164.43	4415	4510	4020	5790	3120	4455	4255.89	0.94	0	-4196	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	575	-3.75	6.04	12	0.46	-1096.00	681.00	12780	20230207	-67.80	4020	20230926	2.36	12780	-67.80	20230207	4020	2.36	20230926	12780	-67.80	20230207	4020	2.36	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
11	20230926	150826	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4190	-265	5	-5.95	250687955	58748	149.40	4415	4510	4020	5790	3120	4455	4267.17	0.94	0	-3429	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	586	-3.82	6.15	12	0.42	-1096.00	681.00	12780	20230207	-67.21	4020	20230926	4.23	12780	-67.21	20230207	4020	4.23	20230926	12780	-67.21	20230207	4020	4.23	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
12	20230926	140820	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4130	-325	5	-7.30	206508870	48104	122.33	4415	4510	4020	5790	3120	4455	4292.97	0.94	0	-5802	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	577	-3.77	6.06	12	0.34	-1096.00	681.00	12780	20230207	-67.68	4020	20230926	2.74	12780	-67.68	20230207	4020	2.74	20230926	12780	-67.68	20230207	4020	2.74	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
13	20230926	130823	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4270	-185	5	-4.15	116399785	26558	67.54	4415	4510	4270	5790	3120	4455	4382.85	0.94	0	-8801	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	597	-3.90	6.27	12	0.19	-1096.00	681.00	12780	20230207	-66.59	4270	20230926	0.00	12780	-66.59	20230207	4270	0.00	20230926	12780	-66.59	20230207	4270	0.00	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
14	20230926	120829	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4355	-100	5	-2.24	66310035	15050	38.27	4415	4510	4350	5790	3120	4455	4405.98	0.94	0	-3836	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	609	-3.97	6.40	12	0.11	-1096.00	681.00	12780	20230207	-65.92	4350	20230926	0.11	12780	-65.92	20230207	4350	0.11	20230926	12780	-65.92	20230207	4350	0.11	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
15	20230926	110825	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4400	-55	5	-1.23	55562560	12588	32.01	4415	4510	4365	5790	3120	4455	4413.93	0.94	0	-3079	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	615	-4.01	6.46	12	0.09	-1096.00	681.00	12780	20230207	-65.57	4365	20230926	0.80	12780	-65.57	20230207	4365	0.80	20230926	12780	-65.57	20230207	4365	0.80	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
16	20230926	100825	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4445	-10	5	-0.22	34076555	7704	19.59	4415	4510	4400	5790	3120	4455	4423.23	0.94	0	-1843	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	621	-4.06	6.53	12	0.06	-1096.00	681.00	12780	20230207	-65.22	4400	20230926	1.02	12780	-65.22	20230207	4400	1.02	20230926	12780	-65.22	20230207	4400	1.02	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
17	20230926	090826	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4505	50	2	1.12	10486825	2368	6.02	4415	4510	4415	5790	3120	4455	4428.56	0.94	0	-174	4798	4626	4538	4366	4278	4582	4322	70	1335	500	3110	5	1	13981411	630	-4.11	6.62	12	0.02	-1096.00	681.00	12780	20230207	-64.75	4415	20230926	2.04	12780	-64.75	20230207	4415	2.04	20230926	12780	-64.75	20230207	4415	2.04	20230926	0.91	N	139670	500	69 억		130946	N	N	0	N	00	N
18	20230925	160825	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4455	-205	5	-4.40	173776600	38551	191.69	4515	4710	4450	6050	3265	4660	4507.71	1.00	0	-9267	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	623	-4.06	6.54	12	0.28	-1096.00	681.00	12780	20230207	-65.14	4450	20230925	0.11	12780	-65.14	20230207	4450	0.11	20230925	12780	-65.14	20230207	4450	0.11	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
19	20230925	150828	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4455	-205	5	-4.40	150257665	33271	165.44	4515	4710	4450	6050	3265	4660	4516.18	1.00	0	-8807	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	623	-4.06	6.54	12	0.24	-1096.00	681.00	12780	20230207	-65.14	4450	20230925	0.11	12780	-65.14	20230207	4450	0.11	20230925	12780	-65.14	20230207	4450	0.11	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
20	20230925	140815	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4505	-155	5	-3.33	111610205	24647	122.55	4515	4710	4480	6050	3265	4660	4528.35	1.00	0	-6541	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	630	-4.11	6.62	12	0.18	-1096.00	681.00	12780	20230207	-64.75	4480	20230925	0.56	12780	-64.75	20230207	4480	0.56	20230925	12780	-64.75	20230207	4480	0.56	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
21	20230925	130819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4500	-160	5	-3.43	104803515	23138	115.05	4515	4710	4480	6050	3265	4660	4529.50	1.00	0	-5633	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	629	-4.11	6.61	12	0.17	-1096.00	681.00	12780	20230207	-64.79	4480	20230925	0.45	12780	-64.79	20230207	4480	0.45	20230925	12780	-64.79	20230207	4480	0.45	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
22	20230925	120824	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4490	-170	5	-3.65	90887055	20040	99.65	4515	4710	4480	6050	3265	4660	4535.28	1.00	0	-3967	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	628	-4.10	6.59	12	0.14	-1096.00	681.00	12780	20230207	-64.87	4480	20230925	0.22	12780	-64.87	20230207	4480	0.22	20230925	12780	-64.87	20230207	4480	0.22	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
23	20230925	110819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4510	-150	5	-3.22	86349330	19030	94.62	4515	4710	4490	6050	3265	4660	4537.54	1.00	0	-3691	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	631	-4.11	6.62	12	0.14	-1096.00	681.00	12780	20230207	-64.71	4490	20230925	0.45	12780	-64.71	20230207	4490	0.45	20230925	12780	-64.71	20230207	4490	0.45	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
24	20230925	100823	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4535	-125	5	-2.68	54494695	11963	59.48	4515	4710	4510	6050	3265	4660	4555.27	1.00	0	-1827	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	634	-4.14	6.66	12	0.09	-1096.00	681.00	12780	20230207	-64.51	4510	20230925	0.55	12780	-64.51	20230207	4510	0.55	20230925	12780	-64.51	20230207	4510	0.55	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
25	20230925	090819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4640	-20	5	-0.43	26634055	5861	29.14	4515	4710	4515	6050	3265	4660	4544.29	1.00	0	513	4773	4716	4663	4606	4553	4745	4635	70	1390	500	3260	5	1	13981411	649	-4.23	6.81	12	0.04	-1096.00	681.00	12780	20230207	-63.69	4515	20230925	2.77	12780	-63.69	20230207	4515	2.77	20230925	12780	-63.69	20230207	4515	2.77	20230925	0.93	N	139670	500	69 억		140213	N	N	0	N	00	N
26	20230922	160849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4660	-35	5	-0.75	91584750	19704	13.96	4625	4720	4610	6100	3290	4695	4647.67	1.03	0	-4048	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	652	-4.25	6.84	12	0.14	-1096.00	681.00	12780	20230207	-63.54	4610	20230922	1.08	12780	-63.54	20230207	4610	1.08	20230922	12780	-63.54	20230207	4610	1.08	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
27	20230922	150844	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4690	-5	5	-0.11	83342525	17932	12.71	4625	4720	4610	6100	3290	4695	4647.70	1.03	0	-4079	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	656	-4.28	6.89	12	0.13	-1096.00	681.00	12780	20230207	-63.30	4610	20230922	1.74	12780	-63.30	20230207	4610	1.74	20230922	12780	-63.30	20230207	4610	1.74	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
28	20230922	140843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4610	-85	5	-1.81	65838395	14159	10.03	4625	4720	4610	6100	3290	4695	4649.93	1.03	0	-2992	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	645	-4.21	6.77	12	0.10	-1096.00	681.00	12780	20230207	-63.93	4610	20230922	0.00	12780	-63.93	20230207	4610	0.00	20230922	12780	-63.93	20230207	4610	0.00	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
29	20230922	130752	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4635	-60	5	-1.28	51447520	11046	7.83	4625	4720	4615	6100	3290	4695	4657.57	1.03	0	-1502	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	648	-4.23	6.81	12	0.08	-1096.00	681.00	12780	20230207	-63.73	4615	20230922	0.43	12780	-63.73	20230207	4615	0.43	20230922	12780	-63.73	20230207	4615	0.43	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
30	20230922	120750	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4680	-15	5	-0.32	44838735	9623	6.82	4625	4720	4615	6100	3290	4695	4659.54	1.03	0	-1510	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	654	-4.27	6.87	12	0.07	-1096.00	681.00	12780	20230207	-63.38	4615	20230922	1.41	12780	-63.38	20230207	4615	1.41	20230922	12780	-63.38	20230207	4615	1.41	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
31	20230922	110746	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4695	0	3	0.00	40427415	8684	6.15	4625	4720	4615	6100	3290	4695	4655.39	1.03	0	-1093	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	656	-4.28	6.89	12	0.06	-1096.00	681.00	12780	20230207	-63.26	4615	20230922	1.73	12780	-63.26	20230207	4615	1.73	20230922	12780	-63.26	20230207	4615	1.73	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
32	20230922	100746	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4660	-35	5	-0.75	28954660	6222	4.41	4625	4720	4625	6100	3290	4695	4653.59	1.03	0	-1463	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	652	-4.25	6.84	12	0.04	-1096.00	681.00	12780	20230207	-63.54	4625	20230922	0.76	12780	-63.54	20230207	4625	0.76	20230922	12780	-63.54	20230207	4625	0.76	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
33	20230922	090743	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4680	-15	5	-0.32	3613760	780	0.55	4625	4695	4625	6100	3290	4695	4633.03	1.03	0	-67	5358	5026	4838	4506	4318	4932	4412	70	1405	500	3280	5	1	13981411	654	-4.27	6.87	12	0.01	-1096.00	681.00	12780	20230207	-63.38	4625	20230922	1.19	12780	-63.38	20230207	4625	1.19	20230922	12780	-63.38	20230207	4625	1.19	20230922	0.94	N	139670	500	69 억		144246	N	N	0	N	00	N
34	20230921	160749	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4695	-215	5	-4.38	674790115	140800	276.52	4830	5170	4650	6380	3440	4910	4793.55	1.10	0	-8284	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	656	-4.28	6.89	12	1.01	-1096.00	681.00	12780	20230207	-63.26	4650	20230921	0.97	12780	-63.26	20230207	4650	0.97	20230921	12780	-63.26	20230207	4650	0.97	20230921	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
35	20230921	150738	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4800	-110	5	-2.24	638058550	132981	261.17	4830	5170	4650	6380	3440	4910	4798.12	1.10	0	-5164	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	671	-4.38	7.05	12	0.95	-1096.00	681.00	12780	20230207	-62.44	4650	20230921	3.23	12780	-62.44	20230207	4650	3.23	20230921	12780	-62.44	20230207	4650	3.23	20230921	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
36	20230921	140745	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4785	-125	5	-2.55	612968715	127722	250.84	4830	5170	4650	6380	3440	4910	4799.24	1.10	0	-5099	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	669	-4.37	7.03	12	0.91	-1096.00	681.00	12780	20230207	-62.56	4650	20230921	2.90	12780	-62.56	20230207	4650	2.90	20230921	12780	-62.56	20230207	4650	2.90	20230921	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
37	20230921	130738	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4775	-135	5	-2.75	363919175	76953	151.13	4830	4910	4650	6380	3440	4910	4729.11	1.10	0	1171	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	668	-4.36	7.01	12	0.55	-1096.00	681.00	12780	20230207	-62.64	4650	20230921	2.69	12780	-62.64	20230207	4650	2.69	20230921	12780	-62.64	20230207	4650	2.69	20230921	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
38	20230921	120731	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4690	-220	5	-4.48	287573980	60945	119.69	4830	4910	4650	6380	3440	4910	4718.58	1.10	0	-2270	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	656	-4.28	6.89	12	0.44	-1096.00	681.00	12780	20230207	-63.30	4650	20230921	0.86	12780	-63.30	20230207	4650	0.86	20230921	12780	-63.30	20230207	4650	0.86	20230921	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
39	20230921	110750	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4700	-210	5	-4.28	260430965	55162	108.33	4830	4910	4650	6380	3440	4910	4721.20	1.10	0	2231	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	657	-4.29	6.90	12	0.39	-1096.00	681.00	12780	20230207	-63.22	4650	20230921	1.08	12780	-63.22	20230207	4650	1.08	20230921	12780	-63.22	20230207	4650	1.08	20230921	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
40	20230921	100735	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4730	-180	5	-3.67	94088655	19691	38.67	4830	4910	4725	6380	3440	4910	4778.26	1.10	0	-3351	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	661	-4.32	6.95	12	0.14	-1096.00	681.00	12780	20230207	-62.99	4725	20230921	0.11	12780	-62.99	20230207	4725	0.11	20230921	12780	-62.99	20230207	4725	0.11	20230921	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
41	20230921	090741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-30	5	-0.61	2575685	532	1.04	4830	4910	4830	6380	3440	4910	4841.51	1.10	0	-267	5283	5096	5003	4816	4723	5050	4770	70	1470	500	3430	5	1	13981411	682	-4.45	7.17	12	0.00	-1096.00	681.00	12780	20230207	-61.82	4800	20230823	1.67	12780	-61.82	20230207	4800	1.67	20230823	12780	-61.82	20230207	4800	1.67	20230823	0.95	N	139670	500	69 억		153156	N	N	0	N	00	N
42	20230920	160743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-150	5	-2.96	252571460	50697	152.86	5180	5190	4910	6570	3550	5060	4982.35	1.20	0	-5511	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	5	1	13981411	686	-4.48	7.21	12	0.36	-1096.00	681.00	12780	20230207	-61.58	4800	20230823	2.29	12780	-61.58	20230207	4800	2.29	20230823	12780	-61.58	20230207	4800	2.29	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
43	20230920	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-110	5	-2.17	225300850	45155	136.15	5180	5190	4930	6570	3550	5060	4989.44	1.20	0	-4428	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	5	1	13981411	692	-4.52	7.27	12	0.32	-1096.00	681.00	12780	20230207	-61.27	4800	20230823	3.12	12780	-61.27	20230207	4800	3.12	20230823	12780	-61.27	20230207	4800	3.12	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
44	20230920	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-85	5	-1.68	180531930	36114	108.89	5180	5190	4945	6570	3550	5060	4998.88	1.20	0	578	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	5	1	13981411	696	-4.54	7.31	12	0.26	-1096.00	681.00	12780	20230207	-61.07	4800	20230823	3.65	12780	-61.07	20230207	4800	3.65	20230823	12780	-61.07	20230207	4800	3.65	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
45	20230920	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-100	5	-1.98	166335595	33254	100.27	5180	5190	4945	6570	3550	5060	5001.90	1.20	0	1596	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	5	1	13981411	693	-4.53	7.28	12	0.24	-1096.00	681.00	12780	20230207	-61.19	4800	20230823	3.33	12780	-61.19	20230207	4800	3.33	20230823	12780	-61.19	20230207	4800	3.33	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
46	20230920	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-90	5	-1.78	150114245	29989	90.42	5180	5190	4945	6570	3550	5060	5005.57	1.20	0	1908	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	5	1	13981411	695	-4.53	7.30	12	0.21	-1096.00	681.00	12780	20230207	-61.11	4800	20230823	3.54	12780	-61.11	20230207	4800	3.54	20230823	12780	-61.11	20230207	4800	3.54	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
47	20230920	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-65	5	-1.28	144014040	28767	86.74	5180	5190	4945	6570	3550	5060	5006.15	1.20	0	2269	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	5	1	13981411	698	-4.56	7.33	12	0.21	-1096.00	681.00	12780	20230207	-60.92	4800	20230823	4.06	12780	-60.92	20230207	4800	4.06	20230823	12780	-60.92	20230207	4800	4.06	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
48	20230920	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-75	5	-1.48	77523455	15420	46.49	5180	5190	4945	6570	3550	5060	5027.38	1.20	0	-4445	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	5	1	13981411	697	-4.55	7.32	12	0.11	-1096.00	681.00	12780	20230207	-60.99	4800	20230823	3.85	12780	-60.99	20230207	4800	3.85	20230823	12780	-60.99	20230207	4800	3.85	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
49	20230920	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	60	2	1.19	11167390	2164	6.52	5180	5190	5090	6570	3550	5060	5162.42	1.20	0	-1170	5413	5236	5123	4946	4833	5180	4890	70	1510	500	3540	10	1	13981411	716	-4.67	7.52	12	0.02	-1096.00	681.00	12780	20230207	-59.94	4800	20230823	6.67	12780	-59.94	20230207	4800	6.67	20230823	12780	-59.94	20230207	4800	6.67	20230823	0.97	N	139670	500	69 억		167121	N	N	0	N	00	N
50	20230919	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-140	5	-2.69	166807200	32600	103.26	5170	5300	5010	6760	3640	5200	5117.02	1.23	0	-4700	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	707	-4.62	7.43	12	0.23	-1096.00	681.00	12780	20230207	-60.41	4800	20230823	5.42	12780	-60.41	20230207	4800	5.42	20230823	12780	-60.41	20230207	4800	5.42	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
51	20230919	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-150	5	-2.88	157310110	30719	97.30	5170	5300	5010	6760	3640	5200	5120.94	1.23	0	-3889	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	706	-4.61	7.42	12	0.22	-1096.00	681.00	12780	20230207	-60.49	4800	20230823	5.21	12780	-60.49	20230207	4800	5.21	20230823	12780	-60.49	20230207	4800	5.21	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
52	20230919	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-110	5	-2.12	111941080	21720	68.80	5170	5300	5050	6760	3640	5200	5153.83	1.23	0	-6475	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	712	-4.64	7.47	12	0.16	-1096.00	681.00	12780	20230207	-60.17	4800	20230823	6.04	12780	-60.17	20230207	4800	6.04	20230823	12780	-60.17	20230207	4800	6.04	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
53	20230919	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-110	5	-2.12	88769800	17156	54.34	5170	5300	5080	6760	3640	5200	5174.27	1.23	0	-5178	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	712	-4.64	7.47	12	0.12	-1096.00	681.00	12780	20230207	-60.17	4800	20230823	6.04	12780	-60.17	20230207	4800	6.04	20230823	12780	-60.17	20230207	4800	6.04	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
54	20230919	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	80249810	15488	49.06	5170	5300	5080	6760	3640	5200	5181.42	1.23	0	-3704	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	724	-4.73	7.61	12	0.11	-1096.00	681.00	12780	20230207	-59.47	4800	20230823	7.92	12780	-59.47	20230207	4800	7.92	20230823	12780	-59.47	20230207	4800	7.92	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
55	20230919	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	54410620	10460	33.13	5170	5300	5160	6760	3640	5200	5201.78	1.23	0	-1885	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	724	-4.73	7.61	12	0.07	-1096.00	681.00	12780	20230207	-59.47	4800	20230823	7.92	12780	-59.47	20230207	4800	7.92	20230823	12780	-59.47	20230207	4800	7.92	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
56	20230919	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	0	3	0.00	46174500	8868	28.09	5170	5300	5170	6760	3640	5200	5206.87	1.23	0	-561	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	727	-4.74	7.64	12	0.06	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
57	20230919	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	10165470	1960	6.21	5170	5230	5170	6760	3640	5200	5186.46	1.23	0	-61	5400	5300	5240	5140	5080	5270	5110	70	1560	500	3640	10	1	13981411	724	-4.73	7.61	12	0.01	-1096.00	681.00	12780	20230207	-59.47	4800	20230823	7.92	12780	-59.47	20230207	4800	7.92	20230823	12780	-59.47	20230207	4800	7.92	20230823	0.97	N	139670	500	69 억		171821	N	N	0	N	00	N
58	20230918	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-100	5	-1.89	163957470	31221	192.48	5340	5340	5180	6890	3710	5300	5251.45	1.22	0	1248	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	727	-4.74	7.64	12	0.22	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
59	20230918	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-100	5	-1.89	157294980	29939	184.58	5340	5340	5180	6890	3710	5300	5253.75	1.22	0	1148	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	727	-4.74	7.64	12	0.21	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
60	20230918	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-50	5	-0.94	142985920	27186	167.61	5340	5340	5190	6890	3710	5300	5259.45	1.22	0	449	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	734	-4.79	7.71	12	0.19	-1096.00	681.00	12780	20230207	-58.92	4800	20230823	9.38	12780	-58.92	20230207	4800	9.38	20230823	12780	-58.92	20230207	4800	9.38	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
61	20230918	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-50	5	-0.94	107380120	20358	125.51	5340	5340	5200	6890	3710	5300	5274.51	1.22	0	-436	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	734	-4.79	7.71	12	0.15	-1096.00	681.00	12780	20230207	-58.92	4800	20230823	9.38	12780	-58.92	20230207	4800	9.38	20230823	12780	-58.92	20230207	4800	9.38	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
62	20230918	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-10	5	-0.19	68419150	12923	79.67	5340	5340	5230	6890	3710	5300	5294.34	1.22	0	-1016	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	740	-4.83	7.77	12	0.09	-1096.00	681.00	12780	20230207	-58.61	4800	20230823	10.21	12780	-58.61	20230207	4800	10.21	20230823	12780	-58.61	20230207	4800	10.21	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
63	20230918	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-20	5	-0.38	57376510	10826	66.74	5340	5340	5230	6890	3710	5300	5299.88	1.22	0	-1079	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	738	-4.82	7.75	12	0.08	-1096.00	681.00	12780	20230207	-58.69	4800	20230823	10.00	12780	-58.69	20230207	4800	10.00	20230823	12780	-58.69	20230207	4800	10.00	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
64	20230918	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-10	5	-0.19	48905770	9222	56.86	5340	5340	5230	6890	3710	5300	5303.18	1.22	0	-671	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	740	-4.83	7.77	12	0.07	-1096.00	681.00	12780	20230207	-58.61	4800	20230823	10.21	12780	-58.61	20230207	4800	10.21	20230823	12780	-58.61	20230207	4800	10.21	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
65	20230918	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	14311480	2703	16.66	5340	5340	5230	6890	3710	5300	5294.54	1.22	0	245	5413	5356	5303	5246	5193	5330	5220	70	1590	500	3710	10	1	13981411	742	-4.84	7.80	12	0.02	-1096.00	681.00	12780	20230207	-58.45	4800	20230823	10.62	12780	-58.45	20230207	4800	10.62	20230823	12780	-58.45	20230207	4800	10.62	20230823	0.96	N	139670	500	69 억		170573	N	N	0	N	00	N
66	20230915	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-60	5	-1.12	77895420	14705	74.23	5350	5360	5250	6960	3760	5360	5297.21	1.22	0	20	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	741	-4.84	7.78	12	0.11	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
67	20230915	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-60	5	-1.12	73907230	13951	70.43	5350	5360	5250	6960	3760	5360	5297.63	1.22	0	-102	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	741	-4.84	7.78	12	0.10	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
68	20230915	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-20	5	-0.37	65142590	12295	62.07	5350	5360	5250	6960	3760	5360	5298.30	1.22	0	-105	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	747	-4.87	7.84	12	0.09	-1096.00	681.00	12780	20230207	-58.22	4800	20230823	11.25	12780	-58.22	20230207	4800	11.25	20230823	12780	-58.22	20230207	4800	11.25	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
69	20230915	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-50	5	-0.93	62758440	11846	59.80	5350	5360	5250	6960	3760	5360	5297.86	1.22	0	-98	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	742	-4.84	7.80	12	0.08	-1096.00	681.00	12780	20230207	-58.45	4800	20230823	10.62	12780	-58.45	20230207	4800	10.62	20230823	12780	-58.45	20230207	4800	10.62	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
70	20230915	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-30	5	-0.56	50724740	9588	48.40	5350	5360	5250	6960	3760	5360	5290.44	1.22	0	-56	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	745	-4.86	7.83	12	0.07	-1096.00	681.00	12780	20230207	-58.29	4800	20230823	11.04	12780	-58.29	20230207	4800	11.04	20230823	12780	-58.29	20230207	4800	11.04	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
71	20230915	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	0	3	0.00	40666590	7700	38.87	5350	5360	5250	6960	3760	5360	5281.38	1.22	0	647	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	749	-4.89	7.87	12	0.06	-1096.00	681.00	12780	20230207	-58.06	4800	20230823	11.67	12780	-58.06	20230207	4800	11.67	20230823	12780	-58.06	20230207	4800	11.67	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
72	20230915	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-80	5	-1.49	24669080	4677	23.61	5350	5350	5250	6960	3760	5360	5274.55	1.22	0	1464	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	738	-4.82	7.75	12	0.03	-1096.00	681.00	12780	20230207	-58.69	4800	20230823	10.00	12780	-58.69	20230207	4800	10.00	20230823	12780	-58.69	20230207	4800	10.00	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
73	20230915	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-40	5	-0.75	4243320	799	4.03	5350	5350	5270	6960	3760	5360	5310.79	1.22	0	-63	5513	5436	5313	5236	5113	5475	5275	70	1600	500	3750	10	1	13981411	744	-4.85	7.81	12	0.01	-1096.00	681.00	12780	20230207	-58.37	4800	20230823	10.83	12780	-58.37	20230207	4800	10.83	20230823	12780	-58.37	20230207	4800	10.83	20230823	0.94	N	139670	500	69 억		170553	N	N	0	N	00	N
74	20230914	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	130	2	2.49	103739860	19772	33.51	5190	5390	5190	6790	3670	5230	5241.28	1.21	0	2015	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	749	-4.89	7.87	12	0.14	-1096.00	681.00	12780	20230207	-58.06	4800	20230823	11.67	12780	-58.06	20230207	4800	11.67	20230823	12780	-58.06	20230207	4800	11.67	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
75	20230914	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	30	2	0.57	91019640	17380	29.45	5190	5390	5190	6790	3670	5230	5237.03	1.21	0	2057	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	735	-4.80	7.72	12	0.12	-1096.00	681.00	12780	20230207	-58.84	4800	20230823	9.58	12780	-58.84	20230207	4800	9.58	20230823	12780	-58.84	20230207	4800	9.58	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
76	20230914	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	50	2	0.96	81156160	15505	26.28	5190	5390	5190	6790	3670	5230	5234.19	1.21	0	795	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	738	-4.82	7.75	12	0.11	-1096.00	681.00	12780	20230207	-58.69	4800	20230823	10.00	12780	-58.69	20230207	4800	10.00	20230823	12780	-58.69	20230207	4800	10.00	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
77	20230914	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	40	2	0.76	73556460	14062	23.83	5190	5390	5190	6790	3670	5230	5230.87	1.21	0	373	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	737	-4.81	7.74	12	0.10	-1096.00	681.00	12780	20230207	-58.76	4800	20230823	9.79	12780	-58.76	20230207	4800	9.79	20230823	12780	-58.76	20230207	4800	9.79	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
78	20230914	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	30	2	0.57	54611690	10446	17.70	5190	5390	5190	6790	3670	5230	5228.00	1.21	0	-237	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	735	-4.80	7.72	12	0.07	-1096.00	681.00	12780	20230207	-58.84	4800	20230823	9.58	12780	-58.84	20230207	4800	9.58	20230823	12780	-58.84	20230207	4800	9.58	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
79	20230914	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	70	2	1.34	30528150	5843	9.90	5190	5300	5190	6790	3670	5230	5224.74	1.21	0	-333	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	741	-4.84	7.78	12	0.04	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
80	20230914	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-20	5	-0.38	13339490	2554	4.33	5190	5280	5190	6790	3670	5230	5222.98	1.21	0	-202	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	728	-4.75	7.65	12	0.02	-1096.00	681.00	12780	20230207	-59.23	4800	20230823	8.54	12780	-59.23	20230207	4800	8.54	20230823	12780	-59.23	20230207	4800	8.54	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
81	20230914	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	20	2	0.38	365040	70	0.12	5190	5280	5190	6790	3670	5230	5214.86	1.21	0	-3	5770	5500	5320	5050	4870	5410	4960	70	1560	500	3660	10	1	13981411	734	-4.79	7.71	12	0.00	-1096.00	681.00	12780	20230207	-58.92	4800	20230823	9.38	12780	-58.92	20230207	4800	9.38	20230823	12780	-58.92	20230207	4800	9.38	20230823	0.90	N	139670	500	69 억		168538	N	N	0	N	00	N
82	20230913	160718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-200	5	-3.68	310542580	58996	71.16	5430	5590	5140	7050	3810	5430	5264.44	1.29	0	-11612	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	731	-4.77	7.68	12	0.42	-1096.00	681.00	12780	20230207	-59.08	4800	20230823	8.96	12780	-59.08	20230207	4800	8.96	20230823	12780	-59.08	20230207	4800	8.96	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
83	20230913	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-230	5	-4.24	296320310	56274	67.88	5430	5590	5140	7050	3810	5430	5265.67	1.29	0	-11025	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	727	-4.74	7.64	12	0.40	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
84	20230913	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-210	5	-3.87	270494210	51299	61.88	5430	5590	5140	7050	3810	5430	5272.89	1.29	0	-8431	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	730	-4.76	7.67	12	0.37	-1096.00	681.00	12780	20230207	-59.15	4800	20230823	8.75	12780	-59.15	20230207	4800	8.75	20230823	12780	-59.15	20230207	4800	8.75	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
85	20230913	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-180	5	-3.31	222839590	42107	50.79	5430	5590	5140	7050	3810	5430	5292.22	1.29	0	-7552	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	734	-4.79	7.71	12	0.30	-1096.00	681.00	12780	20230207	-58.92	4800	20230823	9.38	12780	-58.92	20230207	4800	9.38	20230823	12780	-58.92	20230207	4800	9.38	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
86	20230913	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-250	5	-4.60	190408820	35861	43.26	5430	5590	5140	7050	3810	5430	5309.63	1.29	0	-6715	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	724	-4.73	7.61	12	0.26	-1096.00	681.00	12780	20230207	-59.47	4800	20230823	7.92	12780	-59.47	20230207	4800	7.92	20230823	12780	-59.47	20230207	4800	7.92	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
87	20230913	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-130	5	-2.39	114052910	21137	25.50	5430	5590	5150	7050	3810	5430	5395.89	1.29	0	-8165	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	741	-4.84	7.78	12	0.15	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
88	20230913	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-10	5	-0.18	74168000	13617	16.43	5430	5590	5410	7050	3810	5430	5446.72	1.29	0	-6088	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	758	-4.95	7.96	12	0.10	-1096.00	681.00	12780	20230207	-57.59	4800	20230823	12.92	12780	-57.59	20230207	4800	12.92	20230823	12780	-57.59	20230207	4800	12.92	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
89	20230913	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	40	2	0.74	14466260	2642	3.19	5430	5590	5430	7050	3810	5430	5475.50	1.29	0	2	5743	5586	5443	5286	5143	5665	5365	70	1620	500	3800	10	1	13981411	765	-4.99	8.03	12	0.02	-1096.00	681.00	12780	20230207	-57.20	4800	20230823	13.96	12780	-57.20	20230207	4800	13.96	20230823	12780	-57.20	20230207	4800	13.96	20230823	0.92	N	139670	500	69 억		180115	N	N	0	N	00	N
90	20230912	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	110	2	2.07	453569070	82742	223.84	5320	5600	5300	6910	3730	5320	5482.05	1.32	0	-4387	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	759	-4.95	7.97	12	0.59	-1096.00	681.00	12780	20230207	-57.51	4800	20230823	13.12	12780	-57.51	20230207	4800	13.12	20230823	12780	-57.51	20230207	4800	13.12	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
91	20230912	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	180	2	3.38	438107010	79908	216.17	5320	5600	5300	6910	3730	5320	5482.93	1.32	0	-4195	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	769	-5.02	8.08	12	0.57	-1096.00	681.00	12780	20230207	-56.96	4800	20230823	14.58	12780	-56.96	20230207	4800	14.58	20230823	12780	-56.96	20230207	4800	14.58	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
92	20230912	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	160	2	3.01	338515260	61776	167.12	5320	5600	5300	6910	3730	5320	5480.08	1.32	0	2291	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	766	-5.00	8.05	12	0.44	-1096.00	681.00	12780	20230207	-57.12	4800	20230823	14.17	12780	-57.12	20230207	4800	14.17	20230823	12780	-57.12	20230207	4800	14.17	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
93	20230912	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	170	2	3.20	297500150	54265	146.80	5320	5600	5300	6910	3730	5320	5482.78	1.32	0	2242	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	768	-5.01	8.06	12	0.39	-1096.00	681.00	12780	20230207	-57.04	4800	20230823	14.38	12780	-57.04	20230207	4800	14.38	20230823	12780	-57.04	20230207	4800	14.38	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
94	20230912	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	100	2	1.88	269883700	49244	133.22	5320	5600	5300	6910	3730	5320	5481.00	1.32	0	2308	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	758	-4.95	7.96	12	0.35	-1096.00	681.00	12780	20230207	-57.59	4800	20230823	12.92	12780	-57.59	20230207	4800	12.92	20230823	12780	-57.59	20230207	4800	12.92	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
95	20230912	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	140	2	2.63	241318620	43987	119.00	5320	5600	5300	6910	3730	5320	5486.67	1.32	0	1568	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	763	-4.98	8.02	12	0.31	-1096.00	681.00	12780	20230207	-57.28	4800	20230823	13.75	12780	-57.28	20230207	4800	13.75	20230823	12780	-57.28	20230207	4800	13.75	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
96	20230912	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	130	2	2.44	220701880	40208	108.77	5320	5600	5300	6910	3730	5320	5489.59	1.32	0	106	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	762	-4.97	8.00	12	0.29	-1096.00	681.00	12780	20230207	-57.36	4800	20230823	13.54	12780	-57.36	20230207	4800	13.54	20230823	12780	-57.36	20230207	4800	13.54	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
97	20230912	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	240	2	4.51	100560270	18323	49.57	5320	5600	5300	6910	3730	5320	5489.49	1.32	0	-1475	5480	5400	5260	5180	5040	5440	5220	70	1590	500	3720	10	1	13981411	777	-5.07	8.16	12	0.13	-1096.00	681.00	12780	20230207	-56.49	4800	20230823	15.83	12780	-56.49	20230207	4800	15.83	20230823	12780	-56.49	20230207	4800	15.83	20230823	0.92	N	139670	500	69 억		184501	N	N	0	N	00	N
98	20230911	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	210	2	4.11	194169280	36855	191.70	5160	5340	5120	6640	3580	5110	5268.46	1.32	0	404	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	744	-4.85	7.81	12	0.26	-1096.00	681.00	12780	20230207	-58.37	4800	20230823	10.83	12780	-58.37	20230207	4800	10.83	20230823	12780	-58.37	20230207	4800	10.83	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
99	20230911	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	210	2	4.11	188688970	35825	186.35	5160	5340	5120	6640	3580	5110	5266.96	1.32	0	194	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	744	-4.85	7.81	12	0.26	-1096.00	681.00	12780	20230207	-58.37	4800	20230823	10.83	12780	-58.37	20230207	4800	10.83	20230823	12780	-58.37	20230207	4800	10.83	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
100	20230911	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	180	2	3.52	125574610	23895	124.29	5160	5340	5120	6640	3580	5110	5255.27	1.32	0	4111	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	740	-4.83	7.77	12	0.17	-1096.00	681.00	12780	20230207	-58.61	4800	20230823	10.21	12780	-58.61	20230207	4800	10.21	20230823	12780	-58.61	20230207	4800	10.21	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
101	20230911	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	180	2	3.52	113048230	21520	111.94	5160	5340	5120	6640	3580	5110	5253.17	1.32	0	3193	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	740	-4.83	7.77	12	0.15	-1096.00	681.00	12780	20230207	-58.61	4800	20230823	10.21	12780	-58.61	20230207	4800	10.21	20230823	12780	-58.61	20230207	4800	10.21	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
102	20230911	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	190	2	3.72	76288300	14570	75.79	5160	5320	5120	6640	3580	5110	5235.98	1.32	0	4493	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	741	-4.84	7.78	12	0.10	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
103	20230911	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	130	2	2.54	34960460	6725	34.98	5160	5260	5120	6640	3580	5110	5198.58	1.32	0	955	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	733	-4.78	7.69	12	0.05	-1096.00	681.00	12780	20230207	-59.00	4800	20230823	9.17	12780	-59.00	20230207	4800	9.17	20230823	12780	-59.00	20230207	4800	9.17	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
104	20230911	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	110	2	2.15	24045000	4639	24.13	5160	5260	5120	6640	3580	5110	5183.23	1.32	0	-780	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	730	-4.76	7.67	12	0.03	-1096.00	681.00	12780	20230207	-59.15	4800	20230823	8.75	12780	-59.15	20230207	4800	8.75	20230823	12780	-59.15	20230207	4800	8.75	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
105	20230911	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	90	2	1.76	2674280	516	2.68	5160	5200	5140	6640	3580	5110	5182.71	1.32	0	-212	5250	5180	5090	5020	4930	5215	5055	70	1530	500	3570	10	1	13981411	727	-4.74	7.64	12	0.00	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	0.93	N	139670	500	69 억		184132	N	N	0	N	00	N
106	20230908	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	30	2	0.59	96508620	19060	54.08	5050	5160	5000	6600	3560	5080	5063.41	1.31	0	1423	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	714	-4.66	7.50	12	0.14	-1096.00	681.00	12780	20230207	-60.02	4800	20230823	6.46	12780	-60.02	20230207	4800	6.46	20230823	12780	-60.02	20230207	4800	6.46	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
107	20230908	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	10	2	0.20	88016260	17397	49.36	5050	5160	5000	6600	3560	5080	5059.28	1.31	0	1505	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	712	-4.64	7.47	12	0.12	-1096.00	681.00	12780	20230207	-60.17	4800	20230823	6.04	12780	-60.17	20230207	4800	6.04	20230823	12780	-60.17	20230207	4800	6.04	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
108	20230908	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-10	5	-0.20	66026890	13032	36.98	5050	5160	5010	6600	3560	5080	5066.52	1.31	0	2005	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	709	-4.63	7.44	12	0.09	-1096.00	681.00	12780	20230207	-60.33	4800	20230823	5.62	12780	-60.33	20230207	4800	5.62	20230823	12780	-60.33	20230207	4800	5.62	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
109	20230908	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	0	3	0.00	52589810	10375	29.44	5050	5160	5010	6600	3560	5080	5068.90	1.31	0	2127	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	710	-4.64	7.46	12	0.07	-1096.00	681.00	12780	20230207	-60.25	4800	20230823	5.83	12780	-60.25	20230207	4800	5.83	20230823	12780	-60.25	20230207	4800	5.83	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
110	20230908	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	80	2	1.57	44867250	8855	25.13	5050	5160	5010	6600	3560	5080	5066.88	1.31	0	1740	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	721	-4.71	7.58	12	0.06	-1096.00	681.00	12780	20230207	-59.62	4800	20230823	7.50	12780	-59.62	20230207	4800	7.50	20230823	12780	-59.62	20230207	4800	7.50	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
111	20230908	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	40	2	0.79	42062480	8309	23.58	5050	5130	5010	6600	3560	5080	5062.28	1.31	0	1775	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	716	-4.67	7.52	12	0.06	-1096.00	681.00	12780	20230207	-59.94	4800	20230823	6.67	12780	-59.94	20230207	4800	6.67	20230823	12780	-59.94	20230207	4800	6.67	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
112	20230908	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	0	3	0.00	36403920	7200	20.43	5050	5110	5010	6600	3560	5080	5056.10	1.31	0	1473	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	710	-4.64	7.46	12	0.05	-1096.00	681.00	12780	20230207	-60.25	4800	20230823	5.83	12780	-60.25	20230207	4800	5.83	20230823	12780	-60.25	20230207	4800	5.83	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
113	20230908	090657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	30	2	0.59	3597850	711	2.02	5050	5110	5050	6600	3560	5080	5060.27	1.31	0	17	5393	5236	5153	4996	4913	5195	4955	70	1520	500	3550	10	1	13981411	714	-4.66	7.50	12	0.01	-1096.00	681.00	12780	20230207	-60.02	4800	20230823	6.46	12780	-60.02	20230207	4800	6.46	20230823	12780	-60.02	20230207	4800	6.46	20230823	0.93	N	139670	500	69 억		182694	N	N	0	N	00	N
114	20230907	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-180	5	-3.42	180885830	34952	59.27	5230	5310	5070	6830	3690	5260	5176.71	1.35	0	-5834	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	710	-4.64	7.46	12	0.25	-1096.00	681.00	12780	20230207	-60.25	4800	20230823	5.83	12780	-60.25	20230207	4800	5.83	20230823	12780	-60.25	20230207	4800	5.83	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
115	20230907	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-160	5	-3.04	162043720	31246	52.99	5230	5310	5100	6830	3690	5260	5186.06	1.35	0	-6337	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	713	-4.65	7.49	12	0.22	-1096.00	681.00	12780	20230207	-60.09	4800	20230823	6.25	12780	-60.09	20230207	4800	6.25	20230823	12780	-60.09	20230207	4800	6.25	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
116	20230907	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-130	5	-2.47	148536840	28600	48.50	5230	5310	5100	6830	3690	5260	5193.60	1.35	0	-5073	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	717	-4.68	7.53	12	0.20	-1096.00	681.00	12780	20230207	-59.86	4800	20230823	6.88	12780	-59.86	20230207	4800	6.88	20230823	12780	-59.86	20230207	4800	6.88	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
117	20230907	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-20	5	-0.38	82164560	15694	26.62	5230	5310	5170	6830	3690	5260	5235.41	1.35	0	-4761	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	733	-4.78	7.69	12	0.11	-1096.00	681.00	12780	20230207	-59.00	4800	20230823	9.17	12780	-59.00	20230207	4800	9.17	20230823	12780	-59.00	20230207	4800	9.17	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
118	20230907	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-50	5	-0.95	77466940	14795	25.09	5230	5310	5170	6830	3690	5260	5236.02	1.35	0	-4328	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	728	-4.75	7.65	12	0.11	-1096.00	681.00	12780	20230207	-59.23	4800	20230823	8.54	12780	-59.23	20230207	4800	8.54	20230823	12780	-59.23	20230207	4800	8.54	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
119	20230907	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-90	5	-1.71	68770560	13124	22.26	5230	5310	5170	6830	3690	5260	5240.06	1.35	0	-3752	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	723	-4.72	7.59	12	0.09	-1096.00	681.00	12780	20230207	-59.55	4800	20230823	7.71	12780	-59.55	20230207	4800	7.71	20230823	12780	-59.55	20230207	4800	7.71	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
120	20230907	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	0	3	0.00	39065050	7426	12.59	5230	5310	5230	6830	3690	5260	5260.58	1.35	0	-1988	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	735	-4.80	7.72	12	0.05	-1096.00	681.00	12780	20230207	-58.84	4800	20230823	9.58	12780	-58.84	20230207	4800	9.58	20230823	12780	-58.84	20230207	4800	9.58	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
121	20230907	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	40	2	0.76	3246860	618	1.05	5230	5310	5230	6830	3690	5260	5253.82	1.35	0	103	5546	5402	5276	5132	5006	5475	5205	70	1570	500	3680	10	1	13981411	741	-4.84	7.78	12	0.00	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	0.95	N	139670	500	69 억		188460	N	N	0	N	00	N
122	20230906	160649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	40	2	0.77	314024280	58901	200.64	5240	5420	5150	6780	3660	5220	5331.47	1.28	0	9417	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	735	-4.80	7.72	12	0.42	-1096.00	681.00	12780	20230207	-58.84	4800	20230823	9.58	12780	-58.84	20230207	4800	9.58	20230823	12780	-58.84	20230207	4800	9.58	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
123	20230906	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	70	2	1.34	303997510	56999	194.16	5240	5420	5150	6780	3660	5220	5333.46	1.28	0	10132	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	740	-4.83	7.77	12	0.41	-1096.00	681.00	12780	20230207	-58.61	4800	20230823	10.21	12780	-58.61	20230207	4800	10.21	20230823	12780	-58.61	20230207	4800	10.21	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
124	20230906	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	110	2	2.11	298292720	55921	190.49	5240	5420	5150	6780	3660	5220	5334.26	1.28	0	10065	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	745	-4.86	7.83	12	0.40	-1096.00	681.00	12780	20230207	-58.29	4800	20230823	11.04	12780	-58.29	20230207	4800	11.04	20230823	12780	-58.29	20230207	4800	11.04	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
125	20230906	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	120	2	2.30	219134920	41112	140.05	5240	5420	5150	6780	3660	5220	5330.30	1.28	0	8309	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	747	-4.87	7.84	12	0.29	-1096.00	681.00	12780	20230207	-58.22	4800	20230823	11.25	12780	-58.22	20230207	4800	11.25	20230823	12780	-58.22	20230207	4800	11.25	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
126	20230906	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	100	2	1.92	194793830	36528	124.43	5240	5420	5150	6780	3660	5220	5332.85	1.28	0	6551	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	744	-4.85	7.81	12	0.26	-1096.00	681.00	12780	20230207	-58.37	4800	20230823	10.83	12780	-58.37	20230207	4800	10.83	20230823	12780	-58.37	20230207	4800	10.83	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
127	20230906	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	160	2	3.07	166970650	31322	106.70	5240	5420	5150	6780	3660	5220	5330.92	1.28	0	5800	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	752	-4.91	7.90	12	0.22	-1096.00	681.00	12780	20230207	-57.90	4800	20230823	12.08	12780	-57.90	20230207	4800	12.08	20230823	12780	-57.90	20230207	4800	12.08	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
128	20230906	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	150	2	2.87	120413270	22612	77.03	5240	5420	5150	6780	3660	5220	5325.38	1.28	0	3664	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	751	-4.90	7.89	12	0.16	-1096.00	681.00	12780	20230207	-57.98	4800	20230823	11.88	12780	-57.98	20230207	4800	11.88	20230823	12780	-57.98	20230207	4800	11.88	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
129	20230906	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-70	5	-1.34	4607490	888	3.02	5240	5240	5150	6780	3660	5220	5187.13	1.28	0	-214	5380	5300	5220	5140	5060	5260	5100	70	1560	500	3650	10	1	13981411	720	-4.70	7.56	12	0.01	-1096.00	681.00	12780	20230207	-59.70	4800	20230823	7.29	12780	-59.70	20230207	4800	7.29	20230823	12780	-59.70	20230207	4800	7.29	20230823	0.98	N	139670	500	69 억		178345	N	N	0	N	00	N
130	20230905	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	0	3	0.00	148279620	28504	60.35	5230	5300	5140	6780	3660	5220	5202.01	1.21	0	8925	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	730	-4.76	7.67	12	0.20	-1096.00	681.00	12780	20230207	-59.15	4800	20230823	8.75	12780	-59.15	20230207	4800	8.75	20230823	12780	-59.15	20230207	4800	8.75	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
131	20230905	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	10	2	0.19	144290910	27740	58.73	5230	5300	5140	6780	3660	5220	5201.52	1.21	0	8795	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	731	-4.77	7.68	12	0.20	-1096.00	681.00	12780	20230207	-59.08	4800	20230823	8.96	12780	-59.08	20230207	4800	8.96	20230823	12780	-59.08	20230207	4800	8.96	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
132	20230905	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-10	5	-0.19	130979010	25185	53.32	5230	5300	5140	6780	3660	5220	5200.65	1.21	0	7705	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	728	-4.75	7.65	12	0.18	-1096.00	681.00	12780	20230207	-59.23	4800	20230823	8.54	12780	-59.23	20230207	4800	8.54	20230823	12780	-59.23	20230207	4800	8.54	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
133	20230905	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	40	2	0.77	121723680	23411	49.57	5230	5300	5140	6780	3660	5220	5199.39	1.21	0	7352	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	735	-4.80	7.72	12	0.17	-1096.00	681.00	12780	20230207	-58.84	4800	20230823	9.58	12780	-58.84	20230207	4800	9.58	20230823	12780	-58.84	20230207	4800	9.58	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
134	20230905	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	10	2	0.19	88235860	16970	35.93	5230	5300	5140	6780	3660	5220	5199.48	1.21	0	5705	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	731	-4.77	7.68	12	0.12	-1096.00	681.00	12780	20230207	-59.08	4800	20230823	8.96	12780	-59.08	20230207	4800	8.96	20230823	12780	-59.08	20230207	4800	8.96	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
135	20230905	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-20	5	-0.38	63469940	12211	25.85	5230	5300	5140	6780	3660	5220	5197.70	1.21	0	3382	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	727	-4.74	7.64	12	0.09	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
136	20230905	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	0	3	0.00	40044820	7680	16.26	5230	5300	5160	6780	3660	5220	5214.14	1.21	0	2463	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	730	-4.76	7.67	12	0.05	-1096.00	681.00	12780	20230207	-59.15	4800	20230823	8.75	12780	-59.15	20230207	4800	8.75	20230823	12780	-59.15	20230207	4800	8.75	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
137	20230905	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-10	5	-0.19	6004450	1155	2.45	5230	5300	5160	6780	3660	5220	5197.97	1.21	0	368	5560	5390	5270	5100	4980	5475	5185	70	1560	500	3650	10	1	13981411	728	-4.75	7.65	12	0.01	-1096.00	681.00	12780	20230207	-59.23	4800	20230823	8.54	12780	-59.23	20230207	4800	8.54	20230823	12780	-59.23	20230207	4800	8.54	20230823	1.00	N	139670	500	69 억		169385	N	N	0	N	00	N
138	20230904	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	20	2	0.38	239654740	45655	230.90	5200	5440	5150	6760	3640	5200	5249.26	1.20	0	1418	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	730	-4.76	7.67	12	0.33	-1096.00	681.00	12780	20230207	-59.15	4800	20230823	8.75	12780	-59.15	20230207	4800	8.75	20230823	12780	-59.15	20230207	4800	8.75	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
139	20230904	150625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	70	2	1.35	225235610	42894	216.93	5200	5440	5150	6760	3640	5200	5250.98	1.20	0	1437	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	737	-4.81	7.74	12	0.31	-1096.00	681.00	12780	20230207	-58.76	4800	20230823	9.79	12780	-58.76	20230207	4800	9.79	20230823	12780	-58.76	20230207	4800	9.79	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
140	20230904	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	30	2	0.58	217331600	41381	209.28	5200	5440	5150	6760	3640	5200	5251.97	1.20	0	894	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	731	-4.77	7.68	12	0.30	-1096.00	681.00	12780	20230207	-59.08	4800	20230823	8.96	12780	-59.08	20230207	4800	8.96	20230823	12780	-59.08	20230207	4800	8.96	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
141	20230904	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	10	2	0.19	160808010	30559	154.55	5200	5440	5150	6760	3640	5200	5262.21	1.20	0	-1433	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	728	-4.75	7.65	12	0.22	-1096.00	681.00	12780	20230207	-59.23	4800	20230823	8.54	12780	-59.23	20230207	4800	8.54	20230823	12780	-59.23	20230207	4800	8.54	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
142	20230904	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	60	2	1.15	123772810	23446	118.58	5200	5440	5150	6760	3640	5200	5279.06	1.20	0	-3107	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	735	-4.80	7.72	12	0.17	-1096.00	681.00	12780	20230207	-58.84	4800	20230823	9.58	12780	-58.84	20230207	4800	9.58	20230823	12780	-58.84	20230207	4800	9.58	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
143	20230904	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	100	2	1.92	122075820	23124	116.95	5200	5440	5150	6760	3640	5200	5279.18	1.20	0	-3015	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	741	-4.84	7.78	12	0.17	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
144	20230904	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	130	2	2.50	77159770	14597	73.82	5200	5440	5150	6760	3640	5200	5286.00	1.20	0	-4156	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	745	-4.86	7.83	12	0.10	-1096.00	681.00	12780	20230207	-58.29	4800	20230823	11.04	12780	-58.29	20230207	4800	11.04	20230823	12780	-58.29	20230207	4800	11.04	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
145	20230904	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	6307810	1213	6.13	5200	5220	5150	6760	3640	5200	5200.17	1.20	0	-966	5560	5380	5270	5090	4980	5325	5035	70	1560	500	3640	10	1	13981411	726	-4.74	7.62	12	0.01	-1096.00	681.00	12780	20230207	-59.39	4800	20230823	8.12	12780	-59.39	20230207	4800	8.12	20230823	12780	-59.39	20230207	4800	8.12	20230823	1.03	N	139670	500	69 억		167699	N	N	0	N	00	N
146	20230901	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-30	5	-0.57	102559970	19526	41.32	5230	5450	5160	6790	3670	5230	5252.49	1.19	0	1219	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	727	-4.74	7.64	12	0.14	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N
147	20230901	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-30	5	-0.57	94443340	17958	38.01	5230	5450	5160	6790	3670	5230	5259.13	1.19	0	1287	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	727	-4.74	7.64	12	0.13	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N
148	20230901	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-40	5	-0.76	82698400	15696	33.22	5230	5450	5160	6790	3670	5230	5268.76	1.19	0	1533	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	726	-4.74	7.62	12	0.11	-1096.00	681.00	12780	20230207	-59.39	4800	20230823	8.12	12780	-59.39	20230207	4800	8.12	20230823	12780	-59.39	20230207	4800	8.12	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N
149	20230901	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	66627110	12599	26.66	5230	5450	5190	6790	3670	5230	5288.29	1.19	0	1451	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	731	-4.77	7.68	12	0.09	-1096.00	681.00	12780	20230207	-59.08	4800	20230823	8.96	12780	-59.08	20230207	4800	8.96	20230823	12780	-59.08	20230207	4800	8.96	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N
150	20230901	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	30	2	0.57	60518430	11432	24.19	5230	5450	5230	6790	3670	5230	5293.78	1.19	0	1559	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	735	-4.80	7.72	12	0.08	-1096.00	681.00	12780	20230207	-58.84	4800	20230823	9.58	12780	-58.84	20230207	4800	9.58	20230823	12780	-58.84	20230207	4800	9.58	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N
151	20230901	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	70	2	1.34	51670440	9752	20.64	5230	5450	5230	6790	3670	5230	5298.45	1.19	0	2645	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	741	-4.84	7.78	12	0.07	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N
152	20230901	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	80	2	1.53	29238560	5500	11.64	5230	5450	5230	6790	3670	5230	5316.12	1.19	0	1034	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	742	-4.84	7.80	12	0.04	-1096.00	681.00	12780	20230207	-58.45	4800	20230823	10.62	12780	-58.45	20230207	4800	10.62	20230823	12780	-58.45	20230207	4800	10.62	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N
153	20230901	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	60	2	1.15	7937430	1512	3.20	5230	5320	5230	6790	3670	5230	5249.64	1.19	0	143	5576	5402	5316	5142	5056	5360	5100	70	1560	500	3660	10	1	13981411	740	-4.83	7.77	12	0.01	-1096.00	681.00	12780	20230207	-58.61	4800	20230823	10.21	12780	-58.61	20230207	4800	10.21	20230823	12780	-58.61	20230207	4800	10.21	20230823	1.04	N	139670	500	69 억		166227	N	N	0	N	00	N