KissMeData/070300/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	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	80	2	3.04	35977700	13578	91.27	2630	2710	2610	3415	1845	2630	2649.71	17.05	0	914	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	200	22.40	0.81	12	0.18	121.00	3331.00	4195	20221107	-35.40	2525	20230926	7.33	3430	-20.99	20230221	2525	7.33	20230926	4195	-35.40	20221107	2525	7.33	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
3	20230927	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	30	2	1.14	34371365	12967	87.16	2630	2680	2615	3415	1845	2630	2650.68	17.05	0	912	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	196	21.98	0.80	12	0.18	121.00	3331.00	4195	20221107	-36.59	2525	20230926	5.35	3430	-22.45	20230221	2525	5.35	20230926	4195	-36.59	20221107	2525	5.35	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
4	20230927	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	15	2	0.57	31536300	11893	79.94	2630	2680	2615	3415	1845	2630	2651.67	17.05	0	384	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	195	21.86	0.79	12	0.16	121.00	3331.00	4195	20221107	-36.95	2525	20230926	4.75	3430	-22.89	20230221	2525	4.75	20230926	4195	-36.95	20221107	2525	4.75	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
5	20230927	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	-15	5	-0.57	30085115	11342	76.24	2630	2680	2615	3415	1845	2630	2652.54	17.05	0	307	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	193	21.61	0.79	12	0.15	121.00	3331.00	4195	20221107	-37.66	2525	20230926	3.56	3430	-23.76	20230221	2525	3.56	20230926	4195	-37.66	20221107	2525	3.56	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
6	20230927	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	10	2	0.38	27005915	10175	68.39	2630	2680	2620	3415	1845	2630	2654.14	17.05	0	266	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	194	21.82	0.79	12	0.14	121.00	3331.00	4195	20221107	-37.07	2525	20230926	4.55	3430	-23.03	20230221	2525	4.55	20230926	4195	-37.07	20221107	2525	4.55	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
7	20230927	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	-5	5	-0.19	25166065	9475	63.69	2630	2680	2625	3415	1845	2630	2656.05	17.05	0	252	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	193	21.69	0.79	12	0.13	121.00	3331.00	4195	20221107	-37.43	2525	20230926	3.96	3430	-23.47	20230221	2525	3.96	20230926	4195	-37.43	20221107	2525	3.96	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
8	20230927	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	10	2	0.38	21908200	8241	55.39	2630	2680	2630	3415	1845	2630	2658.44	17.05	0	184	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	194	21.82	0.79	12	0.11	121.00	3331.00	4195	20221107	-37.07	2525	20230926	4.55	3430	-23.03	20230221	2525	4.55	20230926	4195	-37.07	20221107	2525	4.55	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
9	20230927	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	5	2	0.19	3250755	1236	8.31	2630	2635	2630	3415	1845	2630	2630.06	17.05	0	12	2700	2665	2595	2560	2490	2682	2577	37	785	500	1730	5	1	7366074	194	21.78	0.79	12	0.02	121.00	3331.00	4195	20221107	-37.19	2525	20230926	4.36	3430	-23.18	20230221	2525	4.36	20230926	4195	-37.19	20221107	2525	4.36	20230926	0.49	N	070300	500	36 억		1256066	N	N	0	N	00	N
10	20230926	160617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2630	25	2	0.96	37280420	14307	51.32	2605	2630	2525	3385	1825	2605	2605.75	17.05	0	-159	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	194	21.74	0.79	12	0.19	121.00	3331.00	4195	20221107	-37.31	2525	20230926	4.16	3430	-23.32	20230221	2525	4.16	20230926	4195	-37.31	20221107	2525	4.16	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
11	20230926	150618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2630	25	2	0.96	33970540	13039	46.77	2605	2630	2525	3385	1825	2605	2605.30	17.05	0	-159	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	194	21.74	0.79	12	0.18	121.00	3331.00	4195	20221107	-37.31	2525	20230926	4.16	3430	-23.32	20230221	2525	4.16	20230926	4195	-37.31	20221107	2525	4.16	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
12	20230926	140611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2625	20	2	0.77	33522825	12868	46.16	2605	2630	2525	3385	1825	2605	2605.13	17.05	0	-176	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	193	21.69	0.79	12	0.17	121.00	3331.00	4195	20221107	-37.43	2525	20230926	3.96	3430	-23.47	20230221	2525	3.96	20230926	4195	-37.43	20221107	2525	3.96	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
13	20230926	130615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2625	20	2	0.77	31545690	12111	43.44	2605	2630	2525	3385	1825	2605	2604.71	17.05	0	-170	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	193	21.69	0.79	12	0.16	121.00	3331.00	4195	20221107	-37.43	2525	20230926	3.96	3430	-23.47	20230221	2525	3.96	20230926	4195	-37.43	20221107	2525	3.96	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
14	20230926	120617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2630	25	2	0.96	29202900	11218	40.24	2605	2630	2525	3385	1825	2605	2603.22	17.05	0	-170	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	194	21.74	0.79	12	0.15	121.00	3331.00	4195	20221107	-37.31	2525	20230926	4.16	3430	-23.32	20230221	2525	4.16	20230926	4195	-37.31	20221107	2525	4.16	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
15	20230926	110616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2605	0	3	0.00	26762295	10290	36.91	2605	2625	2525	3385	1825	2605	2600.81	17.05	0	-168	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	192	21.53	0.78	12	0.14	121.00	3331.00	4195	20221107	-37.90	2525	20230926	3.17	3430	-24.05	20230221	2525	3.17	20230926	4195	-37.90	20221107	2525	3.17	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
16	20230926	100614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2605	0	3	0.00	13033175	5027	18.03	2605	2620	2525	3385	1825	2605	2592.63	17.05	0	138	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	192	21.53	0.78	12	0.07	121.00	3331.00	4195	20221107	-37.90	2525	20230926	3.17	3430	-24.05	20230221	2525	3.17	20230926	4195	-37.90	20221107	2525	3.17	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
17	20230926	090615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2585	-20	5	-0.77	12148080	4686	16.81	2605	2620	2525	3385	1825	2605	2592.42	17.05	0	134	2751	2677	2641	2567	2531	2660	2550	37	780	500	1710	5	1	7366074	190	21.36	0.78	12	0.06	121.00	3331.00	4195	20221107	-38.38	2525	20230926	2.38	3430	-24.64	20230221	2525	2.38	20230926	4195	-38.38	20221107	2525	2.38	20230926	0.49	N	070300	500	36 억		1256225	N	N	0	N	00	N
18	20230925	160615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2605	-135	5	-4.93	73894520	27870	203.76	2715	2715	2605	3560	1920	2740	2651.40	17.08	0	-1677	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	192	21.53	0.78	12	0.38	121.00	3331.00	4195	20221107	-37.90	2605	20230925	0.00	3430	-24.05	20230221	2605	0.00	20230925	4195	-37.90	20221107	2605	0.00	20230925	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
19	20230925	150618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2645	-95	5	-3.47	67899580	25577	186.99	2715	2715	2605	3560	1920	2740	2654.71	17.08	0	-166	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	195	21.86	0.79	12	0.35	121.00	3331.00	4195	20221107	-36.95	2605	20230925	1.54	3430	-22.89	20230221	2605	1.54	20230925	4195	-36.95	20221107	2605	1.54	20230925	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
20	20230925	140607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2670	-70	5	-2.55	41475710	15577	113.88	2715	2715	2625	3560	1920	2740	2662.63	17.08	0	-888	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	197	22.07	0.80	12	0.21	121.00	3331.00	4195	20221107	-36.35	2625	20230925	1.71	3430	-22.16	20230221	2625	1.71	20230925	4195	-36.35	20221107	2625	1.71	20230925	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
21	20230925	130611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2660	-80	5	-2.92	39153300	14707	107.52	2715	2715	2625	3560	1920	2740	2662.22	17.08	0	-799	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	196	21.98	0.80	12	0.20	121.00	3331.00	4195	20221107	-36.59	2625	20230925	1.33	3430	-22.45	20230221	2625	1.33	20230925	4195	-36.59	20221107	2625	1.33	20230925	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
22	20230925	120616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2670	-70	5	-2.55	37084980	13929	101.84	2715	2715	2625	3560	1920	2740	2662.43	17.08	0	-598	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	197	22.07	0.80	12	0.19	121.00	3331.00	4195	20221107	-36.35	2625	20230925	1.71	3430	-22.16	20230221	2625	1.71	20230925	4195	-36.35	20221107	2625	1.71	20230925	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
23	20230925	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-65	5	-2.37	23124305	8646	63.21	2715	2715	2650	3560	1920	2740	2674.57	17.08	0	-69	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	197	22.11	0.80	12	0.12	121.00	3331.00	4195	20221107	-36.23	2635	20230817	1.52	3430	-22.01	20230221	2635	1.52	20230817	4195	-36.23	20221107	2635	1.52	20230817	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
24	20230925	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-45	5	-1.64	16930635	6319	46.20	2715	2715	2650	3560	1920	2740	2679.32	17.08	0	235	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	199	22.27	0.81	12	0.09	121.00	3331.00	4195	20221107	-35.76	2635	20230817	2.28	3430	-21.43	20230221	2635	2.28	20230817	4195	-35.76	20221107	2635	2.28	20230817	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
25	20230925	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-50	5	-1.82	7565750	2821	20.62	2715	2715	2650	3560	1920	2740	2681.94	17.08	0	434	2780	2760	2740	2720	2700	2770	2730	37	820	500	1800	5	1	7366074	198	22.23	0.81	12	0.04	121.00	3331.00	4195	20221107	-35.88	2635	20230817	2.09	3430	-21.57	20230221	2635	2.09	20230817	4195	-35.88	20221107	2635	2.09	20230817	0.49	N	070300	500	36 억		1257902	N	N	0	N	00	N
26	20230922	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-20	5	-0.72	37321075	13649	49.37	2735	2760	2720	3585	1935	2760	2734.34	17.08	0	26	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	202	22.64	0.82	12	0.19	121.00	3331.00	4195	20221107	-34.68	2635	20230817	3.98	3430	-20.12	20230221	2635	3.98	20230817	4195	-34.68	20221107	2635	3.98	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
27	20230922	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-15	5	-0.54	36456285	13333	48.23	2735	2760	2720	3585	1935	2760	2734.29	17.08	0	26	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	202	22.69	0.82	12	0.18	121.00	3331.00	4195	20221107	-34.56	2635	20230817	4.17	3430	-19.97	20230221	2635	4.17	20230817	4195	-34.56	20221107	2635	4.17	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
28	20230922	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	0	3	0.00	27712740	10133	36.65	2735	2760	2720	3585	1935	2760	2734.90	17.08	0	46	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	203	22.81	0.83	12	0.14	121.00	3331.00	4195	20221107	-34.21	2635	20230817	4.74	3430	-19.53	20230221	2635	4.74	20230817	4195	-34.21	20221107	2635	4.74	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
29	20230922	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	0	3	0.00	27657540	10113	36.58	2735	2760	2720	3585	1935	2760	2734.85	17.08	0	46	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	203	22.81	0.83	12	0.14	121.00	3331.00	4195	20221107	-34.21	2635	20230817	4.74	3430	-19.53	20230221	2635	4.74	20230817	4195	-34.21	20221107	2635	4.74	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
30	20230922	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	0	3	0.00	26796420	9801	35.45	2735	2760	2720	3585	1935	2760	2734.05	17.08	0	46	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	203	22.81	0.83	12	0.13	121.00	3331.00	4195	20221107	-34.21	2635	20230817	4.74	3430	-19.53	20230221	2635	4.74	20230817	4195	-34.21	20221107	2635	4.74	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
31	20230922	110547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-5	5	-0.18	26465620	9681	35.02	2735	2760	2720	3585	1935	2760	2733.77	17.08	0	106	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	203	22.77	0.83	12	0.13	121.00	3331.00	4195	20221107	-34.33	2635	20230817	4.55	3430	-19.68	20230221	2635	4.55	20230817	4195	-34.33	20221107	2635	4.55	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
32	20230922	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-25	5	-0.91	25962250	9497	34.35	2735	2760	2720	3585	1935	2760	2733.73	17.08	0	110	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	201	22.60	0.82	12	0.13	121.00	3331.00	4195	20221107	-34.80	2635	20230817	3.80	3430	-20.26	20230221	2635	3.80	20230817	4195	-34.80	20221107	2635	3.80	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
33	20230922	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-40	5	-1.45	2622390	960	3.47	2735	2735	2720	3585	1935	2760	2731.66	17.08	0	-91	2973	2866	2788	2681	2603	2827	2642	37	825	500	1820	5	1	7366074	200	22.48	0.82	12	0.01	121.00	3331.00	4195	20221107	-35.16	2635	20230817	3.23	3430	-20.70	20230221	2635	3.23	20230817	4195	-35.16	20221107	2635	3.23	20230817	0.49	N	070300	500	36 억		1257876	N	N	0	N	00	N
34	20230921	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-70	5	-2.47	76657285	27645	730.58	2820	2895	2710	3675	1985	2830	2772.95	17.09	0	-1266	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	203	22.81	0.83	12	0.38	121.00	3331.00	4195	20221107	-34.21	2635	20230817	4.74	3430	-19.53	20230221	2635	4.74	20230817	4195	-34.21	20221107	2635	4.74	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
35	20230921	150542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-40	5	-1.41	74099405	26721	706.16	2820	2895	2710	3675	1985	2830	2773.08	17.09	0	-626	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	206	23.06	0.84	12	0.36	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
36	20230921	140548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-65	5	-2.30	52765170	19008	502.33	2820	2895	2710	3675	1985	2830	2775.95	17.09	0	-162	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	204	22.85	0.83	12	0.26	121.00	3331.00	4195	20221107	-34.09	2635	20230817	4.93	3430	-19.39	20230221	2635	4.93	20230817	4195	-34.09	20221107	2635	4.93	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
37	20230921	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-35	5	-1.24	23861530	8489	224.34	2820	2895	2750	3675	1985	2830	2810.88	17.09	0	-773	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	206	23.10	0.84	12	0.12	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
38	20230921	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-25	5	-0.88	20439455	7266	192.02	2820	2895	2750	3675	1985	2830	2813.03	17.09	0	-487	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	207	23.18	0.84	12	0.10	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
39	20230921	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	5	2	0.18	16795365	5969	157.74	2820	2895	2750	3675	1985	2830	2813.77	17.09	0	-319	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	209	23.43	0.85	12	0.08	121.00	3331.00	4195	20221107	-32.42	2635	20230817	7.59	3430	-17.35	20230221	2635	7.59	20230817	4195	-32.42	20221107	2635	7.59	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
40	20230921	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-5	5	-0.18	10041160	3547	93.74	2820	2895	2810	3675	1985	2830	2830.89	17.09	0	-261	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
41	20230921	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-10	5	-0.35	3607795	1280	33.83	2820	2820	2815	3675	1985	2830	2818.59	17.09	0	-42	2853	2841	2818	2806	2783	2847	2812	37	845	500	1860	5	1	7366074	208	23.31	0.85	12	0.02	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
42	20230920	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	10670330	3783	42.25	2830	2830	2795	3675	1985	2830	2820.60	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
43	20230920	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	10492040	3720	41.55	2830	2830	2795	3675	1985	2830	2820.44	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
44	20230920	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	10449590	3705	41.38	2830	2830	2795	3675	1985	2830	2820.40	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
45	20230920	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	10393075	3685	41.15	2830	2830	2795	3675	1985	2830	2820.37	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
46	20230920	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	10039810	3560	39.76	2830	2830	2795	3675	1985	2830	2820.17	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
47	20230920	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	10011510	3550	39.65	2830	2830	2795	3675	1985	2830	2820.14	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
48	20230920	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-10	5	-0.35	7332250	2600	29.04	2830	2830	2795	3675	1985	2830	2820.10	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.31	0.85	12	0.04	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
49	20230920	090538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	3712240	1314	14.68	2830	2830	2810	3675	1985	2830	2825.14	17.09	0	0	2873	2851	2823	2801	2773	2862	2812	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.02	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
50	20230919	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	25288335	8954	111.05	2805	2845	2795	3675	1985	2830	2824.25	17.09	0	0	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.12	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
51	20230919	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	10	2	0.35	24037450	8512	105.57	2805	2845	2795	3675	1985	2830	2823.95	17.09	0	240	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	209	23.47	0.85	12	0.12	121.00	3331.00	4195	20221107	-32.30	2635	20230817	7.78	3430	-17.20	20230221	2635	7.78	20230817	4195	-32.30	20221107	2635	7.78	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
52	20230919	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	23521455	8330	103.31	2805	2845	2795	3675	1985	2830	2823.70	17.09	0	240	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.11	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
53	20230919	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	5	2	0.18	23495950	8321	103.20	2805	2845	2795	3675	1985	2830	2823.69	17.09	0	240	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	209	23.43	0.85	12	0.11	121.00	3331.00	4195	20221107	-32.42	2635	20230817	7.59	3430	-17.35	20230221	2635	7.59	20230817	4195	-32.42	20221107	2635	7.59	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
54	20230919	120538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	10	2	0.35	22487400	7964	98.77	2805	2845	2795	3675	1985	2830	2823.63	17.09	0	240	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	209	23.47	0.85	12	0.11	121.00	3331.00	4195	20221107	-32.30	2635	20230817	7.78	3430	-17.20	20230221	2635	7.78	20230817	4195	-32.30	20221107	2635	7.78	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
55	20230919	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	15	2	0.53	21035080	7449	92.38	2805	2845	2795	3675	1985	2830	2823.88	17.09	0	240	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	210	23.51	0.85	12	0.10	121.00	3331.00	4195	20221107	-32.18	2635	20230817	7.97	3430	-17.06	20230221	2635	7.97	20230817	4195	-32.18	20221107	2635	7.97	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
56	20230919	100536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	0	3	0.00	13144735	4661	57.81	2805	2830	2795	3675	1985	2830	2820.15	17.09	0	241	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	208	23.39	0.85	12	0.06	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
57	20230919	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-30	5	-1.06	2496660	891	11.05	2805	2815	2795	3675	1985	2830	2802.09	17.09	0	242	2923	2876	2843	2796	2763	2860	2780	37	845	500	1860	5	1	7366074	206	23.14	0.84	12	0.01	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.49	N	070300	500	36 억		1259142	N	N	0	N	00	N
58	20230918	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	22814125	8063	74.73	2840	2890	2810	3690	1990	2840	2829.48	17.12	0	-1976	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	208	23.39	0.85	12	0.11	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
59	20230918	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-25	5	-0.88	21685425	7663	71.03	2840	2890	2810	3690	1990	2840	2829.89	17.12	0	-1866	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	207	23.26	0.85	12	0.10	121.00	3331.00	4195	20221107	-32.90	2635	20230817	6.83	3430	-17.93	20230221	2635	6.83	20230817	4195	-32.90	20221107	2635	6.83	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
60	20230918	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-15	5	-0.53	15958040	5635	52.23	2840	2890	2810	3690	1990	2840	2831.95	17.12	0	-823	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	208	23.35	0.85	12	0.08	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
61	20230918	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	11971955	4224	39.15	2840	2890	2810	3690	1990	2840	2834.27	17.12	0	-556	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	208	23.39	0.85	12	0.06	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
62	20230918	120535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	11429605	4032	37.37	2840	2890	2810	3690	1990	2840	2834.72	17.12	0	-510	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
63	20230918	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	10623105	3747	34.73	2840	2890	2810	3690	1990	2840	2835.10	17.12	0	-428	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
64	20230918	100528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	9415645	3320	30.77	2840	2890	2810	3690	1990	2840	2836.04	17.12	0	-257	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	208	23.39	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
65	20230918	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	5	2	0.18	1837625	647	6.00	2840	2850	2840	3690	1990	2840	2840.22	17.12	0	0	2963	2901	2838	2776	2713	2932	2807	37	850	500	1870	5	1	7366074	210	23.51	0.85	12	0.01	121.00	3331.00	4195	20221107	-32.18	2635	20230817	7.97	3430	-17.06	20230221	2635	7.97	20230817	4195	-32.18	20221107	2635	7.97	20230817	0.49	N	070300	500	36 억		1261118	N	N	0	N	00	N
66	20230915	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	45	2	1.61	30191140	10789	94.44	2795	2900	2775	3630	1960	2795	2798.33	17.12	0	-205	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	209	23.47	0.85	12	0.15	121.00	3331.00	4195	20221107	-32.30	2635	20230817	7.78	3430	-17.20	20230221	2635	7.78	20230817	4195	-32.30	20221107	2635	7.78	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
67	20230915	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	5	2	0.18	29483540	10539	92.25	2795	2900	2775	3630	1960	2795	2797.57	17.12	0	-110	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	206	23.14	0.84	12	0.14	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
68	20230915	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	0	3	0.00	28809840	10299	90.15	2795	2900	2775	3630	1960	2795	2797.34	17.12	0	-101	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	206	23.10	0.84	12	0.14	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
69	20230915	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	10	2	0.36	19496135	6963	60.95	2795	2900	2775	3630	1960	2795	2799.96	17.12	0	-99	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	207	23.18	0.84	12	0.09	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
70	20230915	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-5	5	-0.18	18536730	6620	57.95	2795	2900	2775	3630	1960	2795	2800.11	17.12	0	-106	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	206	23.06	0.84	12	0.09	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
71	20230915	110535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	15	2	0.54	17902255	6393	55.96	2795	2900	2775	3630	1960	2795	2800.29	17.12	0	-106	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	207	23.22	0.84	12	0.09	121.00	3331.00	4195	20221107	-33.02	2635	20230817	6.64	3430	-18.08	20230221	2635	6.64	20230817	4195	-33.02	20221107	2635	6.64	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
72	20230915	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-5	5	-0.18	16749785	5980	52.35	2795	2900	2775	3630	1960	2795	2800.97	17.12	0	-71	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	206	23.06	0.84	12	0.08	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
73	20230915	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-5	5	-0.18	4346060	1555	13.61	2795	2795	2775	3630	1960	2795	2794.89	17.12	0	31	2838	2816	2773	2751	2708	2827	2762	37	835	500	1840	5	1	7366074	206	23.06	0.84	12	0.02	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.49	N	070300	500	36 억		1261288	N	N	0	N	00	N
74	20230914	160529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-5	5	-0.18	31707920	11424	99.05	2775	2795	2730	3640	1960	2800	2775.55	17.13	0	-872	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	206	23.10	0.84	12	0.16	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
75	20230914	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-25	5	-0.89	30526685	11001	95.39	2775	2795	2730	3640	1960	2800	2774.90	17.13	0	-833	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	204	22.93	0.83	12	0.15	121.00	3331.00	4195	20221107	-33.85	2635	20230817	5.31	3430	-19.10	20230221	2635	5.31	20230817	4195	-33.85	20221107	2635	5.31	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
76	20230914	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-5	5	-0.18	27157510	9793	84.91	2775	2795	2730	3640	1960	2800	2773.16	17.13	0	-747	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	206	23.10	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
77	20230914	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-5	5	-0.18	26534270	9570	82.98	2775	2795	2730	3640	1960	2800	2772.65	17.13	0	-744	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	206	23.10	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
78	20230914	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-10	5	-0.36	25670790	9261	80.30	2775	2795	2730	3640	1960	2800	2771.92	17.13	0	-710	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	206	23.06	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
79	20230914	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-40	5	-1.43	23005255	8301	71.98	2775	2795	2730	3640	1960	2800	2771.38	17.13	0	-646	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	203	22.81	0.83	12	0.11	121.00	3331.00	4195	20221107	-34.21	2635	20230817	4.74	3430	-19.53	20230221	2635	4.74	20230817	4195	-34.21	20221107	2635	4.74	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
80	20230914	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-10	5	-0.36	8497270	3070	26.62	2775	2795	2730	3640	1960	2800	2767.84	17.13	0	-454	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	206	23.06	0.84	12	0.04	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
81	20230914	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-70	5	-2.50	5572020	2017	17.49	2775	2795	2730	3640	1960	2800	2762.53	17.13	0	-54	2893	2846	2818	2771	2743	2832	2757	37	840	500	1840	5	1	7366074	201	22.56	0.82	12	0.03	121.00	3331.00	4195	20221107	-34.92	2635	20230817	3.61	3430	-20.41	20230221	2635	3.61	20230817	4195	-34.92	20221107	2635	3.61	20230817	0.49	N	070300	500	36 억		1262129	N	N	0	N	00	N
82	20230913	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-65	5	-2.27	32603905	11522	68.27	2865	2865	2790	3720	2010	2865	2829.71	17.15	0	-1018	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	206	23.14	0.84	12	0.16	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
83	20230913	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-65	5	-2.27	30294535	10697	63.39	2865	2865	2790	3720	2010	2865	2832.06	17.15	0	-909	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	206	23.14	0.84	12	0.15	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
84	20230913	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-70	5	-2.44	28079685	9905	58.69	2865	2865	2790	3720	2010	2865	2834.90	17.15	0	-509	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	206	23.10	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
85	20230913	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-70	5	-2.44	27348610	9644	57.15	2865	2865	2790	3720	2010	2865	2835.82	17.15	0	-512	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	206	23.10	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
86	20230913	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-75	5	-2.62	26942795	9499	56.29	2865	2865	2790	3720	2010	2865	2836.38	17.15	0	-501	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	206	23.06	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
87	20230913	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-55	5	-1.92	21109230	7416	43.94	2865	2865	2805	3720	2010	2865	2846.44	17.15	0	-432	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	207	23.22	0.84	12	0.10	121.00	3331.00	4195	20221107	-33.02	2635	20230817	6.64	3430	-18.08	20230221	2635	6.64	20230817	4195	-33.02	20221107	2635	6.64	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
88	20230913	100517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-45	5	-1.57	15379855	5386	31.92	2865	2865	2805	3720	2010	2865	2855.52	17.15	0	-77	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	208	23.31	0.85	12	0.07	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
89	20230913	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-60	5	-2.09	13220825	4618	27.36	2865	2865	2805	3720	2010	2865	2862.89	17.15	0	-74	2931	2897	2876	2842	2821	2887	2832	37	855	500	1890	5	1	7366074	207	23.18	0.84	12	0.06	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.47	N	070300	500	36 억		1263147	N	N	0	N	00	N
90	20230912	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-15	5	-0.52	48608235	16876	41.26	2880	2910	2855	3740	2020	2880	2880.32	17.15	0	61	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	211	23.68	0.86	12	0.23	121.00	3331.00	4195	20221107	-31.70	2635	20230817	8.73	3430	-16.47	20230221	2635	8.73	20230817	4195	-31.70	20221107	2635	8.73	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
91	20230912	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-15	5	-0.52	46708735	16213	39.64	2880	2910	2855	3740	2020	2880	2880.94	17.15	0	62	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	211	23.68	0.86	12	0.22	121.00	3331.00	4195	20221107	-31.70	2635	20230817	8.73	3430	-16.47	20230221	2635	8.73	20230817	4195	-31.70	20221107	2635	8.73	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
92	20230912	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-20	5	-0.69	41774915	14489	35.43	2880	2910	2855	3740	2020	2880	2883.22	17.15	0	97	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	211	23.64	0.86	12	0.20	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
93	20230912	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	10	2	0.35	39029195	13532	33.09	2880	2910	2875	3740	2020	2880	2884.21	17.15	0	101	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	213	23.88	0.87	12	0.18	121.00	3331.00	4195	20221107	-31.11	2635	20230817	9.68	3430	-15.74	20230221	2635	9.68	20230817	4195	-31.11	20221107	2635	9.68	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
94	20230912	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	10	2	0.35	18188105	6308	15.42	2880	2910	2875	3740	2020	2880	2883.34	17.15	0	115	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	213	23.88	0.87	12	0.09	121.00	3331.00	4195	20221107	-31.11	2635	20230817	9.68	3430	-15.74	20230221	2635	9.68	20230817	4195	-31.11	20221107	2635	9.68	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
95	20230912	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	15	2	0.52	17850085	6191	15.14	2880	2910	2875	3740	2020	2880	2883.23	17.15	0	116	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	213	23.93	0.87	12	0.08	121.00	3331.00	4195	20221107	-30.99	2635	20230817	9.87	3430	-15.60	20230221	2635	9.87	20230817	4195	-30.99	20221107	2635	9.87	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
96	20230912	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	15	2	0.52	17806780	6176	15.10	2880	2910	2875	3740	2020	2880	2883.22	17.15	0	116	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	213	23.93	0.87	12	0.08	121.00	3331.00	4195	20221107	-30.99	2635	20230817	9.87	3430	-15.60	20230221	2635	9.87	20230817	4195	-30.99	20221107	2635	9.87	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
97	20230912	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	25	2	0.87	6819310	2362	5.78	2880	2910	2880	3740	2020	2880	2887.09	17.15	0	84	3023	2951	2868	2796	2713	2987	2832	37	860	500	1900	5	1	7366074	214	24.01	0.87	12	0.03	121.00	3331.00	4195	20221107	-30.75	2635	20230817	10.25	3430	-15.31	20230221	2635	10.25	20230817	4195	-30.75	20221107	2635	10.25	20230817	0.47	N	070300	500	36 억		1263086	N	N	0	N	00	N
98	20230911	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	80	2	2.86	117694665	40898	363.54	2800	2940	2785	3640	1960	2800	2877.76	17.15	0	-264	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	212	23.80	0.86	12	0.56	121.00	3331.00	4195	20221107	-31.35	2635	20230817	9.30	3430	-16.03	20230221	2635	9.30	20230817	4195	-31.35	20221107	2635	9.30	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
99	20230911	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	75	2	2.68	115954270	40292	358.15	2800	2940	2785	3640	1960	2800	2877.85	17.15	0	-255	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	212	23.76	0.86	12	0.55	121.00	3331.00	4195	20221107	-31.47	2635	20230817	9.11	3430	-16.18	20230221	2635	9.11	20230817	4195	-31.47	20221107	2635	9.11	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
100	20230911	140523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	75	2	2.68	82340285	28577	254.02	2800	2940	2785	3640	1960	2800	2881.35	17.15	0	-287	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	212	23.76	0.86	12	0.39	121.00	3331.00	4195	20221107	-31.47	2635	20230817	9.11	3430	-16.18	20230221	2635	9.11	20230817	4195	-31.47	20221107	2635	9.11	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
101	20230911	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	65	2	2.32	78773990	27335	242.98	2800	2940	2785	3640	1960	2800	2881.80	17.15	0	-270	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	211	23.68	0.86	12	0.37	121.00	3331.00	4195	20221107	-31.70	2635	20230817	8.73	3430	-16.47	20230221	2635	8.73	20230817	4195	-31.70	20221107	2635	8.73	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
102	20230911	120511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	85	2	3.04	76517905	26547	235.97	2800	2940	2785	3640	1960	2800	2882.36	17.15	0	-285	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	213	23.84	0.87	12	0.36	121.00	3331.00	4195	20221107	-31.23	2635	20230817	9.49	3430	-15.89	20230221	2635	9.49	20230817	4195	-31.23	20221107	2635	9.49	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
103	20230911	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	60	2	2.14	17876395	6272	55.75	2800	2915	2785	3640	1960	2800	2850.19	17.15	0	-415	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	211	23.64	0.86	12	0.09	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
104	20230911	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	40	2	1.43	17147090	6017	53.48	2800	2915	2785	3640	1960	2800	2849.77	17.15	0	-415	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	209	23.47	0.85	12	0.08	121.00	3331.00	4195	20221107	-32.30	2635	20230817	7.78	3430	-17.20	20230221	2635	7.78	20230817	4195	-32.30	20221107	2635	7.78	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
105	20230911	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	0	3	0.00	2155945	770	6.84	2800	2800	2785	3640	1960	2800	2799.93	17.15	0	0	2826	2812	2786	2772	2746	2820	2780	37	840	500	1840	5	1	7366074	206	23.14	0.84	12	0.01	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263350	N	N	0	N	00	N
106	20230908	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	0	3	0.00	31270925	11250	68.30	2760	2800	2760	3640	1960	2800	2779.64	17.15	0	-265	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	206	23.14	0.84	12	0.15	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
107	20230908	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	0	3	0.00	31111325	11193	67.96	2760	2800	2760	3640	1960	2800	2779.53	17.15	0	-265	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	206	23.14	0.84	12	0.15	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
108	20230908	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-25	5	-0.89	28508100	10256	62.27	2760	2800	2760	3640	1960	2800	2779.65	17.15	0	-261	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	204	22.93	0.83	12	0.14	121.00	3331.00	4195	20221107	-33.85	2635	20230817	5.31	3430	-19.10	20230221	2635	5.31	20230817	4195	-33.85	20221107	2635	5.31	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
109	20230908	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	0	3	0.00	26112960	9396	57.05	2760	2800	2760	3640	1960	2800	2779.16	17.15	0	-206	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	206	23.14	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
110	20230908	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-15	5	-0.54	26110160	9395	57.04	2760	2800	2760	3640	1960	2800	2779.15	17.15	0	-206	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	205	23.02	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.61	2635	20230817	5.69	3430	-18.80	20230221	2635	5.69	20230817	4195	-33.61	20221107	2635	5.69	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
111	20230908	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	0	3	0.00	25681240	9241	56.10	2760	2800	2760	3640	1960	2800	2779.05	17.15	0	-206	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	206	23.14	0.84	12	0.13	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
112	20230908	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-5	5	-0.18	16945570	6112	37.11	2760	2795	2760	3640	1960	2800	2772.51	17.15	0	214	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	206	23.10	0.84	12	0.08	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
113	20230908	090516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-25	5	-0.89	3442440	1246	7.56	2760	2775	2760	3640	1960	2800	2762.79	17.15	0	328	2866	2832	2816	2782	2766	2825	2775	37	840	500	1840	5	1	7366074	204	22.93	0.83	12	0.02	121.00	3331.00	4195	20221107	-33.85	2635	20230817	5.31	3430	-19.10	20230221	2635	5.31	20230817	4195	-33.85	20221107	2635	5.31	20230817	0.47	N	070300	500	36 억		1263615	N	N	0	N	00	N
114	20230907	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-50	5	-1.75	46522075	16471	88.41	2850	2850	2800	3705	1995	2850	2824.48	17.16	0	2	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	206	23.14	0.84	12	0.22	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
115	20230907	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-45	5	-1.58	43637060	15441	82.88	2850	2850	2800	3705	1995	2850	2826.05	17.16	0	2	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	207	23.18	0.84	12	0.21	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
116	20230907	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-25	5	-0.88	34570285	12210	65.54	2850	2850	2800	3705	1995	2850	2831.31	17.16	0	12	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	208	23.35	0.85	12	0.17	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
117	20230907	130507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-35	5	-1.23	33979175	12000	64.41	2850	2850	2800	3705	1995	2850	2831.60	17.16	0	12	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	207	23.26	0.85	12	0.16	121.00	3331.00	4195	20221107	-32.90	2635	20230817	6.83	3430	-17.93	20230221	2635	6.83	20230817	4195	-32.90	20221107	2635	6.83	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
118	20230907	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-35	5	-1.23	33692110	11898	63.86	2850	2850	2800	3705	1995	2850	2831.75	17.16	0	12	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	207	23.26	0.85	12	0.16	121.00	3331.00	4195	20221107	-32.90	2635	20230817	6.83	3430	-17.93	20230221	2635	6.83	20230817	4195	-32.90	20221107	2635	6.83	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
119	20230907	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-20	5	-0.70	20971005	7382	39.62	2850	2850	2825	3705	1995	2850	2840.83	17.16	0	22	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	208	23.39	0.85	12	0.10	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
120	20230907	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	0	3	0.00	7288005	2558	13.73	2850	2850	2835	3705	1995	2850	2849.10	17.16	0	95	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	210	23.55	0.86	12	0.03	121.00	3331.00	4195	20221107	-32.06	2635	20230817	8.16	3430	-16.91	20230221	2635	8.16	20230817	4195	-32.06	20221107	2635	8.16	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
121	20230907	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	0	3	0.00	5474850	1921	10.31	2850	2850	2850	3705	1995	2850	2850.00	17.16	0	0	2933	2891	2833	2791	2733	2912	2812	37	855	500	1880	5	1	7366074	210	23.55	0.86	12	0.03	121.00	3331.00	4195	20221107	-32.06	2635	20230817	8.16	3430	-16.91	20230221	2635	8.16	20230817	4195	-32.06	20221107	2635	8.16	20230817	0.47	N	070300	500	36 억		1263756	N	N	0	N	00	N
122	20230906	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	60	2	2.15	52966470	18630	113.31	2790	2875	2775	3625	1955	2790	2843.07	17.16	0	-288	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	210	23.55	0.86	12	0.25	121.00	3331.00	4195	20221107	-32.06	2635	20230817	8.16	3430	-16.91	20230221	2635	8.16	20230817	4195	-32.06	20221107	2635	8.16	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
123	20230906	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	60	2	2.15	52866720	18595	113.10	2790	2875	2775	3625	1955	2790	2843.06	17.16	0	-288	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	210	23.55	0.86	12	0.25	121.00	3331.00	4195	20221107	-32.06	2635	20230817	8.16	3430	-16.91	20230221	2635	8.16	20230817	4195	-32.06	20221107	2635	8.16	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
124	20230906	140510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	70	2	2.51	52398600	18431	112.10	2790	2875	2775	3625	1955	2790	2842.96	17.16	0	-288	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	211	23.64	0.86	12	0.25	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
125	20230906	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	75	2	2.69	52338525	18410	111.98	2790	2875	2775	3625	1955	2790	2842.94	17.16	0	-288	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	211	23.68	0.86	12	0.25	121.00	3331.00	4195	20221107	-31.70	2635	20230817	8.73	3430	-16.47	20230221	2635	8.73	20230817	4195	-31.70	20221107	2635	8.73	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
126	20230906	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	65	2	2.33	43744125	15396	93.64	2790	2875	2775	3625	1955	2790	2841.27	17.16	0	-324	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	210	23.60	0.86	12	0.21	121.00	3331.00	4195	20221107	-31.94	2635	20230817	8.35	3430	-16.76	20230221	2635	8.35	20230817	4195	-31.94	20221107	2635	8.35	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
127	20230906	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	75	2	2.69	25344470	8940	54.38	2790	2875	2775	3625	1955	2790	2834.95	17.16	0	-332	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	211	23.68	0.86	12	0.12	121.00	3331.00	4195	20221107	-31.70	2635	20230817	8.73	3430	-16.47	20230221	2635	8.73	20230817	4195	-31.70	20221107	2635	8.73	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
128	20230906	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	70	2	2.51	18798410	6647	40.43	2790	2875	2775	3625	1955	2790	2828.10	17.16	0	-328	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	211	23.64	0.86	12	0.09	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
129	20230906	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	20	2	0.72	4735565	1698	10.33	2790	2815	2775	3625	1955	2790	2788.91	17.16	0	-223	2830	2810	2775	2755	2720	2792	2737	37	835	500	1840	5	1	7366074	207	23.22	0.84	12	0.02	121.00	3331.00	4195	20221107	-33.02	2635	20230817	6.64	3430	-18.08	20230221	2635	6.64	20230817	4195	-33.02	20221107	2635	6.64	20230817	0.47	N	070300	500	36 억		1264044	N	N	0	N	00	N
130	20230905	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-10	5	-0.36	45456630	16430	239.75	2795	2795	2740	3640	1960	2800	2766.68	17.17	0	-962	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	206	23.06	0.84	12	0.22	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
131	20230905	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-10	5	-0.36	44747980	16176	236.04	2795	2795	2740	3640	1960	2800	2766.32	17.17	0	-960	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	206	23.06	0.84	12	0.22	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
132	20230905	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-20	5	-0.71	42658205	15425	225.08	2795	2795	2740	3640	1960	2800	2765.52	17.17	0	-809	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	205	22.98	0.83	12	0.21	121.00	3331.00	4195	20221107	-33.73	2635	20230817	5.50	3430	-18.95	20230221	2635	5.50	20230817	4195	-33.73	20221107	2635	5.50	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
133	20230905	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-20	5	-0.71	38293905	13853	202.15	2795	2795	2740	3640	1960	2800	2764.30	17.17	0	-637	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	205	22.98	0.83	12	0.19	121.00	3331.00	4195	20221107	-33.73	2635	20230817	5.50	3430	-18.95	20230221	2635	5.50	20230817	4195	-33.73	20221107	2635	5.50	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
134	20230905	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-40	5	-1.43	33996865	12298	179.45	2795	2795	2740	3640	1960	2800	2764.42	17.17	0	-458	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	203	22.81	0.83	12	0.17	121.00	3331.00	4195	20221107	-34.21	2635	20230817	4.74	3430	-19.53	20230221	2635	4.74	20230817	4195	-34.21	20221107	2635	4.74	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
135	20230905	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-40	5	-1.43	23187865	8363	122.03	2795	2795	2740	3640	1960	2800	2772.67	17.17	0	-244	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	203	22.81	0.83	12	0.11	121.00	3331.00	4195	20221107	-34.21	2635	20230817	4.74	3430	-19.53	20230221	2635	4.74	20230817	4195	-34.21	20221107	2635	4.74	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
136	20230905	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-35	5	-1.25	15776695	5670	82.74	2795	2795	2740	3640	1960	2800	2782.49	17.17	0	-219	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	204	22.85	0.83	12	0.08	121.00	3331.00	4195	20221107	-34.09	2635	20230817	4.93	3430	-19.39	20230221	2635	4.93	20230817	4195	-34.09	20221107	2635	4.93	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
137	20230905	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-5	5	-0.18	6378515	2291	33.43	2795	2795	2740	3640	1960	2800	2784.16	17.17	0	-141	2843	2821	2798	2776	2753	2832	2787	37	840	500	1840	5	1	7366074	206	23.10	0.84	12	0.03	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.47	N	070300	500	36 억		1265006	N	N	0	N	00	N
138	20230904	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-5	5	-0.18	19126025	6853	25.50	2790	2820	2775	3645	1965	2805	2790.90	17.17	0	-60	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	206	23.14	0.84	12	0.09	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
139	20230904	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-25	5	-0.89	15663290	5607	20.87	2790	2820	2780	3645	1965	2805	2793.52	17.17	0	-60	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	205	22.98	0.83	12	0.08	121.00	3331.00	4195	20221107	-33.73	2635	20230817	5.50	3430	-18.95	20230221	2635	5.50	20230817	4195	-33.73	20221107	2635	5.50	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
140	20230904	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-5	5	-0.18	12216355	4369	16.26	2790	2820	2780	3645	1965	2805	2796.14	17.17	0	-61	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	206	23.14	0.84	12	0.06	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
141	20230904	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-5	5	-0.18	10327060	3691	13.74	2790	2820	2780	3645	1965	2805	2797.90	17.17	0	-76	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	206	23.14	0.84	12	0.05	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
142	20230904	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	5	2	0.18	9708320	3470	12.91	2790	2820	2780	3645	1965	2805	2797.79	17.17	0	-73	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	207	23.22	0.84	12	0.05	121.00	3331.00	4195	20221107	-33.02	2635	20230817	6.64	3430	-18.08	20230221	2635	6.64	20230817	4195	-33.02	20221107	2635	6.64	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
143	20230904	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	5	2	0.18	9397745	3359	12.50	2790	2820	2780	3645	1965	2805	2797.78	17.17	0	-73	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	207	23.22	0.84	12	0.05	121.00	3331.00	4195	20221107	-33.02	2635	20230817	6.64	3430	-18.08	20230221	2635	6.64	20230817	4195	-33.02	20221107	2635	6.64	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
144	20230904	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	0	3	0.00	7275980	2599	9.67	2790	2820	2780	3645	1965	2805	2799.53	17.17	0	-85	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	207	23.18	0.84	12	0.04	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
145	20230904	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	0	3	0.00	4995625	1787	6.65	2790	2805	2790	3645	1965	2805	2795.54	17.17	0	-287	2931	2867	2836	2772	2741	2852	2757	37	840	500	1850	5	1	7366074	207	23.18	0.84	12	0.02	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.47	N	070300	500	36 억		1265066	N	N	0	N	00	N
146	20230901	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-60	5	-2.09	76122480	26872	192.92	2870	2900	2805	3720	2010	2865	2832.78	17.17	0	164	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	207	23.18	0.84	12	0.36	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N
147	20230901	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-45	5	-1.57	68128735	24030	172.52	2870	2900	2805	3720	2010	2865	2835.15	17.17	0	166	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	208	23.31	0.85	12	0.33	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N
148	20230901	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-50	5	-1.75	60789425	21422	153.79	2870	2900	2805	3720	2010	2865	2837.71	17.17	0	166	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	207	23.26	0.85	12	0.29	121.00	3331.00	4195	20221107	-32.90	2635	20230817	6.83	3430	-17.93	20230221	2635	6.83	20230817	4195	-32.90	20221107	2635	6.83	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N
149	20230901	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-40	5	-1.40	57571050	20280	145.60	2870	2900	2805	3720	2010	2865	2838.81	17.17	0	166	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	208	23.35	0.85	12	0.28	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N
150	20230901	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	15	2	0.52	55789120	19655	141.11	2870	2880	2805	3720	2010	2865	2838.42	17.17	0	258	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	212	23.80	0.86	12	0.27	121.00	3331.00	4195	20221107	-31.35	2635	20230817	9.30	3430	-16.03	20230221	2635	9.30	20230817	4195	-31.35	20221107	2635	9.30	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N
151	20230901	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-50	5	-1.75	25777305	9115	65.44	2870	2870	2805	3720	2010	2865	2828.01	17.17	0	14	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	207	23.26	0.85	12	0.12	121.00	3331.00	4195	20221107	-32.90	2635	20230817	6.83	3430	-17.93	20230221	2635	6.83	20230817	4195	-32.90	20221107	2635	6.83	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N
152	20230901	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-45	5	-1.57	15063390	5306	38.09	2870	2870	2815	3720	2010	2865	2838.94	17.17	0	12	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	208	23.31	0.85	12	0.07	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N
153	20230901	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	5	2	0.17	1565120	546	3.92	2870	2870	2865	3720	2010	2865	2866.52	17.17	0	0	2911	2887	2851	2827	2791	2870	2810	37	855	500	1890	5	1	7366074	211	23.72	0.86	12	0.01	121.00	3331.00	4195	20221107	-31.59	2635	20230817	8.92	3430	-16.33	20230221	2635	8.92	20230817	4195	-31.59	20221107	2635	8.92	20230817	0.47	N	070300	500	36 억		1264902	N	N	0	N	00	N