KissMeData/084440/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	160650	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1674	64	2	3.98	73752549	44755	38.45	1575	1681	1575	2090	1127	1610	1647.92	0.00	0	1536	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	330	13.08	6.44	09	0.23	128.00	260.00	2695	20230623	-37.88	1180	20230103	41.86	2695	-37.88	20230623	1180	41.86	20230103	2695	-37.88	20230623	1180	41.86	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
3	20230927	150655	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1671	61	2	3.79	66175255	40213	34.55	1575	1681	1575	2090	1127	1610	1645.62	0.00	0	1623	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	329	13.05	6.43	09	0.20	128.00	260.00	2695	20230623	-38.00	1180	20230103	41.61	2695	-38.00	20230623	1180	41.61	20230103	2695	-38.00	20230623	1180	41.61	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
4	20230927	140655	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1660	50	2	3.11	43560140	26637	22.88	1575	1681	1575	2090	1127	1610	1635.33	0.00	0	-323	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	327	12.97	6.38	09	0.14	128.00	260.00	2695	20230623	-38.40	1180	20230103	40.68	2695	-38.40	20230623	1180	40.68	20230103	2695	-38.40	20230623	1180	40.68	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
5	20230927	130647	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1651	41	2	2.55	39942059	24451	21.01	1575	1681	1575	2090	1127	1610	1633.56	0.00	0	-277	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	325	12.90	6.35	09	0.12	128.00	260.00	2695	20230623	-38.74	1180	20230103	39.92	2695	-38.74	20230623	1180	39.92	20230103	2695	-38.74	20230623	1180	39.92	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
6	20230927	120646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1661	51	2	3.17	39564951	24223	20.81	1575	1681	1575	2090	1127	1610	1633.36	0.00	0	-216	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	327	12.98	6.39	09	0.12	128.00	260.00	2695	20230623	-38.37	1180	20230103	40.76	2695	-38.37	20230623	1180	40.76	20230103	2695	-38.37	20230623	1180	40.76	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
7	20230927	110652	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1670	60	2	3.73	33720896	20683	17.77	1575	1681	1575	2090	1127	1610	1630.37	0.00	0	198	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	329	13.05	6.42	09	0.10	128.00	260.00	2695	20230623	-38.03	1180	20230103	41.53	2695	-38.03	20230623	1180	41.53	20230103	2695	-38.03	20230623	1180	41.53	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
8	20230927	100648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1625	15	2	0.93	13198921	8196	7.04	1575	1633	1575	2090	1127	1610	1610.41	0.00	0	-281	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	320	12.70	6.25	09	0.04	128.00	260.00	2695	20230623	-39.70	1180	20230103	37.71	2695	-39.70	20230623	1180	37.71	20230103	2695	-39.70	20230623	1180	37.71	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
9	20230927	090659	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1600	-10	5	-0.62	6361050	3993	3.43	1575	1624	1575	2090	1127	1610	1593.05	0.00	0	-206	1703	1656	1633	1586	1563	1645	1575	20	480	100	960	1	1	19712800	315	12.50	6.15	09	0.02	128.00	260.00	2695	20230623	-40.63	1180	20230103	35.59	2695	-40.63	20230623	1180	35.59	20230103	2695	-40.63	20230623	1180	35.59	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
10	20230926	160647	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1610	0	3	0.00	190388177	116038	79.87	1626	1680	1610	2090	1127	1610	1640.74	0.00	0	11989	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	317	12.58	6.19	09	0.59	128.00	260.00	2695	20230623	-40.26	1180	20230103	36.44	2695	-40.26	20230623	1180	36.44	20230103	2695	-40.26	20230623	1180	36.44	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
11	20230926	150648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1637	27	2	1.68	156946193	95556	65.77	1626	1680	1620	2090	1127	1610	1642.45	0.00	0	10456	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	323	12.79	6.30	09	0.48	128.00	260.00	2695	20230623	-39.26	1180	20230103	38.73	2695	-39.26	20230623	1180	38.73	20230103	2695	-39.26	20230623	1180	38.73	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
12	20230926	140641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1647	37	2	2.30	134577817	81901	56.37	1626	1680	1620	2090	1127	1610	1643.18	0.00	0	11816	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	325	12.87	6.33	09	0.42	128.00	260.00	2695	20230623	-38.89	1180	20230103	39.58	2695	-38.89	20230623	1180	39.58	20230103	2695	-38.89	20230623	1180	39.58	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
13	20230926	130645	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1640	30	2	1.86	102405918	62215	42.82	1626	1680	1620	2090	1127	1610	1646.00	0.00	0	9360	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	323	12.81	6.31	09	0.32	128.00	260.00	2695	20230623	-39.15	1180	20230103	38.98	2695	-39.15	20230623	1180	38.98	20230103	2695	-39.15	20230623	1180	38.98	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
14	20230926	120647	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1649	39	2	2.42	69307037	41937	28.87	1626	1680	1620	2090	1127	1610	1652.65	0.00	0	8736	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	325	12.88	6.34	09	0.21	128.00	260.00	2695	20230623	-38.81	1180	20230103	39.75	2695	-38.81	20230623	1180	39.75	20230103	2695	-38.81	20230623	1180	39.75	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
15	20230926	110647	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1651	41	2	2.55	61371171	37113	25.55	1626	1680	1620	2090	1127	1610	1653.63	0.00	0	9226	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	325	12.90	6.35	09	0.19	128.00	260.00	2695	20230623	-38.74	1180	20230103	39.92	2695	-38.74	20230623	1180	39.92	20230103	2695	-38.74	20230623	1180	39.92	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
16	20230926	100646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1645	35	2	2.17	55149236	33329	22.94	1626	1680	1620	2090	1127	1610	1654.69	0.00	0	8992	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	324	12.85	6.33	09	0.17	128.00	260.00	2695	20230623	-38.96	1180	20230103	39.41	2695	-38.96	20230623	1180	39.41	20230103	2695	-38.96	20230623	1180	39.41	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
17	20230926	090646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1641	31	2	1.93	8415060	5140	3.54	1626	1643	1620	2090	1127	1610	1637.17	0.00	0	-3611	1784	1696	1648	1560	1512	1673	1537	20	480	100	960	1	1	19712800	323	12.82	6.31	09	0.03	128.00	260.00	2695	20230623	-39.11	1180	20230103	39.07	2695	-39.11	20230623	1180	39.07	20230103	2695	-39.11	20230623	1180	39.07	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
18	20230925	160646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1610	-88	5	-5.18	240303904	145271	109.75	1698	1736	1600	2205	1189	1698	1654.19	0.00	0	428	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	317	12.58	6.19	09	0.74	128.00	260.00	2695	20230623	-40.26	1180	20230103	36.44	2695	-40.26	20230623	1180	36.44	20230103	2695	-40.26	20230623	1180	36.44	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
19	20230925	150648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1640	-58	5	-3.42	207352046	124820	94.30	1698	1736	1601	2205	1189	1698	1661.21	0.00	0	-3091	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	323	12.81	6.31	09	0.63	128.00	260.00	2695	20230623	-39.15	1180	20230103	38.98	2695	-39.15	20230623	1180	38.98	20230103	2695	-39.15	20230623	1180	38.98	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
20	20230925	140637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1646	-52	5	-3.06	134360708	80257	60.63	1698	1736	1633	2205	1189	1698	1674.13	0.00	0	-2585	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	324	12.86	6.33	09	0.41	128.00	260.00	2695	20230623	-38.92	1180	20230103	39.49	2695	-38.92	20230623	1180	39.49	20230103	2695	-38.92	20230623	1180	39.49	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
21	20230925	130641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1640	-58	5	-3.42	115132905	68636	51.85	1698	1736	1640	2205	1189	1698	1677.44	0.00	0	-1344	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	323	12.81	6.31	09	0.35	128.00	260.00	2695	20230623	-39.15	1180	20230103	38.98	2695	-39.15	20230623	1180	38.98	20230103	2695	-39.15	20230623	1180	38.98	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
22	20230925	120646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1687	-11	5	-0.65	59760490	35167	26.57	1698	1736	1671	2205	1189	1698	1699.33	0.00	0	-6395	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	333	13.18	6.49	09	0.18	128.00	260.00	2695	20230623	-37.40	1180	20230103	42.97	2695	-37.40	20230623	1180	42.97	20230103	2695	-37.40	20230623	1180	42.97	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
23	20230925	110641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1706	8	2	0.47	44880229	26300	19.87	1698	1736	1687	2205	1189	1698	1706.47	0.00	0	-6381	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	336	13.33	6.56	09	0.13	128.00	260.00	2695	20230623	-36.70	1180	20230103	44.58	2695	-36.70	20230623	1180	44.58	20230103	2695	-36.70	20230623	1180	44.58	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
24	20230925	100644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1690	-8	5	-0.47	30904388	18121	13.69	1698	1736	1687	2205	1189	1698	1705.45	0.00	0	-5603	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	333	13.20	6.50	09	0.09	128.00	260.00	2695	20230623	-37.29	1180	20230103	43.22	2695	-37.29	20230623	1180	43.22	20230103	2695	-37.29	20230623	1180	43.22	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
25	20230925	090642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1698	0	3	0.00	4959822	2922	2.21	1698	1698	1687	2205	1189	1698	1697.41	0.00	0	-231	1768	1732	1701	1665	1634	1717	1650	20	507	100	1010	1	1	19712800	335	13.27	6.53	09	0.01	128.00	260.00	2695	20230623	-36.99	1180	20230103	43.90	2695	-36.99	20230623	1180	43.90	20230103	2695	-36.99	20230623	1180	43.90	20230103	1.83	N	084440	100	19 억		0	N	N	0	N	00	N
26	20230922	160705	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1698	-24	5	-1.39	221970020	131508	65.43	1700	1737	1670	2235	1206	1722	1687.87	0.00	0	26235	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	335	13.27	6.53	09	0.67	128.00	260.00	2695	20230623	-36.99	1180	20230103	43.90	2695	-36.99	20230623	1180	43.90	20230103	2695	-36.99	20230623	1180	43.90	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
27	20230922	150701	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1688	-34	5	-1.97	210365749	124666	62.02	1700	1737	1670	2235	1206	1722	1687.43	0.00	0	27379	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	333	13.19	6.49	09	0.63	128.00	260.00	2695	20230623	-37.37	1180	20230103	43.05	2695	-37.37	20230623	1180	43.05	20230103	2695	-37.37	20230623	1180	43.05	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
28	20230922	140702	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1710	-12	5	-0.70	154328582	91302	45.43	1700	1737	1670	2235	1206	1722	1690.31	0.00	0	9190	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	337	13.36	6.58	09	0.46	128.00	260.00	2695	20230623	-36.55	1180	20230103	44.92	2695	-36.55	20230623	1180	44.92	20230103	2695	-36.55	20230623	1180	44.92	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
29	20230922	130619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1700	-22	5	-1.28	88012430	51872	25.81	1700	1737	1675	2235	1206	1722	1696.72	0.00	0	1841	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	335	13.28	6.54	09	0.26	128.00	260.00	2695	20230623	-36.92	1180	20230103	44.07	2695	-36.92	20230623	1180	44.07	20230103	2695	-36.92	20230623	1180	44.07	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
30	20230922	120619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1712	-10	5	-0.58	83351241	49138	24.45	1700	1737	1675	2235	1206	1722	1696.27	0.00	0	2976	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	337	13.38	6.58	09	0.25	128.00	260.00	2695	20230623	-36.47	1180	20230103	45.08	2695	-36.47	20230623	1180	45.08	20230103	2695	-36.47	20230623	1180	45.08	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
31	20230922	110615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1717	-5	5	-0.29	75450367	44519	22.15	1700	1722	1675	2235	1206	1722	1694.79	0.00	0	3007	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	338	13.41	6.60	09	0.23	128.00	260.00	2695	20230623	-36.29	1180	20230103	45.51	2695	-36.29	20230623	1180	45.51	20230103	2695	-36.29	20230623	1180	45.51	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
32	20230922	100616	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1695	-27	5	-1.57	55519117	32805	16.32	1700	1722	1675	2235	1206	1722	1692.40	0.00	0	211	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	334	13.24	6.52	09	0.17	128.00	260.00	2695	20230623	-37.11	1180	20230103	43.64	2695	-37.11	20230623	1180	43.64	20230103	2695	-37.11	20230623	1180	43.64	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
33	20230922	090611	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1702	-20	5	-1.16	11727412	6911	3.44	1700	1722	1683	2235	1206	1722	1696.92	0.00	0	953	1942	1832	1768	1658	1594	1800	1626	20	513	100	1030	1	1	19712800	336	13.30	6.55	09	0.04	128.00	260.00	2695	20230623	-36.85	1180	20230103	44.24	2695	-36.85	20230623	1180	44.24	20230103	2695	-36.85	20230623	1180	44.24	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
34	20230921	160618	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1722	-93	5	-5.12	353152975	200185	146.80	1815	1878	1704	2355	1271	1815	1764.15	0.00	0	-854	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	339	13.45	6.62	09	1.02	128.00	260.00	2695	20230623	-36.10	1180	20230103	45.93	2695	-36.10	20230623	1180	45.93	20230103	2695	-36.10	20230623	1180	45.93	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
35	20230921	150608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1717	-98	5	-5.40	328123584	185633	136.13	1815	1878	1704	2355	1271	1815	1767.59	0.00	0	2505	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	338	13.41	6.60	09	0.94	128.00	260.00	2695	20230623	-36.29	1180	20230103	45.51	2695	-36.29	20230623	1180	45.51	20230103	2695	-36.29	20230623	1180	45.51	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
36	20230921	140615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1750	-65	5	-3.58	257488583	144490	105.96	1815	1878	1730	2355	1271	1815	1782.05	0.00	0	-5070	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	345	13.67	6.73	09	0.73	128.00	260.00	2695	20230623	-35.06	1180	20230103	48.31	2695	-35.06	20230623	1180	48.31	20230103	2695	-35.06	20230623	1180	48.31	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
37	20230921	130608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1756	-59	5	-3.25	202572197	112951	82.83	1815	1878	1735	2355	1271	1815	1793.45	0.00	0	-13703	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	346	13.72	6.75	09	0.57	128.00	260.00	2695	20230623	-34.84	1180	20230103	48.81	2695	-34.84	20230623	1180	48.81	20230103	2695	-34.84	20230623	1180	48.81	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
38	20230921	120603	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1781	-34	5	-1.87	149497331	82689	60.64	1815	1878	1767	2355	1271	1815	1807.95	0.00	0	-18009	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	351	13.91	6.85	09	0.42	128.00	260.00	2695	20230623	-33.91	1180	20230103	50.93	2695	-33.91	20230623	1180	50.93	20230103	2695	-33.91	20230623	1180	50.93	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
39	20230921	110619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1788	-27	5	-1.49	113194846	62273	45.67	1815	1878	1782	2355	1271	1815	1817.72	0.00	0	-10268	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	352	13.97	6.88	09	0.32	128.00	260.00	2695	20230623	-33.65	1180	20230103	51.53	2695	-33.65	20230623	1180	51.53	20230103	2695	-33.65	20230623	1180	51.53	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
40	20230921	100608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1821	6	2	0.33	77694036	42509	31.17	1815	1878	1806	2355	1271	1815	1827.71	0.00	0	-4452	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	359	14.23	7.00	09	0.22	128.00	260.00	2695	20230623	-32.43	1180	20230103	54.32	2695	-32.43	20230623	1180	54.32	20230103	2695	-32.43	20230623	1180	54.32	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
41	20230921	090615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1832	17	2	0.94	1374139	750	0.55	1815	1849	1812	2355	1271	1815	1832.19	0.00	0	60	1922	1868	1840	1786	1758	1854	1772	20	540	100	1080	1	1	19712800	361	14.31	7.05	09	0.00	128.00	260.00	2695	20230623	-32.02	1180	20230103	55.25	2695	-32.02	20230623	1180	55.25	20230103	2695	-32.02	20230623	1180	55.25	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
42	20230920	160615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1815	-46	5	-2.47	246288482	133965	89.45	1879	1894	1812	2415	1303	1861	1838.45	0.00	0	-11669	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	358	14.18	6.98	09	0.68	128.00	260.00	2695	20230623	-32.65	1180	20230103	53.81	2695	-32.65	20230623	1180	53.81	20230103	2695	-32.65	20230623	1180	53.81	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
43	20230920	150600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1816	-45	5	-2.42	231385203	125755	83.96	1879	1894	1812	2415	1303	1861	1839.97	0.00	0	-10790	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	358	14.19	6.98	09	0.64	128.00	260.00	2695	20230623	-32.62	1180	20230103	53.90	2695	-32.62	20230623	1180	53.90	20230103	2695	-32.62	20230623	1180	53.90	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
44	20230920	140607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1830	-31	5	-1.67	208099757	112945	75.41	1879	1894	1812	2415	1303	1861	1842.49	0.00	0	-11255	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	361	14.30	7.04	09	0.57	128.00	260.00	2695	20230623	-32.10	1180	20230103	55.08	2695	-32.10	20230623	1180	55.08	20230103	2695	-32.10	20230623	1180	55.08	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
45	20230920	130602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1826	-35	5	-1.88	170809612	92502	61.76	1879	1894	1812	2415	1303	1861	1846.55	0.00	0	-7340	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	360	14.27	7.02	09	0.47	128.00	260.00	2695	20230623	-32.24	1180	20230103	54.75	2695	-32.24	20230623	1180	54.75	20230103	2695	-32.24	20230623	1180	54.75	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
46	20230920	120601	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1818	-43	5	-2.31	149567558	80857	53.99	1879	1894	1812	2415	1303	1861	1849.78	0.00	0	-7139	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	358	14.20	6.99	09	0.41	128.00	260.00	2695	20230623	-32.54	1180	20230103	54.07	2695	-32.54	20230623	1180	54.07	20230103	2695	-32.54	20230623	1180	54.07	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
47	20230920	110608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1835	-26	5	-1.40	130095931	70152	46.84	1879	1894	1830	2415	1303	1861	1854.49	0.00	0	-7407	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	362	14.34	7.06	09	0.36	128.00	260.00	2695	20230623	-31.91	1180	20230103	55.51	2695	-31.91	20230623	1180	55.51	20230103	2695	-31.91	20230623	1180	55.51	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
48	20230920	100555	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1863	2	2	0.11	69613641	37276	24.89	1879	1894	1851	2415	1303	1861	1867.52	0.00	0	-1515	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	367	14.55	7.17	09	0.19	128.00	260.00	2695	20230623	-30.87	1180	20230103	57.88	2695	-30.87	20230623	1180	57.88	20230103	2695	-30.87	20230623	1180	57.88	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
49	20230920	090604	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1861	0	3	0.00	5439749	2914	1.95	1879	1894	1861	2415	1303	1861	1866.76	0.00	0	1181	1916	1888	1850	1822	1784	1869	1803	20	554	100	1110	1	1	19712800	367	14.54	7.16	09	0.01	128.00	260.00	2695	20230623	-30.95	1180	20230103	57.71	2695	-30.95	20230623	1180	57.71	20230103	2695	-30.95	20230623	1180	57.71	20230103	1.73	N	084440	100	19 억		0	N	N	0	N	00	N
50	20230919	160602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1861	-15	5	-0.80	272706296	148955	39.60	1876	1878	1812	2435	1314	1876	1830.58	0.00	0	-665	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	367	14.54	7.16	09	0.76	128.00	260.00	2695	20230623	-30.95	1180	20230103	57.71	2695	-30.95	20230623	1180	57.71	20230103	2695	-30.95	20230623	1180	57.71	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
51	20230919	150601	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1850	-26	5	-1.39	260692243	142500	37.89	1876	1878	1812	2435	1314	1876	1829.42	0.00	0	-752	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	365	14.45	7.12	09	0.72	128.00	260.00	2695	20230623	-31.35	1180	20230103	56.78	2695	-31.35	20230623	1180	56.78	20230103	2695	-31.35	20230623	1180	56.78	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
52	20230919	140558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1835	-41	5	-2.19	234488819	128281	34.11	1876	1878	1812	2435	1314	1876	1827.93	0.00	0	433	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	362	14.34	7.06	09	0.65	128.00	260.00	2695	20230623	-31.91	1180	20230103	55.51	2695	-31.91	20230623	1180	55.51	20230103	2695	-31.91	20230623	1180	55.51	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
53	20230919	130550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1837	-39	5	-2.08	162160549	88707	23.59	1876	1878	1812	2435	1314	1876	1828.05	0.00	0	-16256	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	362	14.35	7.07	09	0.45	128.00	260.00	2695	20230623	-31.84	1180	20230103	55.68	2695	-31.84	20230623	1180	55.68	20230103	2695	-31.84	20230623	1180	55.68	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
54	20230919	120604	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1814	-62	5	-3.30	126304333	69059	18.36	1876	1878	1812	2435	1314	1876	1828.93	0.00	0	-11344	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	358	14.17	6.98	09	0.35	128.00	260.00	2695	20230623	-32.69	1180	20230103	53.73	2695	-32.69	20230623	1180	53.73	20230103	2695	-32.69	20230623	1180	53.73	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
55	20230919	110606	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1820	-56	5	-2.99	115502807	63108	16.78	1876	1878	1812	2435	1314	1876	1830.24	0.00	0	-10945	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	359	14.22	7.00	09	0.32	128.00	260.00	2695	20230623	-32.47	1180	20230103	54.24	2695	-32.47	20230623	1180	54.24	20230103	2695	-32.47	20230623	1180	54.24	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
56	20230919	100603	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1822	-54	5	-2.88	79205369	43118	11.46	1876	1878	1820	2435	1314	1876	1836.94	0.00	0	-10101	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	359	14.23	7.01	09	0.22	128.00	260.00	2695	20230623	-32.39	1180	20230103	54.41	2695	-32.39	20230623	1180	54.41	20230103	2695	-32.39	20230623	1180	54.41	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
57	20230919	090558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1877	1	2	0.05	7222458	3858	1.03	1876	1878	1856	2435	1314	1876	1872.07	0.00	0	-1474	1998	1936	1878	1816	1758	1968	1848	20	559	100	1120	1	1	19712800	370	14.66	7.22	09	0.02	128.00	260.00	2695	20230623	-30.35	1180	20230103	59.07	2695	-30.35	20230623	1180	59.07	20230103	2695	-30.35	20230623	1180	59.07	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
58	20230918	160602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1876	38	2	2.07	708942331	374818	439.93	1820	1940	1820	2385	1287	1838	1891.43	0.00	0	40141	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	370	14.66	7.22	09	1.90	128.00	260.00	2695	20230623	-30.39	1180	20230103	58.98	2695	-30.39	20230623	1180	58.98	20230103	2695	-30.39	20230623	1180	58.98	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
59	20230918	150600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1874	36	2	1.96	697325728	368642	432.68	1820	1940	1820	2385	1287	1838	1891.61	0.00	0	39479	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	369	14.64	7.21	09	1.87	128.00	260.00	2695	20230623	-30.46	1180	20230103	58.81	2695	-30.46	20230623	1180	58.81	20230103	2695	-30.46	20230623	1180	58.81	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
60	20230918	140614	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1912	74	2	4.03	597789460	315277	370.04	1820	1940	1820	2385	1287	1838	1896.08	0.00	0	26172	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	377	14.94	7.35	09	1.60	128.00	260.00	2695	20230623	-29.05	1180	20230103	62.03	2695	-29.05	20230623	1180	62.03	20230103	2695	-29.05	20230623	1180	62.03	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
61	20230918	130600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1912	74	2	4.03	453927537	239553	281.17	1820	1940	1820	2385	1287	1838	1894.89	0.00	0	22580	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	377	14.94	7.35	09	1.22	128.00	260.00	2695	20230623	-29.05	1180	20230103	62.03	2695	-29.05	20230623	1180	62.03	20230103	2695	-29.05	20230623	1180	62.03	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
62	20230918	120601	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1902	64	2	3.48	409512755	216244	253.81	1820	1940	1820	2385	1287	1838	1893.75	0.00	0	25745	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	375	14.86	7.32	09	1.10	128.00	260.00	2695	20230623	-29.42	1180	20230103	61.19	2695	-29.42	20230623	1180	61.19	20230103	2695	-29.42	20230623	1180	61.19	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
63	20230918	110558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1915	77	2	4.19	240571139	128047	150.29	1820	1920	1820	2385	1287	1838	1878.77	0.00	0	7185	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	378	14.96	7.37	09	0.65	128.00	260.00	2695	20230623	-28.94	1180	20230103	62.29	2695	-28.94	20230623	1180	62.29	20230103	2695	-28.94	20230623	1180	62.29	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
64	20230918	100553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1840	2	2	0.11	56758031	30895	36.26	1820	1869	1820	2385	1287	1838	1837.13	0.00	0	-4207	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	363	14.38	7.08	09	0.16	128.00	260.00	2695	20230623	-31.73	1180	20230103	55.93	2695	-31.73	20230623	1180	55.93	20230103	2695	-31.73	20230623	1180	55.93	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
65	20230918	090550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1850	12	2	0.65	4862063	2666	3.13	1820	1850	1820	2385	1287	1838	1823.73	0.00	0	309	1905	1871	1841	1807	1777	1888	1824	20	547	100	1100	1	1	19712800	365	14.45	7.12	09	0.01	128.00	260.00	2695	20230623	-31.35	1180	20230103	56.78	2695	-31.35	20230623	1180	56.78	20230103	2695	-31.35	20230623	1180	56.78	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
66	20230915	160557	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1838	25	2	1.38	155113401	84934	25.87	1831	1875	1811	2355	1270	1813	1826.28	0.00	0	1590	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	362	14.36	7.07	09	0.43	128.00	260.00	2695	20230623	-31.80	1180	20230103	55.76	2695	-31.80	20230623	1180	55.76	20230103	2695	-31.80	20230623	1180	55.76	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
67	20230915	150557	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1825	12	2	0.66	136498789	74779	22.78	1831	1875	1811	2355	1270	1813	1825.36	0.00	0	1859	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	360	14.26	7.02	09	0.38	128.00	260.00	2695	20230623	-32.28	1180	20230103	54.66	2695	-32.28	20230623	1180	54.66	20230103	2695	-32.28	20230623	1180	54.66	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
68	20230915	140555	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1825	12	2	0.66	115856549	63487	19.34	1831	1875	1811	2355	1270	1813	1824.89	0.00	0	2053	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	360	14.26	7.02	09	0.32	128.00	260.00	2695	20230623	-32.28	1180	20230103	54.66	2695	-32.28	20230623	1180	54.66	20230103	2695	-32.28	20230623	1180	54.66	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
69	20230915	130553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1826	13	2	0.72	88079622	48278	14.71	1831	1875	1811	2355	1270	1813	1824.43	0.00	0	1936	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	360	14.27	7.02	09	0.24	128.00	260.00	2695	20230623	-32.24	1180	20230103	54.75	2695	-32.24	20230623	1180	54.75	20230103	2695	-32.24	20230623	1180	54.75	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
70	20230915	120559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1825	12	2	0.66	81025373	44399	13.53	1831	1875	1811	2355	1270	1813	1824.94	0.00	0	2343	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	360	14.26	7.02	09	0.23	128.00	260.00	2695	20230623	-32.28	1180	20230103	54.66	2695	-32.28	20230623	1180	54.66	20230103	2695	-32.28	20230623	1180	54.66	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
71	20230915	110602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1811	-2	5	-0.11	69331501	37950	11.56	1831	1875	1811	2355	1270	1813	1826.92	0.00	0	2084	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	357	14.15	6.97	09	0.19	128.00	260.00	2695	20230623	-32.80	1180	20230103	53.47	2695	-32.80	20230623	1180	53.47	20230103	2695	-32.80	20230623	1180	53.47	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
72	20230915	100559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1825	12	2	0.66	41260714	22514	6.86	1831	1875	1818	2355	1270	1813	1832.67	0.00	0	2192	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	360	14.26	7.02	09	0.11	128.00	260.00	2695	20230623	-32.28	1180	20230103	54.66	2695	-32.28	20230623	1180	54.66	20230103	2695	-32.28	20230623	1180	54.66	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
73	20230915	090550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1825	12	2	0.66	18581332	10135	3.09	1831	1843	1818	2355	1270	1813	1833.38	0.00	0	2060	1975	1894	1839	1758	1703	1866	1730	20	542	100	1080	1	1	19712800	360	14.26	7.02	09	0.05	128.00	260.00	2695	20230623	-32.28	1180	20230103	54.66	2695	-32.28	20230623	1180	54.66	20230103	2695	-32.28	20230623	1180	54.66	20230103	1.76	N	084440	100	19 억		0	N	N	0	N	00	N
74	20230914	160556	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1813	-11	5	-0.60	596818864	326455	235.69	1825	1920	1784	2370	1277	1824	1828.21	0.00	0	11670	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	357	14.16	6.97	09	1.66	128.00	260.00	2695	20230623	-32.73	1180	20230103	53.64	2695	-32.73	20230623	1180	53.64	20230103	2695	-32.73	20230623	1180	53.64	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
75	20230914	150544	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1824	0	3	0.00	489803651	267677	193.25	1825	1920	1784	2370	1277	1824	1829.84	0.00	0	11325	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	360	14.25	7.02	09	1.36	128.00	260.00	2695	20230623	-32.32	1180	20230103	54.58	2695	-32.32	20230623	1180	54.58	20230103	2695	-32.32	20230623	1180	54.58	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
76	20230914	140552	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1827	3	2	0.16	469663192	256623	185.27	1825	1920	1784	2370	1277	1824	1830.18	0.00	0	11423	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	360	14.27	7.03	09	1.30	128.00	260.00	2695	20230623	-32.21	1180	20230103	54.83	2695	-32.21	20230623	1180	54.83	20230103	2695	-32.21	20230623	1180	54.83	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
77	20230914	130540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1828	4	2	0.22	270030936	148930	107.52	1825	1857	1784	2370	1277	1824	1813.11	0.00	0	2336	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	360	14.28	7.03	09	0.76	128.00	260.00	2695	20230623	-32.17	1180	20230103	54.92	2695	-32.17	20230623	1180	54.92	20230103	2695	-32.17	20230623	1180	54.92	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
78	20230914	120550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1817	-7	5	-0.38	177363655	98078	70.81	1825	1857	1784	2370	1277	1824	1808.33	0.00	0	-6750	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	358	14.20	6.99	09	0.50	128.00	260.00	2695	20230623	-32.58	1180	20230103	53.98	2695	-32.58	20230623	1180	53.98	20230103	2695	-32.58	20230623	1180	53.98	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
79	20230914	110545	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1802	-22	5	-1.21	142894921	79058	57.08	1825	1857	1784	2370	1277	1824	1807.39	0.00	0	-9151	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	355	14.08	6.93	09	0.40	128.00	260.00	2695	20230623	-33.14	1180	20230103	52.71	2695	-33.14	20230623	1180	52.71	20230103	2695	-33.14	20230623	1180	52.71	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
80	20230914	100540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1797	-27	5	-1.48	82371032	45249	32.67	1825	1857	1793	2370	1277	1824	1820.36	0.00	0	-3804	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	354	14.04	6.91	09	0.23	128.00	260.00	2695	20230623	-33.32	1180	20230103	52.29	2695	-33.32	20230623	1180	52.29	20230103	2695	-33.32	20230623	1180	52.29	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
81	20230914	090551	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1818	-6	5	-0.33	12318837	6753	4.88	1825	1830	1818	2370	1277	1824	1824.21	0.00	0	-323	1885	1854	1826	1795	1767	1840	1781	20	546	100	1090	1	1	19712800	358	14.20	6.99	09	0.03	128.00	260.00	2695	20230623	-32.54	1180	20230103	54.07	2695	-32.54	20230623	1180	54.07	20230103	2695	-32.54	20230623	1180	54.07	20230103	1.77	N	084440	100	19 억		0	N	N	0	N	00	N
82	20230913	160554	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1824	-33	5	-1.78	250776518	138209	45.66	1857	1857	1798	2410	1300	1857	1814.47	0.00	0	-8241	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	360	14.25	7.02	09	0.70	128.00	260.00	2695	20230623	-32.32	1180	20230103	54.58	2695	-32.32	20230623	1180	54.58	20230103	2695	-32.32	20230623	1180	54.58	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
83	20230913	150548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1803	-54	5	-2.91	237358012	130797	43.21	1857	1857	1798	2410	1300	1857	1814.71	0.00	0	-7704	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	355	14.09	6.93	09	0.66	128.00	260.00	2695	20230623	-33.10	1180	20230103	52.80	2695	-33.10	20230623	1180	52.80	20230103	2695	-33.10	20230623	1180	52.80	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
84	20230913	140552	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1815	-42	5	-2.26	210397573	115877	38.28	1857	1857	1798	2410	1300	1857	1815.70	0.00	0	-8392	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	358	14.18	6.98	09	0.59	128.00	260.00	2695	20230623	-32.65	1180	20230103	53.81	2695	-32.65	20230623	1180	53.81	20230103	2695	-32.65	20230623	1180	53.81	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
85	20230913	130537	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1813	-44	5	-2.37	118202923	64775	21.40	1857	1857	1804	2410	1300	1857	1824.82	0.00	0	-15825	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	357	14.16	6.97	09	0.33	128.00	260.00	2695	20230623	-32.73	1180	20230103	53.64	2695	-32.73	20230623	1180	53.64	20230103	2695	-32.73	20230623	1180	53.64	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
86	20230913	120550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1828	-29	5	-1.56	104155437	57040	18.84	1857	1857	1804	2410	1300	1857	1826.01	0.00	0	-11895	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	360	14.28	7.03	09	0.29	128.00	260.00	2695	20230623	-32.17	1180	20230103	54.92	2695	-32.17	20230623	1180	54.92	20230103	2695	-32.17	20230623	1180	54.92	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
87	20230913	110550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1822	-35	5	-1.88	91010522	49832	16.46	1857	1857	1804	2410	1300	1857	1826.35	0.00	0	-10811	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	359	14.23	7.01	09	0.25	128.00	260.00	2695	20230623	-32.39	1180	20230103	54.41	2695	-32.39	20230623	1180	54.41	20230103	2695	-32.39	20230623	1180	54.41	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
88	20230913	100542	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1810	-47	5	-2.53	72563023	39705	13.12	1857	1857	1804	2410	1300	1857	1827.55	0.00	0	-8834	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	357	14.14	6.96	09	0.20	128.00	260.00	2695	20230623	-32.84	1180	20230103	53.39	2695	-32.84	20230623	1180	53.39	20230103	2695	-32.84	20230623	1180	53.39	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
89	20230913	090539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1830	-27	5	-1.45	17089812	9240	3.05	1857	1857	1820	2410	1300	1857	1849.55	0.00	0	-3028	2039	1948	1889	1798	1739	1918	1768	20	553	100	1110	1	1	19712800	361	14.30	7.04	09	0.05	128.00	260.00	2695	20230623	-32.10	1180	20230103	55.08	2695	-32.10	20230623	1180	55.08	20230103	2695	-32.10	20230623	1180	55.08	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
90	20230912	160534	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1857	-70	5	-3.63	566048551	302034	113.82	1964	1980	1830	2505	1349	1927	1874.23	0.00	0	-32261	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	366	14.51	7.14	09	1.53	128.00	260.00	2695	20230623	-31.09	1180	20230103	57.37	2695	-31.09	20230623	1180	57.37	20230103	2695	-31.09	20230623	1180	57.37	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
91	20230912	150543	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1850	-77	5	-4.00	488935325	260211	98.06	1964	1980	1835	2505	1349	1927	1879.00	0.00	0	-30283	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	365	14.45	7.12	09	1.32	128.00	260.00	2695	20230623	-31.35	1180	20230103	56.78	2695	-31.35	20230623	1180	56.78	20230103	2695	-31.35	20230623	1180	56.78	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
92	20230912	140542	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1868	-59	5	-3.06	388726936	206011	77.63	1964	1980	1847	2505	1349	1927	1886.92	0.00	0	-27412	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	368	14.59	7.18	09	1.05	128.00	260.00	2695	20230623	-30.69	1180	20230103	58.31	2695	-30.69	20230623	1180	58.31	20230103	2695	-30.69	20230623	1180	58.31	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
93	20230912	130536	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1870	-57	5	-2.96	356469042	188642	71.09	1964	1980	1847	2505	1349	1927	1889.66	0.00	0	-21972	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	369	14.61	7.19	09	0.96	128.00	260.00	2695	20230623	-30.61	1180	20230103	58.47	2695	-30.61	20230623	1180	58.47	20230103	2695	-30.61	20230623	1180	58.47	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
94	20230912	120531	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1873	-54	5	-2.80	269303380	141807	53.44	1964	1980	1873	2505	1349	1927	1899.08	0.00	0	-17341	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	369	14.63	7.20	09	0.72	128.00	260.00	2695	20230623	-30.50	1180	20230103	58.73	2695	-30.50	20230623	1180	58.73	20230103	2695	-30.50	20230623	1180	58.73	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
95	20230912	110538	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1888	-39	5	-2.02	196332962	103017	38.82	1964	1980	1876	2505	1349	1927	1905.83	0.00	0	-15022	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	372	14.75	7.26	09	0.52	128.00	260.00	2695	20230623	-29.94	1180	20230103	60.00	2695	-29.94	20230623	1180	60.00	20230103	2695	-29.94	20230623	1180	60.00	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
96	20230912	100535	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1880	-47	5	-2.44	134305928	70167	26.44	1964	1980	1876	2505	1349	1927	1914.09	0.00	0	-16844	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	371	14.69	7.23	09	0.36	128.00	260.00	2695	20230623	-30.24	1180	20230103	59.32	2695	-30.24	20230623	1180	59.32	20230103	2695	-30.24	20230623	1180	59.32	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
97	20230912	090547	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1936	9	2	0.47	13070613	6692	2.52	1964	1980	1932	2505	1349	1927	1953.17	0.00	0	-2046	2053	1989	1921	1857	1789	2022	1890	20	578	100	1150	1	1	19712800	382	15.12	7.45	09	0.03	128.00	260.00	2695	20230623	-28.16	1180	20230103	64.07	2695	-28.16	20230623	1180	64.07	20230103	2695	-28.16	20230623	1180	64.07	20230103	1.79	N	084440	100	19 억		0	N	N	0	N	00	N
98	20230911	160532	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1927	74	2	3.99	510692917	264645	132.46	1856	1985	1853	2405	1298	1853	1929.73	0.00	0	34754	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	380	15.05	7.41	09	1.34	128.00	260.00	2695	20230623	-28.50	1180	20230103	63.31	2695	-28.50	20230623	1180	63.31	20230103	2695	-28.50	20230623	1180	63.31	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
99	20230911	150541	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1929	76	2	4.10	456364094	236330	118.29	1856	1985	1853	2405	1298	1853	1931.05	0.00	0	29628	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	380	15.07	7.42	09	1.20	128.00	260.00	2695	20230623	-28.42	1180	20230103	63.47	2695	-28.42	20230623	1180	63.47	20230103	2695	-28.42	20230623	1180	63.47	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
100	20230911	140547	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1955	102	2	5.50	406141610	210408	105.32	1856	1985	1853	2405	1298	1853	1930.26	0.00	0	35427	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	385	15.27	7.52	09	1.07	128.00	260.00	2695	20230623	-27.46	1180	20230103	65.68	2695	-27.46	20230623	1180	65.68	20230103	2695	-27.46	20230623	1180	65.68	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
101	20230911	130526	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1959	106	2	5.72	369467833	191663	95.93	1856	1985	1853	2405	1298	1853	1927.70	0.00	0	34003	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	386	15.30	7.53	09	0.97	128.00	260.00	2695	20230623	-27.31	1180	20230103	66.02	2695	-27.31	20230623	1180	66.02	20230103	2695	-27.31	20230623	1180	66.02	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
102	20230911	120534	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1945	92	2	4.96	247555282	129552	64.84	1856	1952	1853	2405	1298	1853	1910.86	0.00	0	36587	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	383	15.20	7.48	09	0.66	128.00	260.00	2695	20230623	-27.83	1180	20230103	64.83	2695	-27.83	20230623	1180	64.83	20230103	2695	-27.83	20230623	1180	64.83	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
103	20230911	110523	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1913	60	2	3.24	130420804	68956	34.51	1856	1925	1853	2405	1298	1853	1891.36	0.00	0	18653	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	377	14.95	7.36	09	0.35	128.00	260.00	2695	20230623	-29.02	1180	20230103	62.12	2695	-29.02	20230623	1180	62.12	20230103	2695	-29.02	20230623	1180	62.12	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
104	20230911	100526	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1889	36	2	1.94	53230028	28511	14.27	1856	1920	1853	2405	1298	1853	1867.00	0.00	0	2619	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	372	14.76	7.27	09	0.14	128.00	260.00	2695	20230623	-29.91	1180	20230103	60.08	2695	-29.91	20230623	1180	60.08	20230103	2695	-29.91	20230623	1180	60.08	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
105	20230911	090524	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1858	5	2	0.27	9586899	5134	2.57	1856	1920	1856	2405	1298	1853	1867.34	0.00	0	-649	1945	1898	1872	1825	1799	1886	1813	20	552	100	1110	1	1	19712800	366	14.52	7.15	09	0.03	128.00	260.00	2695	20230623	-31.06	1180	20230103	57.46	2695	-31.06	20230623	1180	57.46	20230103	2695	-31.06	20230623	1180	57.46	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
106	20230908	160535	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1853	7	2	0.38	370780802	199337	47.69	1860	1919	1846	2395	1293	1846	1860.09	0.00	0	41016	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	365	14.48	7.13	09	1.01	128.00	260.00	2695	20230623	-31.24	1180	20230103	57.03	2695	-31.24	20230623	1180	57.03	20230103	2695	-31.24	20230623	1180	57.03	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
107	20230908	150536	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1874	28	2	1.52	359108393	193081	46.19	1860	1919	1846	2395	1293	1846	1859.89	0.00	0	43599	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	369	14.64	7.21	09	0.98	128.00	260.00	2695	20230623	-30.46	1180	20230103	58.81	2695	-30.46	20230623	1180	58.81	20230103	2695	-30.46	20230623	1180	58.81	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
108	20230908	140534	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1870	24	2	1.30	320209175	172125	41.18	1860	1919	1846	2395	1293	1846	1860.33	0.00	0	48187	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	369	14.61	7.19	09	0.87	128.00	260.00	2695	20230623	-30.61	1180	20230103	58.47	2695	-30.61	20230623	1180	58.47	20230103	2695	-30.61	20230623	1180	58.47	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
109	20230908	130539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1882	36	2	1.95	283975352	152663	36.52	1860	1919	1846	2395	1293	1846	1860.15	0.00	0	51936	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	371	14.70	7.24	09	0.77	128.00	260.00	2695	20230623	-30.17	1180	20230103	59.49	2695	-30.17	20230623	1180	59.49	20230103	2695	-30.17	20230623	1180	59.49	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
110	20230908	120546	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1897	51	2	2.76	265449753	142798	34.16	1860	1919	1846	2395	1293	1846	1858.92	0.00	0	52464	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	374	14.82	7.30	09	0.72	128.00	260.00	2695	20230623	-29.61	1180	20230103	60.76	2695	-29.61	20230623	1180	60.76	20230103	2695	-29.61	20230623	1180	60.76	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
111	20230908	110541	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1902	56	2	3.03	247180497	133128	31.85	1860	1919	1846	2395	1293	1846	1856.71	0.00	0	55079	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	375	14.86	7.32	09	0.68	128.00	260.00	2695	20230623	-29.42	1180	20230103	61.19	2695	-29.42	20230623	1180	61.19	20230103	2695	-29.42	20230623	1180	61.19	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
112	20230908	100536	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1859	13	2	0.70	79348262	42722	10.22	1860	1919	1846	2395	1293	1846	1857.32	0.00	0	6413	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	366	14.52	7.15	09	0.22	128.00	260.00	2695	20230623	-31.02	1180	20230103	57.54	2695	-31.02	20230623	1180	57.54	20230103	2695	-31.02	20230623	1180	57.54	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
113	20230908	090539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1865	19	2	1.03	28580536	15300	3.66	1860	1919	1850	2395	1293	1846	1868.02	0.00	0	4229	2044	1944	1895	1795	1746	1920	1771	20	549	100	1100	1	1	19712800	368	14.57	7.17	09	0.08	128.00	260.00	2695	20230623	-30.80	1180	20230103	58.05	2695	-30.80	20230623	1180	58.05	20230103	2695	-30.80	20230623	1180	58.05	20230103	1.74	N	084440	100	19 억		0	N	N	0	N	00	N
114	20230907	160530	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1846	-61	5	-3.20	793763762	414529	95.80	1930	1995	1846	2475	1335	1907	1915.05	0.00	0	-3882	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	364	14.42	7.10	09	2.10	128.00	260.00	2695	20230623	-31.50	1180	20230103	56.44	2695	-31.50	20230623	1180	56.44	20230103	2695	-31.50	20230623	1180	56.44	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
115	20230907	150535	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1877	-30	5	-1.57	748488668	390118	90.16	1930	1995	1866	2475	1335	1907	1918.65	0.00	0	-6920	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	370	14.66	7.22	09	1.98	128.00	260.00	2695	20230623	-30.35	1180	20230103	59.07	2695	-30.35	20230623	1180	59.07	20230103	2695	-30.35	20230623	1180	59.07	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
116	20230907	140531	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1868	-39	5	-2.05	697058773	362638	83.81	1930	1995	1866	2475	1335	1907	1922.23	0.00	0	-6871	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	368	14.59	7.18	09	1.84	128.00	260.00	2695	20230623	-30.69	1180	20230103	58.31	2695	-30.69	20230623	1180	58.31	20230103	2695	-30.69	20230623	1180	58.31	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
117	20230907	130530	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1890	-17	5	-0.89	558117500	288520	66.68	1930	1995	1890	2475	1335	1907	1934.50	0.00	0	-4953	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	373	14.77	7.27	09	1.46	128.00	260.00	2695	20230623	-29.87	1180	20230103	60.17	2695	-29.87	20230623	1180	60.17	20230103	2695	-29.87	20230623	1180	60.17	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
118	20230907	120539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1906	-1	5	-0.05	492403886	253960	58.69	1930	1995	1904	2475	1335	1907	1939.02	0.00	0	-912	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	376	14.89	7.33	09	1.29	128.00	260.00	2695	20230623	-29.28	1180	20230103	61.53	2695	-29.28	20230623	1180	61.53	20230103	2695	-29.28	20230623	1180	61.53	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
119	20230907	110536	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1920	13	2	0.68	442578248	227872	52.66	1930	1995	1906	2475	1335	1907	1942.37	0.00	0	5276	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	378	15.00	7.38	09	1.16	128.00	260.00	2695	20230623	-28.76	1180	20230103	62.71	2695	-28.76	20230623	1180	62.71	20230103	2695	-28.76	20230623	1180	62.71	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
120	20230907	100535	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1919	12	2	0.63	309552940	158276	36.58	1930	1995	1908	2475	1335	1907	1956.07	0.00	0	10944	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	378	14.99	7.38	09	0.80	128.00	260.00	2695	20230623	-28.79	1180	20230103	62.63	2695	-28.79	20230623	1180	62.63	20230103	2695	-28.79	20230623	1180	62.63	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
121	20230907	090540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1971	64	2	3.36	79000124	40222	9.30	1930	1995	1908	2475	1335	1907	1965.45	0.00	0	1691	2044	1975	1941	1872	1838	1958	1855	20	568	100	1140	1	1	19712800	389	15.40	7.58	09	0.20	128.00	260.00	2695	20230623	-26.86	1180	20230103	67.03	2695	-26.86	20230623	1180	67.03	20230103	2695	-26.86	20230623	1180	67.03	20230103	1.55	N	084440	100	19 억		0	N	N	0	N	00	N
122	20230906	160531	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1907	-51	5	-2.60	839379275	430354	28.08	1958	2010	1907	2545	1371	1958	1950.53	0.00	0	-37268	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	376	14.90	7.33	09	2.18	128.00	260.00	2695	20230623	-29.24	1180	20230103	61.61	2695	-29.24	20230623	1180	61.61	20230103	2695	-29.24	20230623	1180	61.61	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
123	20230906	150533	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1918	-40	5	-2.04	781436135	400019	26.10	1958	2010	1912	2545	1371	1958	1953.49	0.00	0	-36077	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	378	14.98	7.38	09	2.03	128.00	260.00	2695	20230623	-28.83	1180	20230103	62.54	2695	-28.83	20230623	1180	62.54	20230103	2695	-28.83	20230623	1180	62.54	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
124	20230906	140533	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1945	-13	5	-0.66	657062263	335595	21.90	1958	2010	1929	2545	1371	1958	1957.90	0.00	0	-24009	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	383	15.20	7.48	09	1.70	128.00	260.00	2695	20230623	-27.83	1180	20230103	64.83	2695	-27.83	20230623	1180	64.83	20230103	2695	-27.83	20230623	1180	64.83	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
125	20230906	130528	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1948	-10	5	-0.51	543023202	276897	18.07	1958	2010	1936	2545	1371	1958	1961.11	0.00	0	-22609	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	384	15.22	7.49	09	1.40	128.00	260.00	2695	20230623	-27.72	1180	20230103	65.08	2695	-27.72	20230623	1180	65.08	20230103	2695	-27.72	20230623	1180	65.08	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
126	20230906	120538	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1949	-9	5	-0.46	418158033	212630	13.87	1958	2010	1945	2545	1371	1958	1966.64	0.00	0	-4039	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	384	15.23	7.50	09	1.08	128.00	260.00	2695	20230623	-27.68	1180	20230103	65.17	2695	-27.68	20230623	1180	65.17	20230103	2695	-27.68	20230623	1180	65.17	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
127	20230906	110536	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1980	22	2	1.12	237641820	120425	7.86	1958	2010	1958	2545	1371	1958	1973.48	0.00	0	-10258	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	390	15.47	7.62	09	0.61	128.00	260.00	2695	20230623	-26.53	1180	20230103	67.80	2695	-26.53	20230623	1180	67.80	20230103	2695	-26.53	20230623	1180	67.80	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
128	20230906	100521	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1975	17	2	0.87	188982876	95821	6.25	1958	2010	1958	2545	1371	1958	1972.39	0.00	0	-7794	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	389	15.43	7.60	09	0.49	128.00	260.00	2695	20230623	-26.72	1180	20230103	67.37	2695	-26.72	20230623	1180	67.37	20230103	2695	-26.72	20230623	1180	67.37	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
129	20230906	090526	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1962	4	2	0.20	29086165	14805	0.97	1958	1982	1958	2545	1371	1958	1965.08	0.00	0	-290	2240	2098	2028	1886	1816	2064	1852	20	587	100	1170	1	1	19712800	387	15.33	7.55	09	0.08	128.00	260.00	2695	20230623	-27.20	1180	20230103	66.27	2695	-27.20	20230623	1180	66.27	20230103	2695	-27.20	20230623	1180	66.27	20230103	1.43	N	084440	100	19 억		0	N	N	0	N	00	N
130	20230905	160527	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1958	-82	5	-4.02	3112243492	1527085	383.93	2020	2170	1958	2650	1430	2040	2038.09	0.00	0	-125757	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	1	1	19712800	386	15.30	7.53	09	7.75	128.00	260.00	2695	20230623	-27.35	1180	20230103	65.93	2695	-27.35	20230623	1180	65.93	20230103	2695	-27.35	20230623	1180	65.93	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
131	20230905	150537	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1969	-71	5	-3.48	3030492594	1485453	373.46	2020	2170	1965	2650	1430	2040	2040.11	0.00	0	-122500	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	1	1	19712800	388	15.38	7.57	09	7.54	128.00	260.00	2695	20230623	-26.94	1180	20230103	66.86	2695	-26.94	20230623	1180	66.86	20230103	2695	-26.94	20230623	1180	66.86	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
132	20230905	140534	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1981	-59	5	-2.89	2820021316	1378963	346.69	2020	2170	1977	2650	1430	2040	2045.03	0.00	0	-83753	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	1	1	19712800	391	15.48	7.62	09	7.00	128.00	260.00	2695	20230623	-26.49	1180	20230103	67.88	2695	-26.49	20230623	1180	67.88	20230103	2695	-26.49	20230623	1180	67.88	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
133	20230905	130516	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2000	-40	5	-1.96	2467292245	1201865	302.17	2020	2170	1977	2650	1430	2040	2052.89	0.00	0	-68032	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	5	1	19712800	394	15.62	7.69	09	6.10	128.00	260.00	2695	20230623	-25.79	1180	20230103	69.49	2695	-25.79	20230623	1180	69.49	20230103	2695	-25.79	20230623	1180	69.49	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
134	20230905	120524	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2015	-25	5	-1.23	1740888883	848912	213.43	2020	2170	1977	2650	1430	2040	2050.73	0.00	0	-18019	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	5	1	19712800	397	15.74	7.75	09	4.31	128.00	260.00	2695	20230623	-25.23	1180	20230103	70.76	2695	-25.23	20230623	1180	70.76	20230103	2695	-25.23	20230623	1180	70.76	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
135	20230905	110527	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2005	-35	5	-1.72	1485868723	722195	181.57	2020	2170	1977	2650	1430	2040	2057.43	0.00	0	1898	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	5	1	19712800	395	15.66	7.71	09	3.66	128.00	260.00	2695	20230623	-25.60	1180	20230103	69.92	2695	-25.60	20230623	1180	69.92	20230103	2695	-25.60	20230623	1180	69.92	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
136	20230905	100522	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1993	-47	5	-2.30	176506006	88715	22.30	2020	2020	1977	2650	1430	2040	1989.58	0.00	0	-10038	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	1	1	19712800	393	15.57	7.67	09	0.45	128.00	260.00	2695	20230623	-26.05	1180	20230103	68.90	2695	-26.05	20230623	1180	68.90	20230103	2695	-26.05	20230623	1180	68.90	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
137	20230905	090518	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1999	-41	5	-2.01	14107471	7026	1.77	2020	2020	1977	2650	1430	2040	2007.90	0.00	0	-1625	2091	2065	2019	1993	1947	2078	2006	20	610	100	1220	1	1	19712800	394	15.62	7.69	09	0.04	128.00	260.00	2695	20230623	-25.83	1180	20230103	69.41	2695	-25.83	20230623	1180	69.41	20230103	2695	-25.83	20230623	1180	69.41	20230103	0.84	N	084440	100	19 억		0	N	N	0	N	00	N
138	20230904	160519	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2040	-15	5	-0.73	795636061	396560	57.89	2030	2045	1973	2670	1440	2055	2006.33	0.00	0	-100034	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	5	1	19712800	402	15.94	7.85	09	2.01	128.00	260.00	2695	20230623	-24.30	1180	20230103	72.88	2695	-24.30	20230623	1180	72.88	20230103	2695	-24.30	20230623	1180	72.88	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
139	20230904	150512	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2025	-30	5	-1.46	751775371	374878	54.72	2030	2045	1973	2670	1440	2055	2005.38	0.00	0	-97977	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	5	1	19712800	399	15.82	7.79	09	1.90	128.00	260.00	2695	20230623	-24.86	1180	20230103	71.61	2695	-24.86	20230623	1180	71.61	20230103	2695	-24.86	20230623	1180	71.61	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
140	20230904	140508	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2010	-45	5	-2.19	635971201	317428	46.33	2030	2045	1973	2670	1440	2055	2003.51	0.00	0	-98709	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	5	1	19712800	396	15.70	7.73	09	1.61	128.00	260.00	2695	20230623	-25.42	1180	20230103	70.34	2695	-25.42	20230623	1180	70.34	20230103	2695	-25.42	20230623	1180	70.34	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
141	20230904	130516	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2040	-15	5	-0.73	587056871	293278	42.81	2030	2045	1973	2670	1440	2055	2001.70	0.00	0	-96347	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	5	1	19712800	402	15.94	7.85	09	1.49	128.00	260.00	2695	20230623	-24.30	1180	20230103	72.88	2695	-24.30	20230623	1180	72.88	20230103	2695	-24.30	20230623	1180	72.88	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
142	20230904	120507	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2025	-30	5	-1.46	536179941	268160	39.14	2030	2045	1973	2670	1440	2055	1999.47	0.00	0	-93700	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	5	1	19712800	399	15.82	7.79	09	1.36	128.00	260.00	2695	20230623	-24.86	1180	20230103	71.61	2695	-24.86	20230623	1180	71.61	20230103	2695	-24.86	20230623	1180	71.61	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
143	20230904	110500	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1999	-56	5	-2.73	447263467	224071	32.71	2030	2030	1973	2670	1440	2055	1996.07	0.00	0	-73689	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	1	1	19712800	394	15.62	7.69	09	1.14	128.00	260.00	2695	20230623	-25.83	1180	20230103	69.41	2695	-25.83	20230623	1180	69.41	20230103	2695	-25.83	20230623	1180	69.41	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
144	20230904	100502	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1998	-57	5	-2.77	292648896	146191	21.34	2030	2030	1982	2670	1440	2055	2001.82	0.00	0	-36449	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	1	1	19712800	394	15.61	7.68	09	0.74	128.00	260.00	2695	20230623	-25.86	1180	20230103	69.32	2695	-25.86	20230623	1180	69.32	20230103	2695	-25.86	20230623	1180	69.32	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
145	20230904	090512	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1996	-59	5	-2.87	130599336	65154	9.51	2030	2030	1982	2670	1440	2055	2004.46	0.00	0	-8026	2158	2106	2068	2016	1978	2087	1997	20	615	100	1230	1	1	19712800	393	15.59	7.68	09	0.33	128.00	260.00	2695	20230623	-25.94	1180	20230103	69.15	2695	-25.94	20230623	1180	69.15	20230103	2695	-25.94	20230623	1180	69.15	20230103	0.88	N	084440	100	19 억		0	N	N	0	N	00	N
146	20230901	160504	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2055	-65	5	-3.07	1412184750	683793	27.17	2090	2120	2030	2755	1485	2120	2065.24	0.00	0	-140131	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	405	16.05	7.90	09	3.47	128.00	260.00	2695	20230623	-23.75	1180	20230103	74.15	2695	-23.75	20230623	1180	74.15	20230103	2695	-23.75	20230623	1180	74.15	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N
147	20230901	150511	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2035	-85	5	-4.01	1307741455	632527	25.14	2090	2120	2030	2755	1485	2120	2067.49	0.00	0	-130708	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	401	15.90	7.83	09	3.21	128.00	260.00	2695	20230623	-24.49	1180	20230103	72.46	2695	-24.49	20230623	1180	72.46	20230103	2695	-24.49	20230623	1180	72.46	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N
148	20230901	140512	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2055	-65	5	-3.07	1031633245	497289	19.76	2090	2120	2050	2755	1485	2120	2074.51	0.00	0	-66795	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	405	16.05	7.90	09	2.52	128.00	260.00	2695	20230623	-23.75	1180	20230103	74.15	2695	-23.75	20230623	1180	74.15	20230103	2695	-23.75	20230623	1180	74.15	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N
149	20230901	130459	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2075	-45	5	-2.12	959024800	461998	18.36	2090	2120	2055	2755	1485	2120	2075.82	0.00	0	-57078	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	409	16.21	7.98	09	2.34	128.00	260.00	2695	20230623	-23.01	1180	20230103	75.85	2695	-23.01	20230623	1180	75.85	20230103	2695	-23.01	20230623	1180	75.85	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N
150	20230901	120504	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2070	-50	5	-2.36	795915290	382987	15.22	2090	2120	2055	2755	1485	2120	2078.18	0.00	0	-28531	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	408	16.17	7.96	09	1.94	128.00	260.00	2695	20230623	-23.19	1180	20230103	75.42	2695	-23.19	20230623	1180	75.42	20230103	2695	-23.19	20230623	1180	75.42	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N
151	20230901	110505	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2080	-40	5	-1.89	634935425	305874	12.15	2090	2120	2055	2755	1485	2120	2075.80	0.00	0	-19848	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	410	16.25	8.00	09	1.55	128.00	260.00	2695	20230623	-22.82	1180	20230103	76.27	2695	-22.82	20230623	1180	76.27	20230103	2695	-22.82	20230623	1180	76.27	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N
152	20230901	100502	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2090	-30	5	-1.42	541167775	260720	10.36	2090	2120	2055	2755	1485	2120	2075.66	0.00	0	-22943	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	412	16.33	8.04	09	1.32	128.00	260.00	2695	20230623	-22.45	1180	20230103	77.12	2695	-22.45	20230623	1180	77.12	20230103	2695	-22.45	20230623	1180	77.12	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N
153	20230901	090455	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2080	-40	5	-1.89	104078810	49913	1.98	2090	2105	2070	2755	1485	2120	2085.19	0.00	0	-4137	2336	2227	2121	2012	1906	2282	2067	20	635	100	1270	5	1	19712800	410	16.25	8.00	09	0.25	128.00	260.00	2695	20230623	-22.82	1180	20230103	76.27	2695	-22.82	20230623	1180	76.27	20230103	2695	-22.82	20230623	1180	76.27	20230103	0.55	N	084440	100	19 억		0	N	N	0	N	00	N