KissMeData/184230/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	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	22	2	3.24	91737086	132911	69.53	678	702	678	881	475	678	690.17	1.31	0	-899	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	379	7.95	0.76	12	0.25	88.00	916.00	1185	20230112	-40.93	663	20221013	5.58	1185	-40.93	20230112	672	4.17	20230926	1185	-40.93	20230112	663	5.58	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
3	20230927	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	23	2	3.39	83589530	121273	63.44	678	701	678	881	475	678	689.27	1.31	0	-918	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	380	7.97	0.77	12	0.22	88.00	916.00	1185	20230112	-40.84	663	20221013	5.73	1185	-40.84	20230112	672	4.32	20230926	1185	-40.84	20230112	663	5.73	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
4	20230927	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	10	2	1.47	46411194	67713	35.42	678	694	678	881	475	678	685.41	1.31	0	-3149	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	373	7.82	0.75	12	0.12	88.00	916.00	1185	20230112	-41.94	663	20221013	3.77	1185	-41.94	20230112	672	2.38	20230926	1185	-41.94	20230112	663	3.77	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
5	20230927	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	10	2	1.47	38050006	55550	29.06	678	694	678	881	475	678	684.97	1.31	0	-3149	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	373	7.82	0.75	12	0.10	88.00	916.00	1185	20230112	-41.94	663	20221013	3.77	1185	-41.94	20230112	672	2.38	20230926	1185	-41.94	20230112	663	3.77	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
6	20230927	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	687	9	2	1.33	37037441	54073	28.29	678	694	678	881	475	678	684.95	1.31	0	-3149	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	372	7.81	0.75	12	0.10	88.00	916.00	1185	20230112	-42.03	663	20221013	3.62	1185	-42.03	20230112	672	2.23	20230926	1185	-42.03	20230112	663	3.62	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
7	20230927	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	10	2	1.47	33266496	48568	25.41	678	694	678	881	475	678	684.95	1.31	0	-3054	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	373	7.82	0.75	12	0.09	88.00	916.00	1185	20230112	-41.94	663	20221013	3.77	1185	-41.94	20230112	672	2.38	20230926	1185	-41.94	20230112	663	3.77	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
8	20230927	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	685	7	2	1.03	30709238	44850	23.46	678	694	678	881	475	678	684.71	1.31	0	-3240	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	371	7.78	0.75	12	0.08	88.00	916.00	1185	20230112	-42.19	663	20221013	3.32	1185	-42.19	20230112	672	1.93	20230926	1185	-42.19	20230112	663	3.32	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
9	20230927	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	682	4	2	0.59	5852031	8609	4.50	678	682	678	881	475	678	679.76	1.31	0	-299	707	692	682	667	657	687	662	54	203	100	470	1	1	54187224	370	7.75	0.74	12	0.02	88.00	916.00	1185	20230112	-42.45	663	20221013	2.87	1185	-42.45	20230112	672	1.49	20230926	1185	-42.45	20230112	663	2.87	20221013	0.96	N	184230	100	54 억		709997	N	N	0	N	00	N
10	20230926	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	678	-25	5	-3.56	127495824	186147	85.66	689	697	672	913	493	703	685.05	1.32	0	-5946	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	367	7.70	0.74	12	0.34	88.00	916.00	1185	20230112	-42.78	663	20221013	2.26	1185	-42.78	20230112	672	0.89	20230926	1185	-42.78	20230112	663	2.26	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
11	20230926	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	686	-17	5	-2.42	120086377	175227	80.63	689	697	672	913	493	703	685.32	1.32	0	-4742	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	372	7.80	0.75	12	0.32	88.00	916.00	1185	20230112	-42.11	663	20221013	3.47	1185	-42.11	20230112	672	2.08	20230926	1185	-42.11	20230112	663	3.47	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
12	20230926	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-12	5	-1.71	113692330	165877	76.33	689	697	672	913	493	703	685.40	1.32	0	-3288	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	374	7.85	0.75	12	0.31	88.00	916.00	1185	20230112	-41.69	663	20221013	4.22	1185	-41.69	20230112	672	2.83	20230926	1185	-41.69	20230112	663	4.22	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
13	20230926	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	684	-19	5	-2.70	109294934	159478	73.38	689	697	672	913	493	703	685.33	1.32	0	-1461	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	371	7.77	0.75	12	0.29	88.00	916.00	1185	20230112	-42.28	663	20221013	3.17	1185	-42.28	20230112	672	1.79	20230926	1185	-42.28	20230112	663	3.17	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
14	20230926	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	686	-17	5	-2.42	102732700	149849	68.95	689	697	672	913	493	703	685.57	1.32	0	-822	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	372	7.80	0.75	12	0.28	88.00	916.00	1185	20230112	-42.11	663	20221013	3.47	1185	-42.11	20230112	672	2.08	20230926	1185	-42.11	20230112	663	3.47	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
15	20230926	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	687	-16	5	-2.28	62985935	91451	42.08	689	697	681	913	493	703	688.74	1.32	0	-491	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	372	7.81	0.75	12	0.17	88.00	916.00	1185	20230112	-42.03	663	20221013	3.62	1185	-42.03	20230112	681	0.88	20230926	1185	-42.03	20230112	663	3.62	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
16	20230926	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	-15	5	-2.13	53033249	76950	35.41	689	697	681	913	493	703	689.19	1.32	0	79	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	373	7.82	0.75	12	0.14	88.00	916.00	1185	20230112	-41.94	663	20221013	3.77	1185	-41.94	20230112	681	1.03	20230926	1185	-41.94	20230112	663	3.77	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
17	20230926	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	-9	5	-1.28	20022066	29045	13.37	689	694	689	913	493	703	689.35	1.32	0	-824	737	719	706	688	675	713	682	54	210	100	490	1	1	54187224	376	7.89	0.76	12	0.05	88.00	916.00	1185	20230112	-41.43	663	20221013	4.68	1185	-41.43	20230112	689	0.73	20230926	1185	-41.43	20230112	663	4.68	20221013	0.98	N	184230	100	54 억		716159	N	N	0	N	00	N
18	20230925	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-23	5	-3.17	152228492	216277	234.36	720	724	693	943	509	726	703.87	1.33	0	-4182	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	381	7.99	0.77	12	0.40	88.00	916.00	1185	20230112	-40.68	663	20221013	6.03	1185	-40.68	20230112	693	1.44	20230925	1185	-40.68	20230112	663	6.03	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
19	20230925	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-26	5	-3.58	143577649	203943	220.99	720	724	693	943	509	726	704.01	1.33	0	-4342	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	379	7.95	0.76	12	0.38	88.00	916.00	1185	20230112	-40.93	663	20221013	5.58	1185	-40.93	20230112	693	1.01	20230925	1185	-40.93	20230112	663	5.58	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
20	20230925	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-23	5	-3.17	88864794	125471	135.96	720	724	700	943	509	726	708.25	1.33	0	-3836	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	381	7.99	0.77	12	0.23	88.00	916.00	1185	20230112	-40.68	663	20221013	6.03	1185	-40.68	20230112	700	0.43	20230925	1185	-40.68	20230112	663	6.03	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
21	20230925	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-20	5	-2.75	53658555	75365	81.66	720	724	704	943	509	726	711.98	1.33	0	-3693	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	383	8.02	0.77	12	0.14	88.00	916.00	1185	20230112	-40.42	663	20221013	6.49	1185	-40.42	20230112	704	0.28	20230925	1185	-40.42	20230112	663	6.49	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
22	20230925	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	-13	5	-1.79	26968390	37737	40.89	720	724	710	943	509	726	714.64	1.33	0	-2874	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	386	8.10	0.78	12	0.07	88.00	916.00	1185	20230112	-39.83	663	20221013	7.54	1185	-39.83	20230112	710	0.42	20230925	1185	-39.83	20230112	663	7.54	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
23	20230925	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	-5	5	-0.69	8951941	12439	13.48	720	724	711	943	509	726	719.67	1.33	0	-4025	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	391	8.19	0.79	12	0.02	88.00	916.00	1185	20230112	-39.16	663	20221013	8.75	1185	-39.16	20230112	711	1.41	20230925	1185	-39.16	20230112	663	8.75	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
24	20230925	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-9	5	-1.24	8308904	11542	12.51	720	724	711	943	509	726	719.88	1.33	0	-3645	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	389	8.15	0.78	12	0.02	88.00	916.00	1185	20230112	-39.49	663	20221013	8.14	1185	-39.49	20230112	711	0.84	20230925	1185	-39.49	20230112	663	8.14	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
25	20230925	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	723	-3	5	-0.41	663954	921	1.00	720	723	720	943	509	726	720.91	1.33	0	-181	736	730	724	718	712	734	722	54	217	100	500	1	1	54187224	392	8.22	0.79	12	0.00	88.00	916.00	1185	20230112	-38.99	663	20221013	9.05	1185	-38.99	20230112	714	1.26	20230726	1185	-38.99	20230112	663	9.05	20221013	0.98	N	184230	100	54 억		720501	N	N	0	N	00	N
26	20230922	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	-1	5	-0.14	66318533	92000	55.84	720	730	718	945	509	727	720.85	1.34	0	2589	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	393	8.25	0.79	12	0.17	88.00	916.00	1185	20230112	-38.73	663	20221013	9.50	1185	-38.73	20230112	714	1.68	20230726	1185	-38.73	20230112	663	9.50	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
27	20230922	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	722	-5	5	-0.69	66260456	91920	55.79	720	730	718	945	509	727	720.85	1.34	0	2589	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	391	8.20	0.79	12	0.17	88.00	916.00	1185	20230112	-39.07	663	20221013	8.90	1185	-39.07	20230112	714	1.12	20230726	1185	-39.07	20230112	663	8.90	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
28	20230922	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	-2	5	-0.28	45351295	62876	38.16	720	730	718	945	509	727	721.28	1.34	0	-2273	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	393	8.24	0.79	12	0.12	88.00	916.00	1185	20230112	-38.82	663	20221013	9.35	1185	-38.82	20230112	714	1.54	20230726	1185	-38.82	20230112	663	9.35	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
29	20230922	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	728	1	2	0.14	40256975	55867	33.91	720	730	718	945	509	727	720.59	1.34	0	-2068	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	394	8.27	0.79	12	0.10	88.00	916.00	1185	20230112	-38.57	663	20221013	9.80	1185	-38.57	20230112	714	1.96	20230726	1185	-38.57	20230112	663	9.80	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
30	20230922	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	0	3	0.00	38019880	52789	32.04	720	727	718	945	509	727	720.22	1.34	0	-1937	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	394	8.26	0.79	12	0.10	88.00	916.00	1185	20230112	-38.65	663	20221013	9.65	1185	-38.65	20230112	714	1.82	20230726	1185	-38.65	20230112	663	9.65	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
31	20230922	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	0	3	0.00	35503314	49327	29.94	720	727	718	945	509	727	719.75	1.34	0	-1930	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	394	8.26	0.79	12	0.09	88.00	916.00	1185	20230112	-38.65	663	20221013	9.65	1185	-38.65	20230112	714	1.82	20230726	1185	-38.65	20230112	663	9.65	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
32	20230922	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-8	5	-1.10	30399429	42259	25.65	720	727	718	945	509	727	719.36	1.34	0	-2224	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	390	8.17	0.78	12	0.08	88.00	916.00	1185	20230112	-39.32	663	20221013	8.45	1185	-39.32	20230112	714	0.70	20230726	1185	-39.32	20230112	663	8.45	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
33	20230922	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-7	5	-0.96	4975920	6911	4.19	720	720	720	945	509	727	720.00	1.34	0	-319	762	744	734	716	706	739	711	54	218	100	500	1	1	54187224	390	8.18	0.79	12	0.01	88.00	916.00	1185	20230112	-39.24	663	20221013	8.60	1185	-39.24	20230112	714	0.84	20230726	1185	-39.24	20230112	663	8.60	20221013	1.06	N	184230	100	54 억		724019	N	N	0	N	00	N
34	20230921	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	-27	5	-3.58	120831061	164767	118.81	751	752	724	980	528	754	733.35	1.37	0	-16895	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	394	8.26	0.79	12	0.30	88.00	916.00	1185	20230112	-38.65	663	20221013	9.65	1185	-38.65	20230112	714	1.82	20230726	1185	-38.65	20230112	663	9.65	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
35	20230921	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	-27	5	-3.58	116731271	159128	114.75	751	752	724	980	528	754	733.57	1.37	0	-16895	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	394	8.26	0.79	12	0.29	88.00	916.00	1185	20230112	-38.65	663	20221013	9.65	1185	-38.65	20230112	714	1.82	20230726	1185	-38.65	20230112	663	9.65	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
36	20230921	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	735	-19	5	-2.52	105212354	143332	103.36	751	752	724	980	528	754	734.05	1.37	0	-14934	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	398	8.35	0.80	12	0.26	88.00	916.00	1185	20230112	-37.97	663	20221013	10.86	1185	-37.97	20230112	714	2.94	20230726	1185	-37.97	20230112	663	10.86	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
37	20230921	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	-28	5	-3.71	101073842	137645	99.26	751	752	724	980	528	754	734.31	1.37	0	-13847	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	393	8.25	0.79	12	0.25	88.00	916.00	1185	20230112	-38.73	663	20221013	9.50	1185	-38.73	20230112	714	1.68	20230726	1185	-38.73	20230112	663	9.50	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
38	20230921	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	-27	5	-3.58	82397289	111942	80.72	751	752	727	980	528	754	736.07	1.37	0	-15371	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	394	8.26	0.79	12	0.21	88.00	916.00	1185	20230112	-38.65	663	20221013	9.65	1185	-38.65	20230112	714	1.82	20230726	1185	-38.65	20230112	663	9.65	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
39	20230921	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	736	-18	5	-2.39	66878115	90736	65.43	751	752	732	980	528	754	737.06	1.37	0	-13400	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	399	8.36	0.80	12	0.17	88.00	916.00	1185	20230112	-37.89	663	20221013	11.01	1185	-37.89	20230112	714	3.08	20230726	1185	-37.89	20230112	663	11.01	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
40	20230921	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	-22	5	-2.92	51201017	69367	50.02	751	752	732	980	528	754	738.12	1.37	0	-11275	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	397	8.32	0.80	12	0.13	88.00	916.00	1185	20230112	-38.23	663	20221013	10.41	1185	-38.23	20230112	714	2.52	20230726	1185	-38.23	20230112	663	10.41	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
41	20230921	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	744	-10	5	-1.33	3789822	5063	3.65	751	751	743	980	528	754	748.53	1.37	0	-3563	772	762	753	743	734	768	749	54	226	100	520	1	1	54187224	403	8.45	0.81	12	0.01	88.00	916.00	1185	20230112	-37.22	663	20221013	12.22	1185	-37.22	20230112	714	4.20	20230726	1185	-37.22	20230112	663	12.22	20221013	1.10	N	184230	100	54 억		744807	N	N	0	N	00	N
42	20230920	160812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	754	-6	5	-0.79	103742429	138677	152.64	744	763	744	988	532	760	748.09	1.38	0	-2941	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	409	8.57	0.82	12	0.26	88.00	916.00	1185	20230112	-36.37	663	20221013	13.73	1185	-36.37	20230112	714	5.60	20230726	1185	-36.37	20230112	663	13.73	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
43	20230920	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	748	-12	5	-1.58	102176264	136587	150.34	744	763	744	988	532	760	748.07	1.38	0	-2943	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	405	8.50	0.82	12	0.25	88.00	916.00	1185	20230112	-36.88	663	20221013	12.82	1185	-36.88	20230112	714	4.76	20230726	1185	-36.88	20230112	663	12.82	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
44	20230920	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	756	-4	5	-0.53	83780305	111931	123.20	744	763	744	988	532	760	748.50	1.38	0	-4089	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	410	8.59	0.83	12	0.21	88.00	916.00	1185	20230112	-36.20	663	20221013	14.03	1185	-36.20	20230112	714	5.88	20230726	1185	-36.20	20230112	663	14.03	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
45	20230920	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	755	-5	5	-0.66	65378244	87343	96.14	744	763	744	988	532	760	748.52	1.38	0	-403	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	409	8.58	0.82	12	0.16	88.00	916.00	1185	20230112	-36.29	663	20221013	13.88	1185	-36.29	20230112	714	5.74	20230726	1185	-36.29	20230112	663	13.88	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
46	20230920	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	752	-8	5	-1.05	61688650	82444	90.75	744	763	744	988	532	760	748.25	1.38	0	426	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	407	8.55	0.82	12	0.15	88.00	916.00	1185	20230112	-36.54	663	20221013	13.42	1185	-36.54	20230112	714	5.32	20230726	1185	-36.54	20230112	663	13.42	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
47	20230920	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	761	1	2	0.13	47558211	63640	70.05	744	763	744	988	532	760	747.30	1.38	0	525	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	412	8.65	0.83	12	0.12	88.00	916.00	1185	20230112	-35.78	663	20221013	14.78	1185	-35.78	20230112	714	6.58	20230726	1185	-35.78	20230112	663	14.78	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
48	20230920	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	755	-5	5	-0.66	41519313	55657	61.26	744	756	744	988	532	760	745.99	1.38	0	2720	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	409	8.58	0.82	12	0.10	88.00	916.00	1185	20230112	-36.29	663	20221013	13.88	1185	-36.29	20230112	714	5.74	20230726	1185	-36.29	20230112	663	13.88	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
49	20230920	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	753	-7	5	-0.92	34428849	46228	50.88	744	755	744	988	532	760	744.76	1.38	0	2855	785	772	756	743	727	779	750	54	228	100	530	1	1	54187224	408	8.56	0.82	12	0.09	88.00	916.00	1185	20230112	-36.46	663	20221013	13.57	1185	-36.46	20230112	714	5.46	20230726	1185	-36.46	20230112	663	13.57	20221013	1.11	N	184230	100	54 억		748051	N	N	0	N	00	N
50	20230919	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	760	-10	5	-1.30	68404055	90617	188.84	758	769	740	1001	539	770	754.87	1.40	0	-10886	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	412	8.64	0.83	12	0.17	88.00	916.00	1185	20230112	-35.86	663	20221013	14.63	1185	-35.86	20230112	714	6.44	20230726	1185	-35.86	20230112	663	14.63	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
51	20230919	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	758	-12	5	-1.56	61671224	81758	170.38	758	769	740	1001	539	770	754.31	1.40	0	-10678	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	411	8.61	0.83	12	0.15	88.00	916.00	1185	20230112	-36.03	663	20221013	14.33	1185	-36.03	20230112	714	6.16	20230726	1185	-36.03	20230112	663	14.33	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
52	20230919	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	757	-13	5	-1.69	55670220	73815	153.82	758	769	740	1001	539	770	754.19	1.40	0	-9113	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	410	8.60	0.83	12	0.14	88.00	916.00	1185	20230112	-36.12	663	20221013	14.18	1185	-36.12	20230112	714	6.02	20230726	1185	-36.12	20230112	663	14.18	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
53	20230919	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	756	-14	5	-1.82	43911579	58193	121.27	758	769	740	1001	539	770	754.59	1.40	0	-7386	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	410	8.59	0.83	12	0.11	88.00	916.00	1185	20230112	-36.20	663	20221013	14.03	1185	-36.20	20230112	714	5.88	20230726	1185	-36.20	20230112	663	14.03	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
54	20230919	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	764	-6	5	-0.78	31104364	41284	86.03	758	769	740	1001	539	770	753.42	1.40	0	-4206	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	414	8.68	0.83	12	0.08	88.00	916.00	1185	20230112	-35.53	663	20221013	15.23	1185	-35.53	20230112	714	7.00	20230726	1185	-35.53	20230112	663	15.23	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
55	20230919	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	766	-4	5	-0.52	29377727	39016	81.31	758	769	740	1001	539	770	752.97	1.40	0	-3797	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	415	8.70	0.84	12	0.07	88.00	916.00	1185	20230112	-35.36	663	20221013	15.54	1185	-35.36	20230112	714	7.28	20230726	1185	-35.36	20230112	663	15.54	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
56	20230919	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	-8	5	-1.04	27820434	36976	77.05	758	769	740	1001	539	770	752.39	1.40	0	-3196	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	413	8.66	0.83	12	0.07	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
57	20230919	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	768	-2	5	-0.26	19541181	26037	54.26	758	769	740	1001	539	770	750.52	1.40	0	-712	782	776	769	763	756	779	766	54	231	100	530	1	1	54187224	416	8.73	0.84	12	0.05	88.00	916.00	1185	20230112	-35.19	663	20221013	15.84	1185	-35.19	20230112	714	7.56	20230726	1185	-35.19	20230112	663	15.84	20221013	1.12	N	184230	100	54 억		758729	N	N	0	N	00	N
58	20230918	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	770	-1	5	-0.13	36827783	47987	69.81	762	775	762	1002	540	771	767.45	1.40	0	501	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	417	8.75	0.84	12	0.09	88.00	916.00	1185	20230112	-35.02	663	20221013	16.14	1185	-35.02	20230112	714	7.84	20230726	1185	-35.02	20230112	663	16.14	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
59	20230918	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	774	3	2	0.39	35004982	45620	66.36	762	775	762	1002	540	771	767.32	1.40	0	2056	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	419	8.80	0.84	12	0.08	88.00	916.00	1185	20230112	-34.68	663	20221013	16.74	1185	-34.68	20230112	714	8.40	20230726	1185	-34.68	20230112	663	16.74	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
60	20230918	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	770	-1	5	-0.13	32488609	42354	61.61	762	775	762	1002	540	771	767.07	1.40	0	2022	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	417	8.75	0.84	12	0.08	88.00	916.00	1185	20230112	-35.02	663	20221013	16.14	1185	-35.02	20230112	714	7.84	20230726	1185	-35.02	20230112	663	16.14	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
61	20230918	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	772	1	2	0.13	30321639	39549	57.53	762	775	762	1002	540	771	766.69	1.40	0	1371	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	418	8.77	0.84	12	0.07	88.00	916.00	1185	20230112	-34.85	663	20221013	16.44	1185	-34.85	20230112	714	8.12	20230726	1185	-34.85	20230112	663	16.44	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
62	20230918	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	769	-2	5	-0.26	22696198	29641	43.12	762	775	762	1002	540	771	765.70	1.40	0	1371	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	417	8.74	0.84	12	0.05	88.00	916.00	1185	20230112	-35.11	663	20221013	15.99	1185	-35.11	20230112	714	7.70	20230726	1185	-35.11	20230112	663	15.99	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
63	20230918	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	770	-1	5	-0.13	22377548	29227	42.52	762	775	762	1002	540	771	765.65	1.40	0	1371	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	417	8.75	0.84	12	0.05	88.00	916.00	1185	20230112	-35.02	663	20221013	16.14	1185	-35.02	20230112	714	7.84	20230726	1185	-35.02	20230112	663	16.14	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
64	20230918	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	772	1	2	0.13	19893317	25995	37.82	762	775	762	1002	540	771	765.27	1.40	0	2076	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	418	8.77	0.84	12	0.05	88.00	916.00	1185	20230112	-34.85	663	20221013	16.44	1185	-34.85	20230112	714	8.12	20230726	1185	-34.85	20230112	663	16.44	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
65	20230918	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	772	1	2	0.13	7809778	10232	14.88	762	772	762	1002	540	771	763.27	1.40	0	1674	792	781	773	762	754	787	768	54	231	100	530	1	1	54187224	418	8.77	0.84	12	0.02	88.00	916.00	1185	20230112	-34.85	663	20221013	16.44	1185	-34.85	20230112	714	8.12	20230726	1185	-34.85	20230112	663	16.44	20221013	1.12	N	184230	100	54 억		759039	N	N	0	N	00	N
66	20230915	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	771	10	2	1.31	53219879	68742	114.35	765	784	765	989	533	761	774.20	1.40	0	1332	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	418	8.76	0.84	12	0.13	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
67	20230915	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	774	13	2	1.71	45067926	58168	96.76	765	784	765	989	533	761	774.79	1.40	0	1093	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	419	8.80	0.84	12	0.11	88.00	916.00	1185	20230112	-34.68	663	20221013	16.74	1185	-34.68	20230112	714	8.40	20230726	1185	-34.68	20230112	663	16.74	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
68	20230915	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	778	17	2	2.23	38790785	50080	83.30	765	784	765	989	533	761	774.58	1.40	0	3379	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	422	8.84	0.85	12	0.09	88.00	916.00	1185	20230112	-34.35	663	20221013	17.35	1185	-34.35	20230112	714	8.96	20230726	1185	-34.35	20230112	663	17.35	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
69	20230915	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	781	20	2	2.63	30388568	39314	65.40	765	784	765	989	533	761	772.97	1.40	0	3490	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	423	8.88	0.85	12	0.07	88.00	916.00	1185	20230112	-34.09	663	20221013	17.80	1185	-34.09	20230112	714	9.38	20230726	1185	-34.09	20230112	663	17.80	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
70	20230915	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	780	19	2	2.50	27526684	35655	59.31	765	780	765	989	533	761	772.03	1.40	0	3488	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	423	8.86	0.85	12	0.07	88.00	916.00	1185	20230112	-34.18	663	20221013	17.65	1185	-34.18	20230112	714	9.24	20230726	1185	-34.18	20230112	663	17.65	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
71	20230915	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	778	17	2	2.23	25039609	32455	53.99	765	778	765	989	533	761	771.52	1.40	0	2630	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	422	8.84	0.85	12	0.06	88.00	916.00	1185	20230112	-34.35	663	20221013	17.35	1185	-34.35	20230112	714	8.96	20230726	1185	-34.35	20230112	663	17.35	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
72	20230915	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	771	10	2	1.31	13951675	18134	30.16	765	774	765	989	533	761	769.37	1.40	0	-2766	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	418	8.76	0.84	12	0.03	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
73	20230915	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	766	5	2	0.66	608956	796	1.32	765	766	765	989	533	761	765.02	1.40	0	-77	773	767	759	753	745	770	756	54	228	100	530	1	1	54187224	415	8.70	0.84	12	0.00	88.00	916.00	1185	20230112	-35.36	663	20221013	15.54	1185	-35.36	20230112	714	7.28	20230726	1185	-35.36	20230112	663	15.54	20221013	1.13	N	184230	100	54 억		757707	N	N	0	N	00	N
74	20230914	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	761	-1	5	-0.13	45766043	60117	47.14	751	765	751	990	534	762	761.29	1.40	0	-2968	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	412	8.65	0.83	12	0.11	88.00	916.00	1185	20230112	-35.78	663	20221013	14.78	1185	-35.78	20230112	714	6.58	20230726	1185	-35.78	20230112	663	14.78	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
75	20230914	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	0	3	0.00	41360574	54333	42.61	751	765	751	990	534	762	761.24	1.40	0	-2968	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	413	8.66	0.83	12	0.10	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
76	20230914	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	763	1	2	0.13	38722635	50873	39.89	751	765	751	990	534	762	761.16	1.40	0	-2529	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	413	8.67	0.83	12	0.09	88.00	916.00	1185	20230112	-35.61	663	20221013	15.08	1185	-35.61	20230112	714	6.86	20230726	1185	-35.61	20230112	663	15.08	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
77	20230914	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	763	1	2	0.13	36856433	48424	37.97	751	765	751	990	534	762	761.12	1.40	0	-2529	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	413	8.67	0.83	12	0.09	88.00	916.00	1185	20230112	-35.61	663	20221013	15.08	1185	-35.61	20230112	714	6.86	20230726	1185	-35.61	20230112	663	15.08	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
78	20230914	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	760	-2	5	-0.26	21394206	28129	22.06	751	765	751	990	534	762	760.57	1.40	0	-1641	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	412	8.64	0.83	12	0.05	88.00	916.00	1185	20230112	-35.86	663	20221013	14.63	1185	-35.86	20230112	714	6.44	20230726	1185	-35.86	20230112	663	14.63	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
79	20230914	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	760	-2	5	-0.26	19840170	26084	20.45	751	765	751	990	534	762	760.63	1.40	0	-1641	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	412	8.64	0.83	12	0.05	88.00	916.00	1185	20230112	-35.86	663	20221013	14.63	1185	-35.86	20230112	714	6.44	20230726	1185	-35.86	20230112	663	14.63	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
80	20230914	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	0	3	0.00	15055659	19810	15.53	751	765	751	990	534	762	760.00	1.40	0	1563	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	413	8.66	0.83	12	0.04	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
81	20230914	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	760	-2	5	-0.26	2491736	3308	2.59	751	760	751	990	534	762	753.25	1.40	0	377	799	780	765	746	731	773	739	54	228	100	530	1	1	54187224	412	8.64	0.83	12	0.01	88.00	916.00	1185	20230112	-35.86	663	20221013	14.63	1185	-35.86	20230112	714	6.44	20230726	1185	-35.86	20230112	663	14.63	20221013	1.13	N	184230	100	54 억		760675	N	N	0	N	00	N
82	20230913	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	-14	5	-1.80	96473464	126339	115.70	783	784	750	1008	544	776	763.64	1.41	0	-3673	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	413	8.66	0.83	12	0.23	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
83	20230913	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	759	-17	5	-2.19	86885524	113647	104.08	783	784	750	1008	544	776	764.52	1.41	0	-3611	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	411	8.62	0.83	12	0.21	88.00	916.00	1185	20230112	-35.95	663	20221013	14.48	1185	-35.95	20230112	714	6.30	20230726	1185	-35.95	20230112	663	14.48	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
84	20230913	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	764	-12	5	-1.55	78982709	103214	94.52	783	784	750	1008	544	776	765.23	1.41	0	-781	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	414	8.68	0.83	12	0.19	88.00	916.00	1185	20230112	-35.53	663	20221013	15.23	1185	-35.53	20230112	714	7.00	20230726	1185	-35.53	20230112	663	15.23	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
85	20230913	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	759	-17	5	-2.19	75548403	98706	90.39	783	784	750	1008	544	776	765.39	1.41	0	563	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	411	8.62	0.83	12	0.18	88.00	916.00	1185	20230112	-35.95	663	20221013	14.48	1185	-35.95	20230112	714	6.30	20230726	1185	-35.95	20230112	663	14.48	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
86	20230913	120739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	761	-15	5	-1.93	71268197	93073	85.24	783	784	750	1008	544	776	765.72	1.41	0	1627	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	412	8.65	0.83	12	0.17	88.00	916.00	1185	20230112	-35.78	663	20221013	14.78	1185	-35.78	20230112	714	6.58	20230726	1185	-35.78	20230112	663	14.78	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
87	20230913	110740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	758	-18	5	-2.32	67687317	88354	80.91	783	784	750	1008	544	776	766.09	1.41	0	1478	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	411	8.61	0.83	12	0.16	88.00	916.00	1185	20230112	-36.03	663	20221013	14.33	1185	-36.03	20230112	714	6.16	20230726	1185	-36.03	20230112	663	14.33	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
88	20230913	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	767	-9	5	-1.16	29189944	37837	34.65	783	784	767	1008	544	776	771.47	1.41	0	-721	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	416	8.72	0.84	12	0.07	88.00	916.00	1185	20230112	-35.27	663	20221013	15.69	1185	-35.27	20230112	714	7.42	20230726	1185	-35.27	20230112	663	15.69	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
89	20230913	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	771	-5	5	-0.64	5390836	6913	6.33	783	784	771	1008	544	776	779.81	1.41	0	94	808	791	783	766	758	788	763	54	232	100	540	1	1	54187224	418	8.76	0.84	12	0.01	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.18	N	184230	100	54 억		764348	N	N	0	N	00	N
90	20230912	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	776	-20	5	-2.51	85490860	109090	168.72	795	800	775	1034	558	796	783.67	1.41	0	1323	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	420	8.82	0.85	12	0.20	88.00	916.00	1185	20230112	-34.51	663	20221013	17.04	1185	-34.51	20230112	714	8.68	20230726	1185	-34.51	20230112	663	17.04	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
91	20230912	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	779	-17	5	-2.14	79046431	100804	155.91	795	800	775	1034	558	796	784.16	1.41	0	1495	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	422	8.85	0.85	12	0.19	88.00	916.00	1185	20230112	-34.26	663	20221013	17.50	1185	-34.26	20230112	714	9.10	20230726	1185	-34.26	20230112	663	17.50	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
92	20230912	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	779	-17	5	-2.14	75181848	95852	148.25	795	800	775	1034	558	796	784.35	1.41	0	4160	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	422	8.85	0.85	12	0.18	88.00	916.00	1185	20230112	-34.26	663	20221013	17.50	1185	-34.26	20230112	714	9.10	20230726	1185	-34.26	20230112	663	17.50	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
93	20230912	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	781	-15	5	-1.88	74359234	94801	146.62	795	800	775	1034	558	796	784.37	1.41	0	4997	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	423	8.88	0.85	12	0.17	88.00	916.00	1185	20230112	-34.09	663	20221013	17.80	1185	-34.09	20230112	714	9.38	20230726	1185	-34.09	20230112	663	17.80	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
94	20230912	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	786	-10	5	-1.26	58844236	74866	115.79	795	800	777	1034	558	796	785.99	1.41	0	6159	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	426	8.93	0.86	12	0.14	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
95	20230912	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	790	-6	5	-0.75	26612120	33584	51.94	795	800	784	1034	558	796	792.40	1.41	0	6088	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	428	8.98	0.86	12	0.06	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
96	20230912	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	790	-6	5	-0.75	24359306	30725	47.52	795	800	790	1034	558	796	792.82	1.41	0	5689	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	428	8.98	0.86	12	0.06	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
97	20230912	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	793	-3	5	-0.38	4495755	5667	8.76	795	795	790	1034	558	796	793.32	1.41	0	-194	803	799	795	791	787	797	789	54	238	100	550	1	1	54187224	430	9.01	0.87	12	0.01	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	714	11.06	20230726	1185	-33.08	20230112	663	19.61	20221013	1.18	N	184230	100	54 억		763025	N	N	0	N	00	N
98	20230911	160718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	1	2	0.13	49175829	61906	44.80	799	799	791	1033	557	795	794.36	1.40	0	4172	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	431	9.05	0.87	12	0.11	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
99	20230911	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-1	5	-0.13	45798146	57655	41.72	799	799	791	1033	557	795	794.35	1.40	0	4104	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	430	9.02	0.87	12	0.11	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
100	20230911	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	1	2	0.13	42946033	54068	39.13	799	799	791	1033	557	795	794.30	1.40	0	5224	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	431	9.05	0.87	12	0.10	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
101	20230911	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	1	2	0.13	38035353	47898	34.66	799	799	791	1033	557	795	794.09	1.40	0	4716	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	431	9.05	0.87	12	0.09	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
102	20230911	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-1	5	-0.13	35581888	44806	32.43	799	799	791	1033	557	795	794.13	1.40	0	4515	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	430	9.02	0.87	12	0.08	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
103	20230911	110707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-1	5	-0.13	34257443	43139	31.22	799	799	791	1033	557	795	794.12	1.40	0	4222	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	430	9.02	0.87	12	0.08	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
104	20230911	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	791	-4	5	-0.50	11732879	14773	10.69	799	799	791	1033	557	795	794.21	1.40	0	-1571	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	429	8.99	0.86	12	0.03	88.00	916.00	1185	20230112	-33.25	663	20221013	19.31	1185	-33.25	20230112	714	10.78	20230726	1185	-33.25	20230112	663	19.31	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
105	20230911	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	798	3	2	0.38	5504883	6916	5.01	799	799	793	1033	557	795	795.96	1.40	0	480	831	812	791	772	751	822	782	54	238	100	550	1	1	54187224	432	9.07	0.87	12	0.01	88.00	916.00	1185	20230112	-32.66	663	20221013	20.36	1185	-32.66	20230112	714	11.76	20230726	1185	-32.66	20230112	663	20.36	20221013	1.17	N	184230	100	54 억		758853	N	N	0	N	00	N
106	20230908	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	19	2	2.45	109139093	138074	113.74	776	810	770	1008	544	776	790.44	1.39	0	4583	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	431	9.03	0.87	12	0.25	88.00	916.00	1185	20230112	-32.91	663	20221013	19.91	1185	-32.91	20230112	714	11.34	20230726	1185	-32.91	20230112	663	19.91	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
107	20230908	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	790	14	2	1.80	105499371	133491	109.97	776	810	770	1008	544	776	790.31	1.39	0	4583	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	428	8.98	0.86	12	0.25	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
108	20230908	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	789	13	2	1.68	92328302	116751	96.18	776	810	770	1008	544	776	790.81	1.39	0	3023	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	428	8.97	0.86	12	0.22	88.00	916.00	1185	20230112	-33.42	663	20221013	19.00	1185	-33.42	20230112	714	10.50	20230726	1185	-33.42	20230112	663	19.00	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
109	20230908	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	792	16	2	2.06	87448255	110567	91.08	776	810	770	1008	544	776	790.91	1.39	0	1993	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	429	9.00	0.86	12	0.20	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
110	20230908	120730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	792	16	2	2.06	68932716	87147	71.79	776	810	770	1008	544	776	790.99	1.39	0	2655	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	429	9.00	0.86	12	0.16	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
111	20230908	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	782	6	2	0.77	25817986	33053	27.23	776	788	770	1008	544	776	781.11	1.39	0	1003	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	424	8.89	0.85	12	0.06	88.00	916.00	1185	20230112	-34.01	663	20221013	17.95	1185	-34.01	20230112	714	9.52	20230726	1185	-34.01	20230112	663	17.95	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
112	20230908	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	784	8	2	1.03	16405501	21032	17.33	776	788	770	1008	544	776	780.03	1.39	0	1001	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	425	8.91	0.86	12	0.04	88.00	916.00	1185	20230112	-33.84	663	20221013	18.25	1185	-33.84	20230112	714	9.80	20230726	1185	-33.84	20230112	663	18.25	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
113	20230908	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	779	3	2	0.39	3427855	4425	3.65	776	779	770	1008	544	776	774.66	1.39	0	1001	811	793	784	766	757	789	762	54	232	100	540	1	1	54187224	422	8.85	0.85	12	0.01	88.00	916.00	1185	20230112	-34.26	663	20221013	17.50	1185	-34.26	20230112	714	9.10	20230726	1185	-34.26	20230112	663	17.50	20221013	1.17	N	184230	100	54 억		754270	N	N	0	N	00	N
114	20230907	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	776	-23	5	-2.88	95385852	121392	46.10	802	802	775	1038	560	799	785.77	1.43	0	-19884	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	420	8.82	0.85	12	0.22	88.00	916.00	1185	20230112	-34.51	663	20221013	17.04	1185	-34.51	20230112	714	8.68	20230726	1185	-34.51	20230112	663	17.04	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
115	20230907	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	775	-24	5	-3.00	90392369	114959	43.66	802	802	775	1038	560	799	786.30	1.43	0	-17931	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	420	8.81	0.85	12	0.21	88.00	916.00	1185	20230112	-34.60	663	20221013	16.89	1185	-34.60	20230112	714	8.54	20230726	1185	-34.60	20230112	663	16.89	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
116	20230907	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	779	-20	5	-2.50	78102818	99120	37.65	802	802	779	1038	560	799	787.96	1.43	0	-14343	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	422	8.85	0.85	12	0.18	88.00	916.00	1185	20230112	-34.26	663	20221013	17.50	1185	-34.26	20230112	714	9.10	20230726	1185	-34.26	20230112	663	17.50	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
117	20230907	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	787	-12	5	-1.50	57789057	73194	27.80	802	802	783	1038	560	799	789.53	1.43	0	-9701	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	426	8.94	0.86	12	0.14	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
118	20230907	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	786	-13	5	-1.63	53631825	67910	25.79	802	802	783	1038	560	799	789.75	1.43	0	-9600	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	426	8.93	0.86	12	0.13	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
119	20230907	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	787	-12	5	-1.50	51046320	64624	24.54	802	802	783	1038	560	799	789.90	1.43	0	-7921	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	426	8.94	0.86	12	0.12	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
120	20230907	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	786	-13	5	-1.63	25308569	31924	12.12	802	802	784	1038	560	799	792.78	1.43	0	-1114	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	426	8.93	0.86	12	0.06	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
121	20230907	090727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	801	2	2	0.25	4676705	5855	2.22	802	802	796	1038	560	799	798.75	1.43	0	-2213	849	823	803	777	757	837	791	54	239	100	550	1	1	54187224	434	9.10	0.87	12	0.01	88.00	916.00	1185	20230112	-32.41	663	20221013	20.81	1185	-32.41	20230112	714	12.18	20230726	1185	-32.41	20230112	663	20.81	20221013	1.17	N	184230	100	54 억		774154	N	N	0	N	00	N
122	20230906	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	799	16	2	2.04	211840697	263074	213.18	783	829	783	1017	549	783	805.25	1.43	0	-1845	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	433	9.08	0.87	12	0.49	88.00	916.00	1185	20230112	-32.57	663	20221013	20.51	1185	-32.57	20230112	714	11.90	20230726	1185	-32.57	20230112	663	20.51	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
123	20230906	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	789	6	2	0.77	208157857	258464	209.45	783	829	783	1017	549	783	805.36	1.43	0	-1785	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	428	8.97	0.86	12	0.48	88.00	916.00	1185	20230112	-33.42	663	20221013	19.00	1185	-33.42	20230112	714	10.50	20230726	1185	-33.42	20230112	663	19.00	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
124	20230906	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	11	2	1.40	204300168	253591	205.50	783	829	783	1017	549	783	805.63	1.43	0	-1656	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	430	9.02	0.87	12	0.47	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
125	20230906	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	790	7	2	0.89	197354998	244808	198.38	783	829	783	1017	549	783	806.16	1.43	0	-1081	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	428	8.98	0.86	12	0.45	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
126	20230906	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	792	9	2	1.15	179819883	222808	180.55	783	829	783	1017	549	783	807.06	1.43	0	892	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	429	9.00	0.86	12	0.41	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
127	20230906	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	791	8	2	1.02	172598472	213673	173.15	783	829	783	1017	549	783	807.77	1.43	0	910	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	429	8.99	0.86	12	0.39	88.00	916.00	1185	20230112	-33.25	663	20221013	19.31	1185	-33.25	20230112	714	10.78	20230726	1185	-33.25	20230112	663	19.31	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
128	20230906	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	793	10	2	1.28	158370786	195680	158.57	783	829	783	1017	549	783	809.34	1.43	0	-1855	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	430	9.01	0.87	12	0.36	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	714	11.06	20230726	1185	-33.08	20230112	663	19.61	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
129	20230906	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	818	35	2	4.47	75620043	93282	75.59	783	829	783	1017	549	783	810.66	1.43	0	-5251	803	792	781	770	759	798	776	54	234	100	540	1	1	54187224	443	9.30	0.89	12	0.17	88.00	916.00	1185	20230112	-30.97	663	20221013	23.38	1185	-30.97	20230112	714	14.57	20230726	1185	-30.97	20230112	663	23.38	20221013	1.17	N	184230	100	54 억		775999	N	N	0	N	00	N
130	20230905	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	783	-11	5	-1.39	95791782	123403	179.46	771	792	770	1032	556	794	776.25	1.43	0	1933	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	424	8.90	0.85	12	0.23	88.00	916.00	1185	20230112	-33.92	663	20221013	18.10	1185	-33.92	20230112	714	9.66	20230726	1185	-33.92	20230112	663	18.10	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
131	20230905	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	782	-12	5	-1.51	90131452	116145	168.90	771	792	770	1032	556	794	776.03	1.43	0	2300	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	424	8.89	0.85	12	0.21	88.00	916.00	1185	20230112	-34.01	663	20221013	17.95	1185	-34.01	20230112	714	9.52	20230726	1185	-34.01	20230112	663	17.95	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
132	20230905	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	780	-14	5	-1.76	86018531	110884	161.25	771	792	770	1032	556	794	775.75	1.43	0	2302	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	423	8.86	0.85	12	0.20	88.00	916.00	1185	20230112	-34.18	663	20221013	17.65	1185	-34.18	20230112	714	9.24	20230726	1185	-34.18	20230112	663	17.65	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
133	20230905	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	781	-13	5	-1.64	85303252	109968	159.92	771	792	770	1032	556	794	775.71	1.43	0	2364	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	423	8.88	0.85	12	0.20	88.00	916.00	1185	20230112	-34.09	663	20221013	17.80	1185	-34.09	20230112	714	9.38	20230726	1185	-34.09	20230112	663	17.80	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
134	20230905	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	778	-16	5	-2.02	83062976	107091	155.74	771	792	770	1032	556	794	775.63	1.43	0	2105	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	422	8.84	0.85	12	0.20	88.00	916.00	1185	20230112	-34.35	663	20221013	17.35	1185	-34.35	20230112	714	8.96	20230726	1185	-34.35	20230112	663	17.35	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
135	20230905	110709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	781	-13	5	-1.64	78278711	100968	146.83	771	792	770	1032	556	794	775.28	1.43	0	2139	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	423	8.88	0.85	12	0.19	88.00	916.00	1185	20230112	-34.09	663	20221013	17.80	1185	-34.09	20230112	714	9.38	20230726	1185	-34.09	20230112	663	17.80	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
136	20230905	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	780	-14	5	-1.76	70327730	90744	131.96	771	792	770	1032	556	794	775.01	1.43	0	2139	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	423	8.86	0.85	12	0.17	88.00	916.00	1185	20230112	-34.18	663	20221013	17.65	1185	-34.18	20230112	714	9.24	20230726	1185	-34.18	20230112	663	17.65	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
137	20230905	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	782	-12	5	-1.51	38316727	49550	72.06	771	785	770	1032	556	794	773.29	1.43	0	5661	810	802	795	787	780	798	783	54	238	100	550	1	1	54187224	424	8.89	0.85	12	0.09	88.00	916.00	1185	20230112	-34.01	663	20221013	17.95	1185	-34.01	20230112	714	9.52	20230726	1185	-34.01	20230112	663	17.95	20221013	1.16	N	184230	100	54 억		774066	N	N	0	N	00	N
138	20230904	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-13	5	-1.61	54562438	68764	98.65	795	803	788	1049	565	807	793.47	1.45	0	-13708	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	430	9.02	0.87	12	0.13	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
139	20230904	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	792	-15	5	-1.86	51784607	65251	93.61	795	803	789	1049	565	807	793.62	1.45	0	-13339	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	429	9.00	0.86	12	0.12	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
140	20230904	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	795	-12	5	-1.49	27641204	34735	49.83	795	803	792	1049	565	807	795.77	1.45	0	-9661	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	431	9.03	0.87	12	0.06	88.00	916.00	1185	20230112	-32.91	663	20221013	19.91	1185	-32.91	20230112	714	11.34	20230726	1185	-32.91	20230112	663	19.91	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
141	20230904	130654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	794	-13	5	-1.61	25440743	31970	45.87	795	803	792	1049	565	807	795.77	1.45	0	-9572	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	430	9.02	0.87	12	0.06	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
142	20230904	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	-11	5	-1.36	19945017	25063	35.96	795	803	792	1049	565	807	795.80	1.45	0	-4692	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	431	9.05	0.87	12	0.05	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
143	20230904	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	793	-14	5	-1.73	15379875	19320	27.72	795	803	792	1049	565	807	796.06	1.45	0	-3441	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	430	9.01	0.87	12	0.04	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	714	11.06	20230726	1185	-33.08	20230112	663	19.61	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
144	20230904	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	797	-10	5	-1.24	9207780	11552	16.57	795	803	795	1049	565	807	797.07	1.45	0	-1268	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	432	9.06	0.87	12	0.02	88.00	916.00	1185	20230112	-32.74	663	20221013	20.21	1185	-32.74	20230112	714	11.62	20230726	1185	-32.74	20230112	663	20.21	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
145	20230904	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	802	-5	5	-0.62	1765348	2217	3.18	795	803	795	1049	565	807	796.28	1.45	0	-865	815	811	803	799	791	813	801	54	242	100	560	1	1	54187224	435	9.11	0.88	12	0.00	88.00	916.00	1185	20230112	-32.32	663	20221013	20.97	1185	-32.32	20230112	714	12.32	20230726	1185	-32.32	20230112	663	20.97	20221013	1.13	N	184230	100	54 억		787774	N	N	0	N	00	N
146	20230901	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	807	7	2	0.88	55687233	69698	91.17	800	807	795	1040	560	800	798.98	1.44	0	9602	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	437	9.17	0.88	12	0.13	88.00	916.00	1185	20230112	-31.90	663	20221013	21.72	1185	-31.90	20230112	714	13.03	20230726	1185	-31.90	20230112	663	21.72	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N
147	20230901	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	798	-2	5	-0.25	48857294	61191	80.05	800	804	795	1040	560	800	798.44	1.44	0	9609	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	432	9.07	0.87	12	0.11	88.00	916.00	1185	20230112	-32.66	663	20221013	20.36	1185	-32.66	20230112	714	11.76	20230726	1185	-32.66	20230112	663	20.36	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N
148	20230901	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	-4	5	-0.50	44114287	55235	72.25	800	804	795	1040	560	800	798.67	1.44	0	9660	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	431	9.05	0.87	12	0.10	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N
149	20230901	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	796	-4	5	-0.50	35629089	44575	58.31	800	804	795	1040	560	800	799.31	1.44	0	7092	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	431	9.05	0.87	12	0.08	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N
150	20230901	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	800	0	3	0.00	29836954	37308	48.80	800	804	795	1040	560	800	799.75	1.44	0	6761	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	433	9.09	0.87	12	0.07	88.00	916.00	1185	20230112	-32.49	663	20221013	20.66	1185	-32.49	20230112	714	12.04	20230726	1185	-32.49	20230112	663	20.66	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N
151	20230901	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	801	1	2	0.12	24679274	30856	40.36	800	804	795	1040	560	800	799.82	1.44	0	6728	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	434	9.10	0.87	12	0.06	88.00	916.00	1185	20230112	-32.41	663	20221013	20.81	1185	-32.41	20230112	714	12.18	20230726	1185	-32.41	20230112	663	20.81	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N
152	20230901	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	801	1	2	0.12	20050868	25073	32.80	800	804	795	1040	560	800	799.70	1.44	0	6453	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	434	9.10	0.87	12	0.05	88.00	916.00	1185	20230112	-32.41	663	20221013	20.81	1185	-32.41	20230112	714	12.18	20230726	1185	-32.41	20230112	663	20.81	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N
153	20230901	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	799	-1	5	-0.12	4488041	5620	7.35	800	800	795	1040	560	800	798.58	1.44	0	-1295	830	814	807	791	784	811	788	54	240	100	560	1	1	54187224	433	9.08	0.87	12	0.01	88.00	916.00	1185	20230112	-32.57	663	20221013	20.51	1185	-32.57	20230112	714	11.90	20230726	1185	-32.57	20230112	663	20.51	20221013	1.12	N	184230	100	54 억		777978	N	N	0	N	00	N