KissMeData/290270/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	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	65	2	1.64	47402930	11883	63.07	3950	4035	3950	5160	2780	3970	3989.12	1.24	0	-39	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	388	-7.46	1.07	12	0.12	-541.00	3787.00	5550	20221219	-27.30	3455	20221013	16.79	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3455	16.79	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
3	20230927	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	60	2	1.51	45695445	11459	60.82	3950	4035	3950	5160	2780	3970	3987.73	1.24	0	-48	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	387	-7.45	1.06	12	0.12	-541.00	3787.00	5550	20221219	-27.39	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3455	16.64	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
4	20230927	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	20	2	0.50	39841660	10003	53.09	3950	4015	3950	5160	2780	3970	3982.97	1.24	0	-485	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	383	-7.38	1.05	12	0.10	-541.00	3787.00	5550	20221219	-28.11	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3455	15.48	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
5	20230927	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	10	2	0.25	30726350	7723	40.99	3950	4015	3950	5160	2780	3970	3978.55	1.24	0	-439	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	382	-7.36	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.29	3455	20221013	15.20	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3455	15.20	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
6	20230927	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	10	2	0.25	27385775	6886	36.55	3950	4015	3950	5160	2780	3970	3977.02	1.24	0	-432	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	382	-7.36	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.29	3455	20221013	15.20	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3455	15.20	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
7	20230927	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	30	2	0.76	24703780	6213	32.97	3950	4015	3950	5160	2780	3970	3976.14	1.24	0	-432	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	384	-7.39	1.06	12	0.06	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
8	20230927	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	30	2	0.76	18318980	4620	24.52	3950	4015	3950	5160	2780	3970	3965.15	1.24	0	-285	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	384	-7.39	1.06	12	0.05	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
9	20230927	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	15	2	0.38	13036475	3297	17.50	3950	3985	3950	5160	2780	3970	3954.04	1.24	0	-187	4040	4005	3985	3950	3930	3995	3940	48	1190	500	2690	5	1	9607672	383	-7.37	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.20	3455	20221013	15.34	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3455	15.34	20221013	1.90	N	290270	500	48 억		119596	N	N	0	N	00	N
10	20230926	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-30	5	-0.75	74952325	18840	78.79	4000	4020	3965	5200	2800	4000	3978.37	1.25	0	-792	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	381	-7.34	1.05	12	0.20	-541.00	3787.00	5550	20221219	-28.47	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3455	14.91	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
11	20230926	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-20	5	-0.50	71161370	17887	74.81	4000	4020	3965	5200	2800	4000	3978.38	1.25	0	-148	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	382	-7.36	1.05	12	0.19	-541.00	3787.00	5550	20221219	-28.29	3455	20221013	15.20	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3455	15.20	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
12	20230926	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-30	5	-0.75	55152595	13859	57.96	4000	4020	3965	5200	2800	4000	3979.55	1.25	0	104	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	381	-7.34	1.05	12	0.14	-541.00	3787.00	5550	20221219	-28.47	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3455	14.91	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
13	20230926	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-30	5	-0.75	38945430	9774	40.88	4000	4020	3970	5200	2800	4000	3984.59	1.25	0	173	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	381	-7.34	1.05	12	0.10	-541.00	3787.00	5550	20221219	-28.47	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3455	14.91	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
14	20230926	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-25	5	-0.62	32372395	8120	33.96	4000	4020	3975	5200	2800	4000	3986.75	1.25	0	194	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	382	-7.35	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.38	3455	20221013	15.05	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3455	15.05	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
15	20230926	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	0	3	0.00	23819560	5970	24.97	4000	4020	3975	5200	2800	4000	3989.88	1.25	0	286	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	384	-7.39	1.06	12	0.06	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
16	20230926	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-25	5	-0.62	19405440	4864	20.34	4000	4020	3975	5200	2800	4000	3989.61	1.25	0	286	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	382	-7.35	1.05	12	0.05	-541.00	3787.00	5550	20221219	-28.38	3455	20221013	15.05	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3455	15.05	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
17	20230926	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-10	5	-0.25	7322630	1831	7.66	4000	4020	3975	5200	2800	4000	3999.25	1.25	0	160	4120	4060	4020	3960	3920	4040	3940	48	1200	500	2720	5	1	9607672	383	-7.38	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.11	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3455	15.48	20221013	1.97	N	290270	500	48 억		120348	N	N	0	N	00	N
18	20230925	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-15	5	-0.37	95772315	23860	111.06	4020	4080	3980	5210	2815	4015	4013.93	1.24	0	735	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	384	-7.39	1.06	12	0.25	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
19	20230925	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-20	5	-0.50	91912085	22892	106.56	4020	4080	3980	5210	2815	4015	4015.03	1.24	0	736	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	384	-7.38	1.05	12	0.24	-541.00	3787.00	5550	20221219	-28.02	3455	20221013	15.63	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3455	15.63	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
20	20230925	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-5	5	-0.12	64030500	15907	74.04	4020	4080	4010	5210	2815	4015	4025.30	1.24	0	1625	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	385	-7.41	1.06	12	0.17	-541.00	3787.00	5550	20221219	-27.75	3455	20221013	16.06	5510	-27.22	20230609	3705	8.23	20230516	5550	-27.75	20221219	3455	16.06	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
21	20230925	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	5	2	0.12	39497970	9805	45.64	4020	4080	4015	5210	2815	4015	4028.35	1.24	0	1731	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	386	-7.43	1.06	12	0.10	-541.00	3787.00	5550	20221219	-27.57	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5550	-27.57	20221219	3455	16.35	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
22	20230925	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	35	2	0.87	31203540	7746	36.06	4020	4080	4015	5210	2815	4015	4028.34	1.24	0	946	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	389	-7.49	1.07	12	0.08	-541.00	3787.00	5550	20221219	-27.03	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3455	17.22	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
23	20230925	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	10	2	0.25	28100320	6977	32.48	4020	4080	4015	5210	2815	4015	4027.56	1.24	0	930	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	387	-7.44	1.06	12	0.07	-541.00	3787.00	5550	20221219	-27.48	3455	20221013	16.50	5510	-26.95	20230609	3705	8.64	20230516	5550	-27.48	20221219	3455	16.50	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
24	20230925	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	25	2	0.62	21043190	5226	24.33	4020	4080	4015	5210	2815	4015	4026.63	1.24	0	1089	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	388	-7.47	1.07	12	0.05	-541.00	3787.00	5550	20221219	-27.21	3455	20221013	16.93	5510	-26.68	20230609	3705	9.04	20230516	5550	-27.21	20221219	3455	16.93	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
25	20230925	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	5	2	0.12	5907750	1470	6.84	4020	4020	4015	5210	2815	4015	4018.88	1.24	0	-127	4131	4072	4026	3967	3921	4102	3997	48	1195	500	2730	5	1	9607672	386	-7.43	1.06	12	0.02	-541.00	3787.00	5550	20221219	-27.57	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5550	-27.57	20221219	3455	16.35	20221013	1.99	N	290270	500	48 억		119612	N	N	0	N	00	N
26	20230922	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-70	5	-1.71	86456715	21477	59.55	3990	4085	3980	5310	2860	4085	4025.55	1.26	0	-975	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	386	-7.42	1.06	12	0.22	-541.00	3787.00	5550	20221219	-27.66	3455	20221013	16.21	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3455	16.21	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
27	20230922	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-70	5	-1.71	82288920	20439	56.67	3990	4085	3980	5310	2860	4085	4026.07	1.26	0	-990	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	386	-7.42	1.06	12	0.21	-541.00	3787.00	5550	20221219	-27.66	3455	20221013	16.21	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3455	16.21	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
28	20230922	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-40	5	-0.98	61456425	15258	42.30	3990	4085	3980	5310	2860	4085	4027.82	1.26	0	-1163	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	389	-7.48	1.07	12	0.16	-541.00	3787.00	5550	20221219	-27.12	3455	20221013	17.08	5510	-26.59	20230609	3705	9.18	20230516	5550	-27.12	20221219	3455	17.08	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
29	20230922	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-50	5	-1.22	54014200	13419	37.21	3990	4085	3980	5310	2860	4085	4025.20	1.26	0	-909	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	388	-7.46	1.07	12	0.14	-541.00	3787.00	5550	20221219	-27.30	3455	20221013	16.79	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3455	16.79	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
30	20230922	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-50	5	-1.22	53084800	13189	36.57	3990	4085	3980	5310	2860	4085	4024.93	1.26	0	-909	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	388	-7.46	1.07	12	0.14	-541.00	3787.00	5550	20221219	-27.30	3455	20221013	16.79	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3455	16.79	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
31	20230922	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-35	5	-0.86	26635065	6640	18.41	3990	4085	3980	5310	2860	4085	4011.30	1.26	0	357	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	389	-7.49	1.07	12	0.07	-541.00	3787.00	5550	20221219	-27.03	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3455	17.22	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
32	20230922	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-75	5	-1.84	25151965	6271	17.39	3990	4085	3980	5310	2860	4085	4010.84	1.26	0	372	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	385	-7.41	1.06	12	0.07	-541.00	3787.00	5550	20221219	-27.75	3455	20221013	16.06	5510	-27.22	20230609	3705	8.23	20230516	5550	-27.75	20221219	3455	16.06	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
33	20230922	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-50	5	-1.22	11549175	2889	8.01	3990	4085	3980	5310	2860	4085	3997.64	1.26	0	-265	4281	4182	4091	3992	3901	4137	3947	48	1225	500	2770	5	1	9607672	388	-7.46	1.07	12	0.03	-541.00	3787.00	5550	20221219	-27.30	3455	20221013	16.79	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3455	16.79	20221013	2.00	N	290270	500	48 억		120587	N	N	0	N	00	N
34	20230921	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-105	5	-2.51	146219365	35859	333.36	4140	4190	4000	5440	2935	4190	4077.61	1.30	0	-3929	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	392	-7.55	1.08	12	0.37	-541.00	3787.00	5550	20221219	-26.40	3455	20221013	18.23	5510	-25.86	20230609	3705	10.26	20230516	5550	-26.40	20221219	3455	18.23	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
35	20230921	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-125	5	-2.98	133967805	32858	305.46	4140	4190	4000	5440	2935	4190	4077.17	1.30	0	-2549	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	391	-7.51	1.07	12	0.34	-541.00	3787.00	5550	20221219	-26.76	3455	20221013	17.66	5510	-26.23	20230609	3705	9.72	20230516	5550	-26.76	20221219	3455	17.66	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
36	20230921	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-125	5	-2.98	124994085	30651	284.94	4140	4190	4000	5440	2935	4190	4077.98	1.30	0	-1437	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	391	-7.51	1.07	12	0.32	-541.00	3787.00	5550	20221219	-26.76	3455	20221013	17.66	5510	-26.23	20230609	3705	9.72	20230516	5550	-26.76	20221219	3455	17.66	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
37	20230921	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-155	5	-3.70	74746135	18145	168.68	4140	4190	4035	5440	2935	4190	4119.38	1.30	0	-2966	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	388	-7.46	1.07	12	0.19	-541.00	3787.00	5550	20221219	-27.30	3455	20221013	16.79	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3455	16.79	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
38	20230921	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-90	5	-2.15	51802450	12497	116.18	4140	4190	4045	5440	2935	4190	4145.19	1.30	0	-3736	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	394	-7.58	1.08	12	0.13	-541.00	3787.00	5550	20221219	-26.13	3455	20221013	18.67	5510	-25.59	20230609	3705	10.66	20230516	5550	-26.13	20221219	3455	18.67	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
39	20230921	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-45	5	-1.07	44816860	10803	100.43	4140	4190	4045	5440	2935	4190	4148.56	1.30	0	-2465	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	398	-7.66	1.09	12	0.11	-541.00	3787.00	5550	20221219	-25.32	3455	20221013	19.97	5510	-24.77	20230609	3705	11.88	20230516	5550	-25.32	20221219	3455	19.97	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
40	20230921	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-40	5	-0.95	27673955	6671	62.02	4140	4190	4045	5440	2935	4190	4148.40	1.30	0	-1060	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	399	-7.67	1.10	12	0.07	-541.00	3787.00	5550	20221219	-25.23	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5550	-25.23	20221219	3455	20.12	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
41	20230921	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-35	5	-0.84	9830765	2383	22.15	4140	4170	4045	5440	2935	4190	4125.37	1.30	0	219	4243	4216	4183	4156	4123	4230	4170	48	1250	500	2840	5	1	9607672	399	-7.68	1.10	12	0.02	-541.00	3787.00	5550	20221219	-25.14	3455	20221013	20.26	5510	-24.59	20230609	3705	12.15	20230516	5550	-25.14	20221219	3455	20.26	20221013	1.99	N	290270	500	48 억		124514	N	N	0	N	00	N
42	20230920	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-20	5	-0.48	44910000	10755	66.65	4170	4210	4150	5470	2950	4210	4175.73	1.31	0	-1532	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	403	-7.74	1.11	12	0.11	-541.00	3787.00	5550	20221219	-24.50	3455	20221013	21.27	5510	-23.96	20230609	3705	13.09	20230516	5550	-24.50	20221219	3455	21.27	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
43	20230920	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-20	5	-0.48	38426260	9208	57.06	4170	4210	4150	5470	2950	4210	4173.14	1.31	0	-1532	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	403	-7.74	1.11	12	0.10	-541.00	3787.00	5550	20221219	-24.50	3455	20221013	21.27	5510	-23.96	20230609	3705	13.09	20230516	5550	-24.50	20221219	3455	21.27	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
44	20230920	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-35	5	-0.83	26688145	6406	39.70	4170	4210	4150	5470	2950	4210	4166.12	1.31	0	-1456	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	401	-7.72	1.10	12	0.07	-541.00	3787.00	5550	20221219	-24.77	3455	20221013	20.84	5510	-24.23	20230609	3705	12.69	20230516	5550	-24.77	20221219	3455	20.84	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
45	20230920	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-30	5	-0.71	22187075	5327	33.01	4170	4210	4150	5470	2950	4210	4165.02	1.31	0	-1441	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	402	-7.73	1.10	12	0.06	-541.00	3787.00	5550	20221219	-24.68	3455	20221013	20.98	5510	-24.14	20230609	3705	12.82	20230516	5550	-24.68	20221219	3455	20.98	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
46	20230920	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-60	5	-1.43	18386020	4414	27.35	4170	4210	4150	5470	2950	4210	4165.39	1.31	0	-1309	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	399	-7.67	1.10	12	0.05	-541.00	3787.00	5550	20221219	-25.23	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5550	-25.23	20221219	3455	20.12	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
47	20230920	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-40	5	-0.95	14904945	3576	22.16	4170	4210	4150	5470	2950	4210	4168.05	1.31	0	-1086	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	401	-7.71	1.10	12	0.04	-541.00	3787.00	5550	20221219	-24.86	3455	20221013	20.69	5510	-24.32	20230609	3705	12.55	20230516	5550	-24.86	20221219	3455	20.69	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
48	20230920	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-45	5	-1.07	10536055	2525	15.65	4170	4210	4160	5470	2950	4210	4172.70	1.31	0	-1086	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	400	-7.70	1.10	12	0.03	-541.00	3787.00	5550	20221219	-24.95	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5550	-24.95	20221219	3455	20.55	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
49	20230920	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-10	5	-0.24	1154155	277	1.72	4170	4210	4160	5470	2950	4210	4166.62	1.31	0	4	4293	4251	4208	4166	4123	4252	4167	48	1260	500	2860	5	1	9607672	404	-7.76	1.11	12	0.00	-541.00	3787.00	5550	20221219	-24.32	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5550	-24.32	20221219	3455	21.56	20221013	1.99	N	290270	500	48 억		126046	N	N	0	N	00	N
50	20230919	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-15	5	-0.36	67260630	16018	73.45	4210	4250	4165	5490	2960	4225	4199.07	1.35	0	-4175	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	404	-7.78	1.11	12	0.17	-541.00	3787.00	5550	20221219	-24.14	3455	20221013	21.85	5510	-23.59	20230609	3705	13.63	20230516	5550	-24.14	20221219	3455	21.85	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
51	20230919	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-30	5	-0.71	61238650	14585	66.88	4210	4250	4165	5490	2960	4225	4198.74	1.35	0	-4185	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	403	-7.75	1.11	12	0.15	-541.00	3787.00	5550	20221219	-24.41	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5550	-24.41	20221219	3455	21.42	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
52	20230919	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-30	5	-0.71	56424205	13437	61.61	4210	4250	4165	5490	2960	4225	4199.17	1.35	0	-4142	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	403	-7.75	1.11	12	0.14	-541.00	3787.00	5550	20221219	-24.41	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5550	-24.41	20221219	3455	21.42	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
53	20230919	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-15	5	-0.36	53262965	12685	58.16	4210	4250	4165	5490	2960	4225	4198.89	1.35	0	-4142	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	404	-7.78	1.11	12	0.13	-541.00	3787.00	5550	20221219	-24.14	3455	20221013	21.85	5510	-23.59	20230609	3705	13.63	20230516	5550	-24.14	20221219	3455	21.85	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
54	20230919	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-50	5	-1.18	45443425	10825	49.64	4210	4250	4165	5490	2960	4225	4198.01	1.35	0	-3806	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	401	-7.72	1.10	12	0.11	-541.00	3787.00	5550	20221219	-24.77	3455	20221013	20.84	5510	-24.23	20230609	3705	12.69	20230516	5550	-24.77	20221219	3455	20.84	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
55	20230919	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-20	5	-0.47	39304635	9360	42.92	4210	4250	4165	5490	2960	4225	4199.21	1.35	0	-2896	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	404	-7.77	1.11	12	0.10	-541.00	3787.00	5550	20221219	-24.23	3455	20221013	21.71	5510	-23.68	20230609	3705	13.50	20230516	5550	-24.23	20221219	3455	21.71	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
56	20230919	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-35	5	-0.83	30916130	7362	33.76	4210	4250	4165	5490	2960	4225	4199.42	1.35	0	-2341	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	403	-7.74	1.11	12	0.08	-541.00	3787.00	5550	20221219	-24.50	3455	20221013	21.27	5510	-23.96	20230609	3705	13.09	20230516	5550	-24.50	20221219	3455	21.27	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
57	20230919	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-25	5	-0.59	9758570	2318	10.63	4210	4210	4200	5490	2960	4225	4209.91	1.35	0	-574	4331	4277	4206	4152	4081	4305	4180	48	1265	500	2870	5	1	9607672	404	-7.76	1.11	12	0.02	-541.00	3787.00	5550	20221219	-24.32	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5550	-24.32	20221219	3455	21.56	20221013	2.00	N	290270	500	48 억		130181	N	N	0	N	00	N
58	20230918	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	55	2	1.32	90375365	21625	47.84	4170	4260	4135	5420	2920	4170	4178.56	1.35	0	675	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	406	-7.81	1.12	12	0.23	-541.00	3787.00	5550	20221219	-23.87	3455	20221013	22.29	5510	-23.32	20230609	3705	14.04	20230516	5550	-23.87	20221219	3455	22.29	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
59	20230918	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	30	2	0.72	83474385	19987	44.22	4170	4260	4135	5420	2920	4170	4176.43	1.35	0	657	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	404	-7.76	1.11	12	0.21	-541.00	3787.00	5550	20221219	-24.32	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5550	-24.32	20221219	3455	21.56	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
60	20230918	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	45	2	1.08	75723680	18141	40.14	4170	4260	4135	5420	2920	4170	4174.17	1.35	0	239	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	405	-7.79	1.11	12	0.19	-541.00	3787.00	5550	20221219	-24.05	3455	20221013	22.00	5510	-23.50	20230609	3705	13.77	20230516	5550	-24.05	20221219	3455	22.00	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
61	20230918	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	25	2	0.60	57305455	13766	30.46	4170	4260	4135	5420	2920	4170	4162.83	1.35	0	195	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	403	-7.75	1.11	12	0.14	-541.00	3787.00	5550	20221219	-24.41	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5550	-24.41	20221219	3455	21.42	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
62	20230918	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-20	5	-0.48	46056430	11071	24.49	4170	4260	4135	5420	2920	4170	4160.10	1.35	0	-251	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	399	-7.67	1.10	12	0.12	-541.00	3787.00	5550	20221219	-25.23	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5550	-25.23	20221219	3455	20.12	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
63	20230918	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-20	5	-0.48	44216770	10628	23.51	4170	4260	4135	5420	2920	4170	4160.40	1.35	0	-251	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	399	-7.67	1.10	12	0.11	-541.00	3787.00	5550	20221219	-25.23	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5550	-25.23	20221219	3455	20.12	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
64	20230918	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-10	5	-0.24	41890530	10067	22.27	4170	4260	4135	5420	2920	4170	4161.17	1.35	0	-136	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	400	-7.69	1.10	12	0.10	-541.00	3787.00	5550	20221219	-25.05	3455	20221013	20.41	5510	-24.50	20230609	3705	12.28	20230516	5550	-25.05	20221219	3455	20.41	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
65	20230918	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	45	2	1.08	13359980	3196	7.07	4170	4260	4170	5420	2920	4170	4180.22	1.35	0	1008	4360	4265	4170	4075	3980	4312	4122	48	1250	500	2830	5	1	9607672	405	-7.79	1.11	12	0.03	-541.00	3787.00	5550	20221219	-24.05	3455	20221013	22.00	5510	-23.50	20230609	3705	13.77	20230516	5550	-24.05	20221219	3455	22.00	20221013	2.00	N	290270	500	48 억		129456	N	N	0	N	00	N
66	20230915	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	75	2	1.83	188336180	45191	147.23	4095	4265	4075	5320	2870	4095	4167.56	1.28	0	6415	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	401	-7.71	1.10	12	0.47	-541.00	3787.00	5550	20221219	-24.86	3455	20221013	20.69	5510	-24.32	20230609	3705	12.55	20230516	5550	-24.86	20221219	3455	20.69	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
67	20230915	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	100	2	2.44	169998395	40809	132.95	4095	4265	4075	5320	2870	4095	4165.71	1.28	0	6061	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	403	-7.75	1.11	12	0.42	-541.00	3787.00	5550	20221219	-24.41	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5550	-24.41	20221219	3455	21.42	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
68	20230915	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	135	2	3.30	154018220	37011	120.58	4095	4265	4075	5320	2870	4095	4161.42	1.28	0	5924	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	406	-7.82	1.12	12	0.39	-541.00	3787.00	5550	20221219	-23.78	3455	20221013	22.43	5510	-23.23	20230609	3705	14.17	20230516	5550	-23.78	20221219	3455	22.43	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
69	20230915	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	110	2	2.69	112667195	27273	88.85	4095	4210	4075	5320	2870	4095	4131.09	1.28	0	5862	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	404	-7.77	1.11	12	0.28	-541.00	3787.00	5550	20221219	-24.23	3455	20221013	21.71	5510	-23.68	20230609	3705	13.50	20230516	5550	-24.23	20221219	3455	21.71	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
70	20230915	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	100	2	2.44	105339480	25529	83.17	4095	4195	4075	5320	2870	4095	4126.27	1.28	0	5195	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	403	-7.75	1.11	12	0.27	-541.00	3787.00	5550	20221219	-24.41	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5550	-24.41	20221219	3455	21.42	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
71	20230915	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	55	2	1.34	84947845	20642	67.25	4095	4180	4075	5320	2870	4095	4115.29	1.28	0	4198	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	399	-7.67	1.10	12	0.21	-541.00	3787.00	5550	20221219	-25.23	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5550	-25.23	20221219	3455	20.12	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
72	20230915	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	55	2	1.34	76590890	18633	60.71	4095	4165	4075	5320	2870	4095	4110.50	1.28	0	3820	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	399	-7.67	1.10	12	0.19	-541.00	3787.00	5550	20221219	-25.23	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5550	-25.23	20221219	3455	20.12	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
73	20230915	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	0	3	0.00	33505815	8182	26.66	4095	4120	4095	5320	2870	4095	4095.06	1.28	0	289	4161	4127	4071	4037	3981	4145	4055	48	1225	500	2780	5	1	9607672	393	-7.57	1.08	12	0.09	-541.00	3787.00	5550	20221219	-26.22	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3455	18.52	20221013	1.95	N	290270	500	48 억		123041	N	N	0	N	00	N
74	20230914	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	25	2	0.61	123764605	30407	42.25	4030	4105	4015	5290	2850	4070	4070.27	1.29	0	-573	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	393	-7.57	1.08	12	0.32	-541.00	3787.00	5550	20221219	-26.22	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3455	18.52	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
75	20230914	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	25	2	0.61	119716565	29415	40.87	4030	4105	4015	5290	2850	4070	4069.92	1.29	0	-573	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	393	-7.57	1.08	12	0.31	-541.00	3787.00	5550	20221219	-26.22	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3455	18.52	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
76	20230914	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	25	2	0.61	105531530	25948	36.05	4030	4105	4015	5290	2850	4070	4067.04	1.29	0	-830	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	393	-7.57	1.08	12	0.27	-541.00	3787.00	5550	20221219	-26.22	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3455	18.52	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
77	20230914	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	5	2	0.12	92440500	22740	31.60	4030	4105	4015	5290	2850	4070	4065.11	1.29	0	-737	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	392	-7.53	1.08	12	0.24	-541.00	3787.00	5550	20221219	-26.58	3455	20221013	17.95	5510	-26.04	20230609	3705	9.99	20230516	5550	-26.58	20221219	3455	17.95	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
78	20230914	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	20	2	0.49	78363280	19295	26.81	4030	4105	4015	5290	2850	4070	4061.33	1.29	0	-591	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	393	-7.56	1.08	12	0.20	-541.00	3787.00	5550	20221219	-26.31	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5550	-26.31	20221219	3455	18.38	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
79	20230914	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	10	2	0.25	72006590	17740	24.65	4030	4105	4015	5290	2850	4070	4059.00	1.29	0	-499	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	392	-7.54	1.08	12	0.18	-541.00	3787.00	5550	20221219	-26.49	3455	20221013	18.09	5510	-25.95	20230609	3705	10.12	20230516	5550	-26.49	20221219	3455	18.09	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
80	20230914	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	0	3	0.00	63358795	15616	21.70	4030	4105	4015	5290	2850	4070	4057.30	1.29	0	-376	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	391	-7.52	1.07	12	0.16	-541.00	3787.00	5550	20221219	-26.67	3455	20221013	17.80	5510	-26.13	20230609	3705	9.85	20230516	5550	-26.67	20221219	3455	17.80	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
81	20230914	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	5	2	0.12	38679370	9568	13.29	4030	4075	4015	5290	2850	4070	4042.58	1.29	0	265	4266	4167	4101	4002	3936	4135	3970	48	1220	500	2760	5	1	9607672	392	-7.53	1.08	12	0.10	-541.00	3787.00	5550	20221219	-26.58	3455	20221013	17.95	5510	-26.04	20230609	3705	9.99	20230516	5550	-26.58	20221219	3455	17.95	20221013	1.90	N	290270	500	48 억		123487	N	N	0	N	00	N
82	20230913	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-130	5	-3.10	281480460	68432	55.94	4150	4200	4035	5460	2940	4200	4113.22	1.33	0	-4817	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	391	-7.52	1.07	12	0.71	-541.00	3787.00	5550	20221219	-26.67	3455	20221013	17.80	5510	-26.13	20230609	3705	9.85	20230516	5570	-26.93	20220913	3455	17.80	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
83	20230913	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-110	5	-2.62	261689950	63572	51.97	4150	4200	4035	5460	2940	4200	4115.93	1.33	0	-4773	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	393	-7.56	1.08	12	0.66	-541.00	3787.00	5550	20221219	-26.31	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5570	-26.57	20220913	3455	18.38	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
84	20230913	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-110	5	-2.62	218821980	53096	43.40	4150	4200	4035	5460	2940	4200	4120.69	1.33	0	-4721	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	393	-7.56	1.08	12	0.55	-541.00	3787.00	5550	20221219	-26.31	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5570	-26.57	20220913	3455	18.38	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
85	20230913	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-70	5	-1.67	201131245	48778	39.87	4150	4200	4035	5460	2940	4200	4122.80	1.33	0	-4735	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	397	-7.63	1.09	12	0.51	-541.00	3787.00	5550	20221219	-25.59	3455	20221013	19.54	5510	-25.05	20230609	3705	11.47	20230516	5570	-25.85	20220913	3455	19.54	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
86	20230913	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-100	5	-2.38	187121870	45383	37.10	4150	4200	4035	5460	2940	4200	4122.53	1.33	0	-3377	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	394	-7.58	1.08	12	0.47	-541.00	3787.00	5550	20221219	-26.13	3455	20221013	18.67	5510	-25.59	20230609	3705	10.66	20230516	5570	-26.39	20220913	3455	18.67	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
87	20230913	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-55	5	-1.31	126794575	30671	25.07	4150	4200	4090	5460	2940	4200	4133.20	1.33	0	-4378	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	398	-7.66	1.09	12	0.32	-541.00	3787.00	5550	20221219	-25.32	3455	20221013	19.97	5510	-24.77	20230609	3705	11.88	20230516	5570	-25.58	20220913	3455	19.97	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
88	20230913	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-60	5	-1.43	63269975	15241	12.46	4150	4200	4130	5460	2940	4200	4150.06	1.33	0	-1096	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	398	-7.65	1.09	12	0.16	-541.00	3787.00	5550	20221219	-25.41	3455	20221013	19.83	5510	-24.86	20230609	3705	11.74	20230516	5570	-25.67	20220913	3455	19.83	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
89	20230913	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-40	5	-0.95	19243740	4626	3.78	4150	4200	4130	5460	2940	4200	4156.34	1.33	0	-445	4386	4292	4216	4122	4046	4255	4085	48	1260	500	2850	5	1	9607672	400	-7.69	1.10	12	0.05	-541.00	3787.00	5550	20221219	-25.05	3455	20221013	20.41	5510	-24.50	20230609	3705	12.28	20230516	5570	-25.31	20220913	3455	20.41	20221013	1.59	N	290270	500	48 억		127766	N	N	0	N	00	N
90	20230912	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-50	5	-1.18	514575225	121636	6.14	4270	4310	4140	5520	2975	4250	4230.46	1.42	0	-8718	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	404	-7.76	1.11	12	1.27	-541.00	3787.00	5570	20220913	-24.60	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5570	-24.60	20220913	3455	21.56	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
91	20230912	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-65	5	-1.53	488953850	115525	5.83	4270	4310	4140	5520	2975	4250	4232.45	1.42	0	-8409	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	402	-7.74	1.11	12	1.20	-541.00	3787.00	5570	20220913	-24.87	3455	20221013	21.13	5510	-24.05	20230609	3705	12.96	20230516	5570	-24.87	20220913	3455	21.13	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
92	20230912	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-90	5	-2.12	464068905	109556	5.53	4270	4310	4140	5520	2975	4250	4235.91	1.42	0	-8304	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	400	-7.69	1.10	12	1.14	-541.00	3787.00	5570	20220913	-25.31	3455	20221013	20.41	5510	-24.50	20230609	3705	12.28	20230516	5570	-25.31	20220913	3455	20.41	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
93	20230912	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-45	5	-1.06	384213330	90469	4.57	4270	4310	4205	5520	2975	4250	4246.91	1.42	0	-4551	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	404	-7.77	1.11	12	0.94	-541.00	3787.00	5570	20220913	-24.51	3455	20221013	21.71	5510	-23.68	20230609	3705	13.50	20230516	5570	-24.51	20220913	3455	21.71	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
94	20230912	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-35	5	-0.82	361779275	85141	4.30	4270	4310	4205	5520	2975	4250	4249.18	1.42	0	-3876	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	405	-7.79	1.11	12	0.89	-541.00	3787.00	5570	20220913	-24.33	3455	20221013	22.00	5510	-23.50	20230609	3705	13.77	20230516	5570	-24.33	20220913	3455	22.00	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
95	20230912	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-20	5	-0.47	320714390	75394	3.80	4270	4310	4205	5520	2975	4250	4253.85	1.42	0	276	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	406	-7.82	1.12	12	0.78	-541.00	3787.00	5570	20220913	-24.06	3455	20221013	22.43	5510	-23.23	20230609	3705	14.17	20230516	5570	-24.06	20220913	3455	22.43	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
96	20230912	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	10	2	0.24	242328735	56939	2.87	4270	4310	4205	5520	2975	4250	4255.94	1.42	0	1301	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	409	-7.87	1.12	12	0.59	-541.00	3787.00	5570	20220913	-23.52	3455	20221013	23.30	5510	-22.69	20230609	3705	14.98	20230516	5570	-23.52	20220913	3455	23.30	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
97	20230912	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-10	5	-0.24	129232110	30375	1.53	4270	4270	4230	5520	2975	4250	4254.56	1.42	0	-1371	5190	4720	4340	3870	3490	4955	4105	48	1270	500	2890	5	1	9607672	407	-7.84	1.12	12	0.32	-541.00	3787.00	5570	20220913	-23.88	3455	20221013	22.72	5510	-23.05	20230609	3705	14.44	20230516	5570	-23.88	20220913	3455	22.72	20221013	1.67	N	290270	500	48 억		136091	N	N	0	N	00	N
98	20230911	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	260	2	6.52	8890094070	1977269	6839.16	3990	4810	3960	5180	2795	3990	4496.15	1.31	0	11157	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	408	-7.86	1.12	12	20.58	-541.00	3787.00	5570	20220913	-23.70	3455	20221013	23.01	5510	-22.87	20230609	3705	14.71	20230516	5570	-23.70	20220913	3455	23.01	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
99	20230911	150847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	265	2	6.64	8784246850	1952368	6753.03	3990	4810	3960	5180	2795	3990	4499.28	1.31	0	10707	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	409	-7.87	1.12	12	20.32	-541.00	3787.00	5570	20220913	-23.61	3455	20221013	23.15	5510	-22.78	20230609	3705	14.84	20230516	5570	-23.61	20220913	3455	23.15	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
100	20230911	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	270	2	6.77	8641908010	1918924	6637.35	3990	4810	3960	5180	2795	3990	4503.52	1.31	0	7419	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	409	-7.87	1.12	12	19.97	-541.00	3787.00	5570	20220913	-23.52	3455	20221013	23.30	5510	-22.69	20230609	3705	14.98	20230516	5570	-23.52	20220913	3455	23.30	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
101	20230911	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	260	2	6.52	8458878005	1875745	6488.00	3990	4810	3960	5180	2795	3990	4509.61	1.31	0	1914	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	408	-7.86	1.12	12	19.52	-541.00	3787.00	5570	20220913	-23.70	3455	20221013	23.01	5510	-22.87	20230609	3705	14.71	20230516	5570	-23.70	20220913	3455	23.01	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
102	20230911	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	330	2	8.27	7736322800	1706046	5901.03	3990	4810	3960	5180	2795	3990	4534.65	1.31	0	-14023	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	415	-7.99	1.14	12	17.76	-541.00	3787.00	5570	20220913	-22.44	3455	20221013	25.04	5510	-21.60	20230609	3705	16.60	20230516	5570	-22.44	20220913	3455	25.04	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
103	20230911	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	90	2	2.26	38240685	9572	33.11	3990	4080	3960	5180	2795	3990	3995.06	1.31	0	-511	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	392	-7.54	1.08	12	0.10	-541.00	3787.00	5570	20220913	-26.75	3455	20221013	18.09	5510	-25.95	20230609	3705	10.12	20230516	5570	-26.75	20220913	3455	18.09	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
104	20230911	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	0	3	0.00	19231605	4829	16.70	3990	3990	3965	5180	2795	3990	3982.52	1.31	0	-299	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	383	-7.38	1.05	12	0.05	-541.00	3787.00	5570	20220913	-28.37	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5570	-28.37	20220913	3455	15.48	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
105	20230911	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-20	5	-0.50	6132115	1537	5.32	3990	3990	3970	5180	2795	3990	3989.66	1.31	0	-1	4140	4065	3985	3910	3830	4102	3947	48	1190	500	2710	5	1	9607672	381	-7.34	1.05	12	0.02	-541.00	3787.00	5570	20220913	-28.73	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5570	-28.73	20220913	3455	14.91	20221013	1.70	N	290270	500	48 억		125989	N	N	0	N	00	N
106	20230908	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	10	2	0.25	114683570	28884	55.23	3970	4060	3905	5170	2790	3980	3970.49	1.27	0	3933	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	383	-7.38	1.05	12	0.30	-541.00	3787.00	5570	20220913	-28.37	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5570	-28.37	20220913	3455	15.48	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
107	20230908	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-10	5	-0.25	113510960	28590	54.67	3970	4060	3905	5170	2790	3980	3970.30	1.27	0	3978	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	381	-7.34	1.05	12	0.30	-541.00	3787.00	5570	20220913	-28.73	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5570	-28.73	20220913	3455	14.91	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
108	20230908	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-5	5	-0.13	88267400	22244	42.53	3970	4060	3905	5170	2790	3980	3968.14	1.27	0	3472	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	382	-7.35	1.05	12	0.23	-541.00	3787.00	5570	20220913	-28.64	3455	20221013	15.05	5510	-27.86	20230609	3705	7.29	20230516	5570	-28.64	20220913	3455	15.05	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
109	20230908	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	5	2	0.13	77989185	19663	37.60	3970	4060	3905	5170	2790	3980	3966.29	1.27	0	3643	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	383	-7.37	1.05	12	0.20	-541.00	3787.00	5570	20220913	-28.46	3455	20221013	15.34	5510	-27.68	20230609	3705	7.56	20230516	5570	-28.46	20220913	3455	15.34	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
110	20230908	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	5	2	0.13	77324205	19496	37.28	3970	4060	3905	5170	2790	3980	3966.16	1.27	0	3658	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	383	-7.37	1.05	12	0.20	-541.00	3787.00	5570	20220913	-28.46	3455	20221013	15.34	5510	-27.68	20230609	3705	7.56	20230516	5570	-28.46	20220913	3455	15.34	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
111	20230908	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-5	5	-0.13	74816285	18867	36.07	3970	4060	3905	5170	2790	3980	3965.46	1.27	0	3540	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	382	-7.35	1.05	12	0.20	-541.00	3787.00	5570	20220913	-28.64	3455	20221013	15.05	5510	-27.86	20230609	3705	7.29	20230516	5570	-28.64	20220913	3455	15.05	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
112	20230908	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	30	2	0.75	20917780	5236	10.01	3970	4060	3965	5170	2790	3980	3994.99	1.27	0	1866	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	385	-7.41	1.06	12	0.05	-541.00	3787.00	5570	20220913	-28.01	3455	20221013	16.06	5510	-27.22	20230609	3705	8.23	20230516	5570	-28.01	20220913	3455	16.06	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
113	20230908	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-10	5	-0.25	2585030	651	1.24	3970	3975	3965	5170	2790	3980	3970.86	1.27	0	-195	4180	4080	4015	3915	3850	4047	3882	48	1190	500	2700	5	1	9607672	381	-7.34	1.05	12	0.01	-541.00	3787.00	5570	20220913	-28.73	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5570	-28.73	20220913	3455	14.91	20221013	1.54	N	290270	500	48 억		122056	N	N	0	N	00	N
114	20230907	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-110	5	-2.69	208440600	51958	5.91	4090	4115	3950	5310	2865	4090	4011.77	1.19	0	8057	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	382	-7.36	1.05	12	0.54	-541.00	3787.00	5570	20220913	-28.55	3455	20221013	15.20	5510	-27.77	20230609	3705	7.42	20230516	5570	-28.55	20220913	3455	15.20	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
115	20230907	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-85	5	-2.08	189982530	47333	5.39	4090	4115	3950	5310	2865	4090	4013.74	1.19	0	7980	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	385	-7.40	1.06	12	0.49	-541.00	3787.00	5570	20220913	-28.10	3455	20221013	15.92	5510	-27.31	20230609	3705	8.10	20230516	5570	-28.10	20220913	3455	15.92	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
116	20230907	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-65	5	-1.59	182952325	45578	5.19	4090	4115	3950	5310	2865	4090	4014.05	1.19	0	8473	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	387	-7.44	1.06	12	0.47	-541.00	3787.00	5570	20220913	-27.74	3455	20221013	16.50	5510	-26.95	20230609	3705	8.64	20230516	5570	-27.74	20220913	3455	16.50	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
117	20230907	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-75	5	-1.83	173376870	43204	4.92	4090	4115	3950	5310	2865	4090	4012.98	1.19	0	9403	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	386	-7.42	1.06	12	0.45	-541.00	3787.00	5570	20220913	-27.92	3455	20221013	16.21	5510	-27.13	20230609	3705	8.37	20230516	5570	-27.92	20220913	3455	16.21	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
118	20230907	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-90	5	-2.20	170846640	42573	4.85	4090	4115	3950	5310	2865	4090	4013.03	1.19	0	9438	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	384	-7.39	1.06	12	0.44	-541.00	3787.00	5570	20220913	-28.19	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5570	-28.19	20220913	3455	15.77	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
119	20230907	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-115	5	-2.81	151453855	37695	4.29	4090	4115	3950	5310	2865	4090	4017.88	1.19	0	8876	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	382	-7.35	1.05	12	0.39	-541.00	3787.00	5570	20220913	-28.64	3455	20221013	15.05	5510	-27.86	20230609	3705	7.29	20230516	5570	-28.64	20220913	3455	15.05	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
120	20230907	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-45	5	-1.10	59771325	14721	1.68	4090	4115	4035	5310	2865	4090	4060.28	1.19	0	4020	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	389	-7.48	1.07	12	0.15	-541.00	3787.00	5570	20220913	-27.38	3455	20221013	17.08	5510	-26.59	20230609	3705	9.18	20230516	5570	-27.38	20220913	3455	17.08	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
121	20230907	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-30	5	-0.73	28891370	7107	0.81	4090	4115	4035	5310	2865	4090	4065.20	1.19	0	2024	4773	4431	4248	3906	3723	4340	3815	48	1220	500	2780	5	1	9607672	390	-7.50	1.07	12	0.07	-541.00	3787.00	5570	20220913	-27.11	3455	20221013	17.51	5510	-26.32	20230609	3705	9.58	20230516	5570	-27.11	20220913	3455	17.51	20221013	1.53	N	290270	500	48 억		113999	N	N	0	N	00	N
122	20230906	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	30	2	0.74	3861532255	878130	4638.83	4175	4590	4065	5270	2845	4060	4397.46	1.80	0	-59604	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	393	-7.56	1.08	12	9.14	-541.00	3787.00	5570	20220913	-26.57	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5570	-26.57	20220913	3455	18.38	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
123	20230906	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	30	2	0.74	3817558145	867365	4581.96	4175	4590	4080	5270	2845	4060	4401.33	1.80	0	-59497	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	393	-7.56	1.08	12	9.03	-541.00	3787.00	5570	20220913	-26.57	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5570	-26.57	20220913	3455	18.38	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
124	20230906	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	80	2	1.97	3769458175	855654	4520.10	4175	4590	4080	5270	2845	4060	4405.35	1.80	0	-59813	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	398	-7.65	1.09	12	8.91	-541.00	3787.00	5570	20220913	-25.67	3455	20221013	19.83	5510	-24.86	20230609	3705	11.74	20230516	5570	-25.67	20220913	3455	19.83	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
125	20230906	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	85	2	2.09	3708121760	840871	4442.00	4175	4590	4080	5270	2845	4060	4409.86	1.80	0	-59644	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	398	-7.66	1.09	12	8.75	-541.00	3787.00	5570	20220913	-25.58	3455	20221013	19.97	5510	-24.77	20230609	3705	11.88	20230516	5570	-25.58	20220913	3455	19.97	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
126	20230906	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	35	2	0.86	3670495045	831738	4393.76	4175	4590	4080	5270	2845	4060	4413.04	1.80	0	-58458	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	393	-7.57	1.08	12	8.66	-541.00	3787.00	5570	20220913	-26.48	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5570	-26.48	20220913	3455	18.52	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
127	20230906	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	50	2	1.23	3586351790	811194	4285.23	4175	4590	4080	5270	2845	4060	4421.08	1.80	0	-51078	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	395	-7.60	1.09	12	8.44	-541.00	3787.00	5570	20220913	-26.21	3455	20221013	18.96	5510	-25.41	20230609	3705	10.93	20230516	5570	-26.21	20220913	3455	18.96	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
128	20230906	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	75	2	1.85	3478982260	784992	4146.81	4175	4590	4080	5270	2845	4060	4431.87	1.80	0	-50480	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	397	-7.64	1.09	12	8.17	-541.00	3787.00	5570	20220913	-25.76	3455	20221013	19.68	5510	-24.95	20230609	3705	11.61	20230516	5570	-25.76	20220913	3455	19.68	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
129	20230906	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	55	2	1.35	8593915	2071	10.94	4175	4175	4115	5270	2845	4060	4149.65	1.80	0	-608	4256	4157	4091	3992	3926	4207	4042	48	1210	500	2760	5	1	9607672	395	-7.61	1.09	12	0.02	-541.00	3787.00	5570	20220913	-26.12	3455	20221013	19.10	5510	-25.32	20230609	3705	11.07	20230516	5570	-26.12	20220913	3455	19.10	20221013	1.52	N	290270	500	48 억		173171	N	N	0	N	00	N
130	20230905	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	50	2	1.25	70671275	17321	67.40	4025	4190	4025	5210	2810	4010	4080.09	1.81	0	-1208	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	390	-7.50	1.07	12	0.18	-541.00	3787.00	5570	20220913	-27.11	3455	20221013	17.51	5510	-26.32	20230609	3705	9.58	20230516	5570	-27.11	20220913	3455	17.51	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
131	20230905	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	50	2	1.25	69461295	17023	66.24	4025	4190	4025	5210	2810	4010	4080.44	1.81	0	-1211	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	390	-7.50	1.07	12	0.18	-541.00	3787.00	5570	20220913	-27.11	3455	20221013	17.51	5510	-26.32	20230609	3705	9.58	20230516	5570	-27.11	20220913	3455	17.51	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
132	20230905	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	40	2	1.00	51653625	12629	49.14	4025	4190	4025	5210	2810	4010	4090.08	1.81	0	-1212	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	389	-7.49	1.07	12	0.13	-541.00	3787.00	5570	20220913	-27.29	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5570	-27.29	20220913	3455	17.22	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
133	20230905	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	20	2	0.50	44581570	10880	42.34	4025	4190	4025	5210	2810	4010	4097.57	1.81	0	-1214	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	387	-7.45	1.06	12	0.11	-541.00	3787.00	5570	20220913	-27.65	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5570	-27.65	20220913	3455	16.64	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
134	20230905	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	45	2	1.12	42929430	10470	40.74	4025	4190	4025	5210	2810	4010	4100.23	1.81	0	-1213	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	390	-7.50	1.07	12	0.11	-541.00	3787.00	5570	20220913	-27.20	3455	20221013	17.37	5510	-26.41	20230609	3705	9.45	20230516	5570	-27.20	20220913	3455	17.37	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
135	20230905	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	45	2	1.12	38069270	9269	36.07	4025	4190	4025	5210	2810	4010	4107.16	1.81	0	-1225	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	390	-7.50	1.07	12	0.10	-541.00	3787.00	5570	20220913	-27.20	3455	20221013	17.37	5510	-26.41	20230609	3705	9.45	20230516	5570	-27.20	20220913	3455	17.37	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
136	20230905	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	70	2	1.75	27622405	6703	26.08	4025	4190	4025	5210	2810	4010	4120.90	1.81	0	-244	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	392	-7.54	1.08	12	0.07	-541.00	3787.00	5570	20220913	-26.75	3455	20221013	18.09	5510	-25.95	20230609	3705	10.12	20230516	5570	-26.75	20220913	3455	18.09	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
137	20230905	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	175	2	4.36	5127070	1252	4.87	4025	4185	4025	5210	2810	4010	4095.10	1.81	0	415	4100	4055	4025	3980	3950	4040	3965	48	1200	500	2720	5	1	9607672	402	-7.74	1.11	12	0.01	-541.00	3787.00	5570	20220913	-24.87	3455	20221013	21.13	5510	-24.05	20230609	3705	12.96	20230516	5570	-24.87	20220913	3455	21.13	20221013	1.52	N	290270	500	48 억		174379	N	N	0	N	00	N
138	20230904	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-10	5	-0.25	103475485	25695	158.15	4020	4070	3995	5220	2815	4020	4027.07	1.87	0	-4937	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	385	-7.41	1.06	12	0.27	-541.00	3787.00	5570	20220913	-28.01	3455	20221013	16.06	5510	-27.22	20230609	3705	8.23	20230516	5570	-28.01	20220913	3455	16.06	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
139	20230904	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	0	3	0.00	96639220	23991	147.66	4020	4070	3995	5220	2815	4020	4028.14	1.87	0	-4995	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	386	-7.43	1.06	12	0.25	-541.00	3787.00	5570	20220913	-27.83	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5570	-27.83	20220913	3455	16.35	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
140	20230904	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-5	5	-0.12	94470830	23451	144.34	4020	4070	3995	5220	2815	4020	4028.44	1.87	0	-5330	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	386	-7.42	1.06	12	0.24	-541.00	3787.00	5570	20220913	-27.92	3455	20221013	16.21	5510	-27.13	20230609	3705	8.37	20230516	5570	-27.92	20220913	3455	16.21	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
141	20230904	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	20	2	0.50	90280265	22410	137.93	4020	4070	3995	5220	2815	4020	4028.57	1.87	0	-5344	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	388	-7.47	1.07	12	0.23	-541.00	3787.00	5570	20220913	-27.47	3455	20221013	16.93	5510	-26.68	20230609	3705	9.04	20230516	5570	-27.47	20220913	3455	16.93	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
142	20230904	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	45	2	1.12	30243160	7486	46.08	4020	4070	4020	5220	2815	4020	4039.96	1.87	0	-1102	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	391	-7.51	1.07	12	0.08	-541.00	3787.00	5570	20220913	-27.02	3455	20221013	17.66	5510	-26.23	20230609	3705	9.72	20230516	5570	-27.02	20220913	3455	17.66	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
143	20230904	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	30	2	0.75	20762210	5150	31.70	4020	4070	4020	5220	2815	4020	4031.50	1.87	0	-410	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	389	-7.49	1.07	12	0.05	-541.00	3787.00	5570	20220913	-27.29	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5570	-27.29	20220913	3455	17.22	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
144	20230904	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	25	2	0.62	13372135	3322	20.45	4020	4070	4020	5220	2815	4020	4025.33	1.87	0	-214	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	389	-7.48	1.07	12	0.03	-541.00	3787.00	5570	20220913	-27.38	3455	20221013	17.08	5510	-26.59	20230609	3705	9.18	20230516	5570	-27.38	20220913	3455	17.08	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
145	20230904	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	50	2	1.24	7819345	1945	11.97	4020	4070	4020	5220	2815	4020	4020.23	1.87	0	-217	4126	4072	4046	3992	3966	4060	3980	48	1200	500	2730	5	1	9607672	391	-7.52	1.07	12	0.02	-541.00	3787.00	5570	20220913	-26.93	3455	20221013	17.80	5510	-26.13	20230609	3705	9.85	20230516	5570	-26.93	20220913	3455	17.80	20221013	1.52	N	290270	500	48 억		179316	N	N	0	N	00	N
146	20230901	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-80	5	-1.95	65679350	16246	150.41	4100	4100	4020	5330	2870	4100	4042.81	1.83	0	3557	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	386	-7.43	1.06	12	0.17	-541.00	3787.00	5570	20220913	-27.83	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5570	-27.83	20220913	3455	16.35	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N
147	20230901	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-55	5	-1.34	62176955	15375	142.35	4100	4100	4020	5330	2870	4100	4044.03	1.83	0	3552	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	389	-7.48	1.07	12	0.16	-541.00	3787.00	5570	20220913	-27.38	3455	20221013	17.08	5510	-26.59	20230609	3705	9.18	20230516	5570	-27.38	20220913	3455	17.08	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N
148	20230901	140806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-65	5	-1.59	53519770	13230	122.49	4100	4100	4020	5330	2870	4100	4045.33	1.83	0	3549	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	388	-7.46	1.07	12	0.14	-541.00	3787.00	5570	20220913	-27.56	3455	20221013	16.79	5510	-26.77	20230609	3705	8.91	20230516	5570	-27.56	20220913	3455	16.79	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N
149	20230901	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-75	5	-1.83	51521045	12735	117.91	4100	4100	4020	5330	2870	4100	4045.63	1.83	0	3542	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	387	-7.44	1.06	12	0.13	-541.00	3787.00	5570	20220913	-27.74	3455	20221013	16.50	5510	-26.95	20230609	3705	8.64	20230516	5570	-27.74	20220913	3455	16.50	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N
150	20230901	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-55	5	-1.34	47264825	11682	108.16	4100	4100	4020	5330	2870	4100	4045.95	1.83	0	3332	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	389	-7.48	1.07	12	0.12	-541.00	3787.00	5570	20220913	-27.38	3455	20221013	17.08	5510	-26.59	20230609	3705	9.18	20230516	5570	-27.38	20220913	3455	17.08	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N
151	20230901	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-80	5	-1.95	26381945	6498	60.16	4100	4100	4020	5330	2870	4100	4060.01	1.83	0	-516	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	386	-7.43	1.06	12	0.07	-541.00	3787.00	5570	20220913	-27.83	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5570	-27.83	20220913	3455	16.35	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N
152	20230901	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-25	5	-0.61	12600445	3095	28.65	4100	4100	4035	5330	2870	4100	4071.23	1.83	0	-519	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	392	-7.53	1.08	12	0.03	-541.00	3787.00	5570	20220913	-26.84	3455	20221013	17.95	5510	-26.04	20230609	3705	9.99	20230516	5570	-26.84	20220913	3455	17.95	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N
153	20230901	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-35	5	-0.85	3958250	974	9.02	4100	4100	4035	5330	2870	4100	4063.91	1.83	0	171	4253	4176	4128	4051	4003	4152	4027	48	1230	500	2780	5	1	9607672	391	-7.51	1.07	12	0.01	-541.00	3787.00	5570	20220913	-27.02	3455	20221013	17.66	5510	-26.23	20230609	3705	9.72	20230516	5570	-27.02	20220913	3455	17.66	20221013	1.51	N	290270	500	48 억		175759	N	N	0	N	00	N