KissMeData/333050/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	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	32	2	2.27	35839443	25394	47.86	1410	1442	1392	1833	987	1410	1407.62	1.76	0	-1862	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	340	-18.97	1.72	12	0.11	-76.00	837.00	2555	20221018	-43.56	1380	20230726	4.49	2450	-41.14	20230209	1380	4.49	20230726	2555	-43.56	20221018	1380	4.49	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
3	20230927	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1435	25	2	1.77	29650655	21097	39.76	1410	1438	1392	1833	987	1410	1405.44	1.76	0	-1724	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	338	-18.88	1.71	12	0.09	-76.00	837.00	2555	20221018	-43.84	1380	20230726	3.99	2450	-41.43	20230209	1380	3.99	20230726	2555	-43.84	20221018	1380	3.99	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
4	20230927	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	-8	5	-0.57	22980980	16408	30.92	1410	1414	1392	1833	987	1410	1400.60	1.76	0	-2388	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	330	-18.45	1.68	12	0.07	-76.00	837.00	2555	20221018	-45.13	1380	20230726	1.59	2450	-42.78	20230209	1380	1.59	20230726	2555	-45.13	20221018	1380	1.59	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
5	20230927	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	-8	5	-0.57	21559240	15394	29.01	1410	1414	1392	1833	987	1410	1400.50	1.76	0	-1388	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	330	-18.45	1.68	12	0.07	-76.00	837.00	2555	20221018	-45.13	1380	20230726	1.59	2450	-42.78	20230209	1380	1.59	20230726	2555	-45.13	20221018	1380	1.59	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
6	20230927	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	-8	5	-0.57	16210430	11582	21.83	1410	1414	1392	1833	987	1410	1399.62	1.76	0	-864	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	330	-18.45	1.68	12	0.05	-76.00	837.00	2555	20221018	-45.13	1380	20230726	1.59	2450	-42.78	20230209	1380	1.59	20230726	2555	-45.13	20221018	1380	1.59	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
7	20230927	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1401	-9	5	-0.64	13811784	9869	18.60	1410	1414	1392	1833	987	1410	1399.51	1.76	0	136	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	330	-18.43	1.67	12	0.04	-76.00	837.00	2555	20221018	-45.17	1380	20230726	1.52	2450	-42.82	20230209	1380	1.52	20230726	2555	-45.17	20221018	1380	1.52	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
8	20230927	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	2	2	0.14	13622340	9734	18.35	1410	1414	1392	1833	987	1410	1399.46	1.76	0	239	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	333	-18.58	1.69	12	0.04	-76.00	837.00	2555	20221018	-44.74	1380	20230726	2.32	2450	-42.37	20230209	1380	2.32	20230726	2555	-44.74	20221018	1380	2.32	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
9	20230927	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	-14	5	-0.99	10192008	7281	13.72	1410	1410	1392	1833	987	1410	1399.81	1.76	0	1440	1438	1423	1414	1399	1390	1419	1395	24	423	100	840	1	1	23551534	329	-18.37	1.67	12	0.03	-76.00	837.00	2555	20221018	-45.36	1380	20230726	1.16	2450	-43.02	20230209	1380	1.16	20230726	2555	-45.36	20221018	1380	1.16	20230726	1.32	N	333050	100	23 억		414240	N	N	0	N	00	N
10	20230926	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	-9	5	-0.63	74954996	53053	64.88	1419	1429	1405	1844	994	1419	1413.22	1.82	0	-13965	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	332	-18.55	1.68	12	0.23	-76.00	837.00	2555	20221018	-44.81	1380	20230726	2.17	2450	-42.45	20230209	1380	2.17	20230726	2555	-44.81	20221018	1380	2.17	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
11	20230926	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	-9	5	-0.63	61437806	43457	53.14	1419	1429	1405	1844	994	1419	1413.76	1.82	0	-13278	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	332	-18.55	1.68	12	0.18	-76.00	837.00	2555	20221018	-44.81	1380	20230726	2.17	2450	-42.45	20230209	1380	2.17	20230726	2555	-44.81	20221018	1380	2.17	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
12	20230926	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1408	-11	5	-0.78	55808547	39454	48.25	1419	1429	1405	1844	994	1419	1414.52	1.82	0	-12978	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	332	-18.53	1.68	12	0.17	-76.00	837.00	2555	20221018	-44.89	1380	20230726	2.03	2450	-42.53	20230209	1380	2.03	20230726	2555	-44.89	20221018	1380	2.03	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
13	20230926	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-4	5	-0.28	49255597	34794	42.55	1419	1429	1405	1844	994	1419	1415.63	1.82	0	-11978	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	333	-18.62	1.69	12	0.15	-76.00	837.00	2555	20221018	-44.62	1380	20230726	2.54	2450	-42.24	20230209	1380	2.54	20230726	2555	-44.62	20221018	1380	2.54	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
14	20230926	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-4	5	-0.28	49252767	34792	42.54	1419	1429	1405	1844	994	1419	1415.63	1.82	0	-11976	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	333	-18.62	1.69	12	0.15	-76.00	837.00	2555	20221018	-44.62	1380	20230726	2.54	2450	-42.24	20230209	1380	2.54	20230726	2555	-44.62	20221018	1380	2.54	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
15	20230926	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1421	2	2	0.14	22851489	16121	19.71	1419	1429	1408	1844	994	1419	1417.50	1.82	0	-7846	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	335	-18.70	1.70	12	0.07	-76.00	837.00	2555	20221018	-44.38	1380	20230726	2.97	2450	-42.00	20230209	1380	2.97	20230726	2555	-44.38	20221018	1380	2.97	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
16	20230926	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-5	5	-0.35	17100905	12048	14.73	1419	1429	1413	1844	994	1419	1419.40	1.82	0	-5019	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	333	-18.61	1.69	12	0.05	-76.00	837.00	2555	20221018	-44.66	1380	20230726	2.46	2450	-42.29	20230209	1380	2.46	20230726	2555	-44.66	20221018	1380	2.46	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
17	20230926	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-2	5	-0.14	4329583	3051	3.73	1419	1421	1417	1844	994	1419	1419.07	1.82	0	-1091	1439	1428	1415	1404	1391	1434	1410	24	425	100	850	1	1	23551534	334	-18.64	1.69	12	0.01	-76.00	837.00	2555	20221018	-44.54	1380	20230726	2.68	2450	-42.16	20230209	1380	2.68	20230726	2555	-44.54	20221018	1380	2.68	20230726	1.41	N	333050	100	23 억		428205	N	N	0	N	00	N
18	20230925	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	-4	5	-0.28	114269471	81018	78.13	1411	1426	1402	1849	997	1423	1410.22	1.88	0	-15009	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	334	-18.67	1.70	12	0.34	-76.00	837.00	2555	20221018	-44.46	1380	20230726	2.83	2450	-42.08	20230209	1380	2.83	20230726	2555	-44.46	20221018	1380	2.83	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
19	20230925	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1404	-19	5	-1.34	102533175	72693	70.10	1411	1426	1402	1849	997	1423	1410.50	1.88	0	-15587	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	331	-18.47	1.68	12	0.31	-76.00	837.00	2555	20221018	-45.05	1380	20230726	1.74	2450	-42.69	20230209	1380	1.74	20230726	2555	-45.05	20221018	1380	1.74	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
20	20230925	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1405	-18	5	-1.26	89571086	63483	61.22	1411	1426	1402	1849	997	1423	1410.95	1.88	0	-12356	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	331	-18.49	1.68	12	0.27	-76.00	837.00	2555	20221018	-45.01	1380	20230726	1.81	2450	-42.65	20230209	1380	1.81	20230726	2555	-45.01	20221018	1380	1.81	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
21	20230925	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	-10	5	-0.70	81484889	57726	55.67	1411	1426	1402	1849	997	1423	1411.58	1.88	0	-11316	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	333	-18.59	1.69	12	0.25	-76.00	837.00	2555	20221018	-44.70	1380	20230726	2.39	2450	-42.33	20230209	1380	2.39	20230726	2555	-44.70	20221018	1380	2.39	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
22	20230925	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1405	-18	5	-1.26	67794727	47980	46.27	1411	1426	1405	1849	997	1423	1412.98	1.88	0	-9763	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	331	-18.49	1.68	12	0.20	-76.00	837.00	2555	20221018	-45.01	1380	20230726	1.81	2450	-42.65	20230209	1380	1.81	20230726	2555	-45.01	20221018	1380	1.81	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
23	20230925	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-8	5	-0.56	55563354	39282	37.88	1411	1426	1406	1849	997	1423	1414.47	1.88	0	-7206	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	333	-18.62	1.69	12	0.17	-76.00	837.00	2555	20221018	-44.62	1380	20230726	2.54	2450	-42.24	20230209	1380	2.54	20230726	2555	-44.62	20221018	1380	2.54	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
24	20230925	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	-11	5	-0.77	37243781	26289	25.35	1411	1426	1411	1849	997	1423	1416.71	1.88	0	-3036	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	333	-18.58	1.69	12	0.11	-76.00	837.00	2555	20221018	-44.74	1380	20230726	2.32	2450	-42.37	20230209	1380	2.32	20230726	2555	-44.74	20221018	1380	2.32	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
25	20230925	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1423	0	3	0.00	11588710	8166	7.87	1411	1423	1411	1849	997	1423	1419.14	1.88	0	4794	1462	1442	1429	1409	1396	1436	1403	24	426	100	850	1	1	23551534	335	-18.72	1.70	12	0.03	-76.00	837.00	2555	20221018	-44.31	1380	20230726	3.12	2450	-41.92	20230209	1380	3.12	20230726	2555	-44.31	20221018	1380	3.12	20230726	1.44	N	333050	100	23 억		443214	N	N	0	N	00	N
26	20230922	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1423	-26	5	-1.79	148128038	103695	115.90	1434	1449	1416	1883	1015	1449	1428.58	1.91	0	-6543	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	335	-18.72	1.70	12	0.44	-76.00	837.00	2650	20220923	-46.30	1380	20230726	3.12	2450	-41.92	20230209	1380	3.12	20230726	2725	-47.78	20220922	1380	3.12	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
27	20230922	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1435	-14	5	-0.97	136359021	95427	106.66	1434	1449	1416	1883	1015	1449	1428.94	1.91	0	-6543	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	338	-18.88	1.71	12	0.41	-76.00	837.00	2650	20220923	-45.85	1380	20230726	3.99	2450	-41.43	20230209	1380	3.99	20230726	2725	-47.34	20220922	1380	3.99	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
28	20230922	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	-11	5	-0.76	129591988	90681	101.36	1434	1449	1416	1883	1015	1449	1429.10	1.91	0	-6469	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	339	-18.92	1.72	12	0.39	-76.00	837.00	2650	20220923	-45.74	1380	20230726	4.20	2450	-41.31	20230209	1380	4.20	20230726	2725	-47.23	20220922	1380	4.20	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
29	20230922	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	-8	5	-0.55	42858731	29961	33.49	1434	1449	1416	1883	1015	1449	1430.48	1.91	0	-2862	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	339	-18.96	1.72	12	0.13	-76.00	837.00	2650	20220923	-45.62	1380	20230726	4.42	2450	-41.18	20230209	1380	4.42	20230726	2725	-47.12	20220922	1380	4.42	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
30	20230922	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	-13	5	-0.90	29588332	20700	23.14	1434	1449	1416	1883	1015	1449	1429.39	1.91	0	-2804	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	338	-18.89	1.72	12	0.09	-76.00	837.00	2650	20220923	-45.81	1380	20230726	4.06	2450	-41.39	20230209	1380	4.06	20230726	2725	-47.30	20220922	1380	4.06	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
31	20230922	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1445	-4	5	-0.28	24458382	17129	19.15	1434	1449	1416	1883	1015	1449	1427.89	1.91	0	-2803	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	340	-19.01	1.73	12	0.07	-76.00	837.00	2650	20220923	-45.47	1380	20230726	4.71	2450	-41.02	20230209	1380	4.71	20230726	2725	-46.97	20220922	1380	4.71	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
32	20230922	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	-16	5	-1.10	19628912	13761	15.38	1434	1449	1416	1883	1015	1449	1426.42	1.91	0	-1520	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	337	-18.86	1.71	12	0.06	-76.00	837.00	2650	20220923	-45.92	1380	20230726	3.84	2450	-41.51	20230209	1380	3.84	20230726	2725	-47.41	20220922	1380	3.84	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
33	20230922	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	-27	5	-1.86	11643563	8181	9.14	1434	1434	1416	1883	1015	1449	1423.24	1.91	0	-1060	1471	1460	1449	1438	1427	1454	1432	24	434	100	860	1	1	23551534	335	-18.71	1.70	12	0.03	-76.00	837.00	2650	20220923	-46.34	1380	20230726	3.04	2450	-41.96	20230209	1380	3.04	20230726	2725	-47.82	20220922	1380	3.04	20230726	1.44	N	333050	100	23 억		449757	N	N	0	N	00	N
34	20230921	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1449	-11	5	-0.75	129117318	89465	214.41	1460	1460	1438	1898	1022	1460	1443.14	2.00	0	-21205	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	341	-19.07	1.73	12	0.38	-76.00	837.00	2725	20220922	-46.83	1380	20230726	5.00	2450	-40.86	20230209	1380	5.00	20230726	2725	-46.83	20220922	1380	5.00	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
35	20230921	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-20	5	-1.37	122107303	84614	202.78	1460	1460	1438	1898	1022	1460	1443.11	2.00	0	-20893	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	339	-18.95	1.72	12	0.36	-76.00	837.00	2725	20220922	-47.16	1380	20230726	4.35	2450	-41.22	20230209	1380	4.35	20230726	2725	-47.16	20220922	1380	4.35	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
36	20230921	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1443	-17	5	-1.16	104590269	72468	173.67	1460	1460	1438	1898	1022	1460	1443.26	2.00	0	-18312	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	340	-18.99	1.72	12	0.31	-76.00	837.00	2725	20220922	-47.05	1380	20230726	4.57	2450	-41.10	20230209	1380	4.57	20230726	2725	-47.05	20220922	1380	4.57	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
37	20230921	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-21	5	-1.44	93080295	64481	154.53	1460	1460	1438	1898	1022	1460	1443.53	2.00	0	-17653	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	339	-18.93	1.72	12	0.27	-76.00	837.00	2725	20220922	-47.19	1380	20230726	4.28	2450	-41.27	20230209	1380	4.28	20230726	2725	-47.19	20220922	1380	4.28	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
38	20230921	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-21	5	-1.44	79435020	54997	131.80	1460	1460	1439	1898	1022	1460	1444.35	2.00	0	-13213	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	339	-18.93	1.72	12	0.23	-76.00	837.00	2725	20220922	-47.19	1380	20230726	4.28	2450	-41.27	20230209	1380	4.28	20230726	2725	-47.19	20220922	1380	4.28	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
39	20230921	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-20	5	-1.37	75625544	52350	125.46	1460	1460	1439	1898	1022	1460	1444.61	2.00	0	-10832	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	339	-18.95	1.72	12	0.22	-76.00	837.00	2725	20220922	-47.16	1380	20230726	4.35	2450	-41.22	20230209	1380	4.35	20230726	2725	-47.16	20220922	1380	4.35	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
40	20230921	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	-8	5	-0.55	52556486	36334	87.08	1460	1460	1442	1898	1022	1460	1446.48	2.00	0	-6996	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	342	-19.11	1.73	12	0.15	-76.00	837.00	2725	20220922	-46.72	1380	20230726	5.22	2450	-40.73	20230209	1380	5.22	20230726	2725	-46.72	20220922	1380	5.22	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
41	20230921	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	-16	5	-1.10	4632048	3188	7.64	1460	1460	1444	1898	1022	1460	1452.96	2.00	0	-2460	1499	1479	1463	1443	1427	1471	1435	24	438	100	870	1	1	23551534	340	-19.00	1.73	12	0.01	-76.00	837.00	2725	20220922	-47.01	1380	20230726	4.64	2450	-41.06	20230209	1380	4.64	20230726	2725	-47.01	20220922	1380	4.64	20230726	1.52	N	333050	100	23 억		470962	N	N	0	N	00	N
42	20230920	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	-15	5	-1.02	60745008	41563	72.02	1475	1483	1447	1917	1033	1475	1461.55	2.02	0	-4576	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	344	-19.21	1.74	12	0.18	-76.00	837.00	2725	20220922	-46.42	1380	20230726	5.80	2450	-40.41	20230209	1380	5.80	20230726	2725	-46.42	20220922	1380	5.80	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
43	20230920	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-12	5	-0.81	55652218	38076	65.98	1475	1483	1447	1917	1033	1475	1461.61	2.02	0	-4757	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	345	-19.25	1.75	12	0.16	-76.00	837.00	2725	20220922	-46.31	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	2725	-46.31	20220922	1380	6.01	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
44	20230920	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-12	5	-0.81	48721045	33321	57.74	1475	1483	1447	1917	1033	1475	1462.17	2.02	0	-5852	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	345	-19.25	1.75	12	0.14	-76.00	837.00	2725	20220922	-46.31	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	2725	-46.31	20220922	1380	6.01	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
45	20230920	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-12	5	-0.81	43560759	29793	51.62	1475	1483	1447	1917	1033	1475	1462.11	2.02	0	-6642	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	345	-19.25	1.75	12	0.13	-76.00	837.00	2725	20220922	-46.31	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	2725	-46.31	20220922	1380	6.01	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
46	20230920	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1464	-11	5	-0.75	32101495	21948	38.03	1475	1483	1447	1917	1033	1475	1462.62	2.02	0	-6657	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	345	-19.26	1.75	12	0.09	-76.00	837.00	2725	20220922	-46.28	1380	20230726	6.09	2450	-40.24	20230209	1380	6.09	20230726	2725	-46.28	20220922	1380	6.09	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
47	20230920	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-12	5	-0.81	25973406	17753	30.76	1475	1483	1447	1917	1033	1475	1463.04	2.02	0	-6201	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	345	-19.25	1.75	12	0.08	-76.00	837.00	2725	20220922	-46.31	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	2725	-46.31	20220922	1380	6.01	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
48	20230920	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1459	-16	5	-1.08	21678472	14808	25.66	1475	1483	1447	1917	1033	1475	1463.97	2.02	0	-4018	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	344	-19.20	1.74	12	0.06	-76.00	837.00	2725	20220922	-46.46	1380	20230726	5.72	2450	-40.45	20230209	1380	5.72	20230726	2725	-46.46	20220922	1380	5.72	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
49	20230920	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1459	-16	5	-1.08	6154289	4173	7.23	1475	1475	1447	1917	1033	1475	1474.79	2.02	0	-2415	1496	1485	1470	1459	1444	1491	1465	24	442	100	880	1	1	23551534	344	-19.20	1.74	12	0.02	-76.00	837.00	2725	20220922	-46.46	1380	20230726	5.72	2450	-40.45	20230209	1380	5.72	20230726	2725	-46.46	20220922	1380	5.72	20230726	1.56	N	333050	100	23 억		475538	N	N	0	N	00	N
50	20230919	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	-4	5	-0.27	84369531	57711	122.67	1465	1481	1455	1922	1036	1479	1461.93	2.07	0	-11633	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	347	-19.41	1.76	12	0.25	-76.00	837.00	2725	20220922	-45.87	1380	20230726	6.88	2450	-39.80	20230209	1380	6.88	20230726	2725	-45.87	20220922	1380	6.88	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
51	20230919	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	-17	5	-1.15	81901081	56030	119.10	1465	1481	1455	1922	1036	1479	1461.74	2.07	0	-10908	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	344	-19.24	1.75	12	0.24	-76.00	837.00	2725	20220922	-46.35	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	2725	-46.35	20220922	1380	5.94	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
52	20230919	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	-18	5	-1.22	76825258	52551	111.71	1465	1481	1455	1922	1036	1479	1461.92	2.07	0	-10119	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	344	-19.22	1.75	12	0.22	-76.00	837.00	2725	20220922	-46.39	1380	20230726	5.87	2450	-40.37	20230209	1380	5.87	20230726	2725	-46.39	20220922	1380	5.87	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
53	20230919	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	-8	5	-0.54	73625131	50361	107.05	1465	1481	1455	1922	1036	1479	1461.95	2.07	0	-9788	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	346	-19.36	1.76	12	0.21	-76.00	837.00	2725	20220922	-46.02	1380	20230726	6.59	2450	-39.96	20230209	1380	6.59	20230726	2725	-46.02	20220922	1380	6.59	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
54	20230919	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	-17	5	-1.15	70547404	48261	102.59	1465	1481	1455	1922	1036	1479	1461.79	2.07	0	-7815	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	344	-19.24	1.75	12	0.20	-76.00	837.00	2725	20220922	-46.35	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	2725	-46.35	20220922	1380	5.94	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
55	20230919	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1457	-22	5	-1.49	69706537	47685	101.36	1465	1481	1455	1922	1036	1479	1461.81	2.07	0	-7500	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	343	-19.17	1.74	12	0.20	-76.00	837.00	2725	20220922	-46.53	1380	20230726	5.58	2450	-40.53	20230209	1380	5.58	20230726	2725	-46.53	20220922	1380	5.58	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
56	20230919	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	-24	5	-1.62	55064671	37670	80.07	1465	1481	1455	1922	1036	1479	1461.76	2.07	0	-5397	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	343	-19.14	1.74	12	0.16	-76.00	837.00	2725	20220922	-46.61	1380	20230726	5.43	2450	-40.61	20230209	1380	5.43	20230726	2725	-46.61	20220922	1380	5.43	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
57	20230919	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	2	2	0.14	4791932	3239	6.89	1465	1481	1465	1922	1036	1479	1479.45	2.07	0	-2314	1501	1489	1476	1464	1451	1496	1471	24	443	100	880	1	1	23551534	349	-19.49	1.77	12	0.01	-76.00	837.00	2725	20220922	-45.65	1380	20230726	7.32	2450	-39.55	20230209	1380	7.32	20230726	2725	-45.65	20220922	1380	7.32	20230726	1.56	N	333050	100	23 억		487171	N	N	0	N	00	N
58	20230918	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	-3	5	-0.20	69241601	47044	92.08	1471	1488	1463	1926	1038	1482	1471.80	2.08	0	-3461	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	348	-19.46	1.77	12	0.20	-76.00	837.00	2725	20220922	-45.72	1380	20230726	7.17	2450	-39.63	20230209	1380	7.17	20230726	2725	-45.72	20220922	1380	7.17	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
59	20230918	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1465	-17	5	-1.15	65399133	44442	86.99	1471	1488	1463	1926	1038	1482	1471.56	2.08	0	-1845	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	345	-19.28	1.75	12	0.19	-76.00	837.00	2725	20220922	-46.24	1380	20230726	6.16	2450	-40.20	20230209	1380	6.16	20230726	2725	-46.24	20220922	1380	6.16	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
60	20230918	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	-11	5	-0.74	53475526	36329	71.11	1471	1488	1463	1926	1038	1482	1471.98	2.08	0	321	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	346	-19.36	1.76	12	0.15	-76.00	837.00	2725	20220922	-46.02	1380	20230726	6.59	2450	-39.96	20230209	1380	6.59	20230726	2725	-46.02	20220922	1380	6.59	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
61	20230918	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1482	0	3	0.00	33022568	22396	43.84	1471	1488	1469	1926	1038	1482	1474.49	2.08	0	-2151	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	349	-19.50	1.77	12	0.10	-76.00	837.00	2725	20220922	-45.61	1380	20230726	7.39	2450	-39.51	20230209	1380	7.39	20230726	2725	-45.61	20220922	1380	7.39	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
62	20230918	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	3	2	0.20	31421393	21317	41.73	1471	1488	1469	1926	1038	1482	1474.01	2.08	0	-2140	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	350	-19.54	1.77	12	0.09	-76.00	837.00	2725	20220922	-45.50	1380	20230726	7.61	2450	-39.39	20230209	1380	7.61	20230726	2725	-45.50	20220922	1380	7.61	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
63	20230918	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	-2	5	-0.13	30223087	20506	40.14	1471	1488	1469	1926	1038	1482	1473.87	2.08	0	-2144	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	349	-19.47	1.77	12	0.09	-76.00	837.00	2725	20220922	-45.69	1380	20230726	7.25	2450	-39.59	20230209	1380	7.25	20230726	2725	-45.69	20220922	1380	7.25	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
64	20230918	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	-11	5	-0.74	22596798	15344	30.03	1471	1488	1469	1926	1038	1482	1472.68	2.08	0	-2778	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	346	-19.36	1.76	12	0.07	-76.00	837.00	2725	20220922	-46.02	1380	20230726	6.59	2450	-39.96	20230209	1380	6.59	20230726	2725	-46.02	20220922	1380	6.59	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
65	20230918	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	-10	5	-0.67	2305333	1566	3.07	1471	1488	1469	1926	1038	1482	1472.12	2.08	0	1073	1505	1493	1478	1466	1451	1499	1472	24	444	100	880	1	1	23551534	347	-19.37	1.76	12	0.01	-76.00	837.00	2725	20220922	-45.98	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	2725	-45.98	20220922	1380	6.67	20230726	1.56	N	333050	100	23 억		490632	N	N	0	N	00	N
66	20230915	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1482	2	2	0.14	75427825	51068	83.07	1480	1490	1463	1924	1036	1480	1476.94	2.03	0	13276	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	349	-19.50	1.77	12	0.22	-76.00	837.00	2725	20220922	-45.61	1380	20230726	7.39	2450	-39.51	20230209	1380	7.39	20230726	3080	-51.88	20220915	1380	7.39	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
67	20230915	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	-1	5	-0.07	72172293	48870	79.49	1480	1490	1463	1924	1036	1480	1476.82	2.03	0	12672	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	348	-19.46	1.77	12	0.21	-76.00	837.00	2725	20220922	-45.72	1380	20230726	7.17	2450	-39.63	20230209	1380	7.17	20230726	3080	-51.98	20220915	1380	7.17	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
68	20230915	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	-8	5	-0.54	64943189	43965	71.51	1480	1490	1463	1924	1036	1480	1477.16	2.03	0	11553	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	347	-19.37	1.76	12	0.19	-76.00	837.00	2725	20220922	-45.98	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	3080	-52.21	20220915	1380	6.67	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
69	20230915	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	1	2	0.07	52977511	35843	58.30	1480	1490	1463	1924	1036	1480	1478.04	2.03	0	6082	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	349	-19.49	1.77	12	0.15	-76.00	837.00	2725	20220922	-45.65	1380	20230726	7.32	2450	-39.55	20230209	1380	7.32	20230726	3080	-51.92	20220915	1380	7.32	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
70	20230915	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	-8	5	-0.54	41410238	28009	45.56	1480	1490	1463	1924	1036	1480	1478.46	2.03	0	5562	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	347	-19.37	1.76	12	0.12	-76.00	837.00	2725	20220922	-45.98	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	3080	-52.21	20220915	1380	6.67	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
71	20230915	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	9	2	0.61	21670514	14633	23.80	1480	1490	1477	1924	1036	1480	1480.93	2.03	0	640	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	351	-19.59	1.78	12	0.06	-76.00	837.00	2725	20220922	-45.36	1380	20230726	7.90	2450	-39.22	20230209	1380	7.90	20230726	3080	-51.66	20220915	1380	7.90	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
72	20230915	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	1	2	0.07	17984436	12147	19.76	1480	1490	1477	1924	1036	1480	1480.57	2.03	0	2087	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	349	-19.49	1.77	12	0.05	-76.00	837.00	2725	20220922	-45.65	1380	20230726	7.32	2450	-39.55	20230209	1380	7.32	20230726	3080	-51.92	20220915	1380	7.32	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
73	20230915	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	10	2	0.68	3457610	2335	3.80	1480	1490	1480	1924	1036	1480	1480.78	2.03	0	-155	1502	1491	1473	1462	1444	1496	1467	24	444	100	880	1	1	23551534	351	-19.61	1.78	12	0.01	-76.00	837.00	2725	20220922	-45.32	1380	20230726	7.97	2450	-39.18	20230209	1380	7.97	20230726	3080	-51.62	20220915	1380	7.97	20230726	1.53	N	333050	100	23 억		477356	N	N	0	N	00	N
74	20230914	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	19	2	1.30	90188194	61462	99.06	1461	1484	1455	1899	1023	1461	1467.38	2.02	0	1069	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	349	-19.47	1.77	12	0.26	-76.00	837.00	3080	20220915	-51.95	1380	20230726	7.25	2450	-39.59	20230209	1380	7.25	20230726	3080	-51.95	20220915	1380	7.25	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
75	20230914	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	19	2	1.30	88422590	60269	97.13	1461	1484	1455	1899	1023	1461	1467.13	2.02	0	922	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	349	-19.47	1.77	12	0.26	-76.00	837.00	3080	20220915	-51.95	1380	20230726	7.25	2450	-39.59	20230209	1380	7.25	20230726	3080	-51.95	20220915	1380	7.25	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
76	20230914	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	14	2	0.96	85919555	58577	94.41	1461	1484	1455	1899	1023	1461	1466.78	2.02	0	1449	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	347	-19.41	1.76	12	0.25	-76.00	837.00	3080	20220915	-52.11	1380	20230726	6.88	2450	-39.80	20230209	1380	6.88	20230726	3080	-52.11	20220915	1380	6.88	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
77	20230914	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	14	2	0.96	83756684	57109	92.04	1461	1484	1455	1899	1023	1461	1466.61	2.02	0	2217	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	347	-19.41	1.76	12	0.24	-76.00	837.00	3080	20220915	-52.11	1380	20230726	6.88	2450	-39.80	20230209	1380	6.88	20230726	3080	-52.11	20220915	1380	6.88	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
78	20230914	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	15	2	1.03	79704306	54345	87.59	1461	1484	1455	1899	1023	1461	1466.64	2.02	0	2216	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	348	-19.42	1.76	12	0.23	-76.00	837.00	3080	20220915	-52.08	1380	20230726	6.96	2450	-39.76	20230209	1380	6.96	20230726	3080	-52.08	20220915	1380	6.96	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
79	20230914	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	6	2	0.41	73837551	50351	81.15	1461	1484	1455	1899	1023	1461	1466.46	2.02	0	196	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	346	-19.30	1.75	12	0.21	-76.00	837.00	3080	20220915	-52.37	1380	20230726	6.30	2450	-40.12	20230209	1380	6.30	20230726	3080	-52.37	20220915	1380	6.30	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
80	20230914	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	0	3	0.00	52331217	35776	57.66	1461	1484	1455	1899	1023	1461	1462.75	2.02	0	4564	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	344	-19.22	1.75	12	0.15	-76.00	837.00	3080	20220915	-52.56	1380	20230726	5.87	2450	-40.37	20230209	1380	5.87	20230726	3080	-52.56	20220915	1380	5.87	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
81	20230914	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	1	2	0.07	4596242	3144	5.07	1461	1470	1461	1899	1023	1461	1461.91	2.02	0	536	1496	1478	1462	1444	1428	1487	1453	24	438	100	870	1	1	23551534	344	-19.24	1.75	12	0.01	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.54	N	333050	100	23 억		475303	N	N	0	N	00	N
82	20230913	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	-1	5	-0.07	90356203	62047	34.85	1460	1480	1446	1900	1024	1462	1456.25	2.05	0	-6664	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	344	-19.22	1.75	12	0.26	-76.00	837.00	3080	20220915	-52.56	1380	20230726	5.87	2450	-40.37	20230209	1380	5.87	20230726	3080	-52.56	20220915	1380	5.87	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
83	20230913	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	0	3	0.00	84236714	57860	32.50	1460	1480	1446	1900	1024	1462	1455.87	2.05	0	-8286	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	344	-19.24	1.75	12	0.25	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
84	20230913	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	1	2	0.07	80317418	55180	30.99	1460	1480	1446	1900	1024	1462	1455.55	2.05	0	-7179	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	345	-19.25	1.75	12	0.23	-76.00	837.00	3080	20220915	-52.50	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	3080	-52.50	20220915	1380	6.01	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
85	20230913	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	0	3	0.00	75317751	51763	29.07	1460	1480	1446	1900	1024	1462	1455.05	2.05	0	-7871	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	344	-19.24	1.75	12	0.22	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
86	20230913	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	0	3	0.00	72410145	49773	27.96	1460	1480	1446	1900	1024	1462	1454.81	2.05	0	-6871	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	344	-19.24	1.75	12	0.21	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
87	20230913	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1447	-15	5	-1.03	65918493	45310	25.45	1460	1480	1446	1900	1024	1462	1454.83	2.05	0	-6761	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	341	-19.04	1.73	12	0.19	-76.00	837.00	3080	20220915	-53.02	1380	20230726	4.86	2450	-40.94	20230209	1380	4.86	20230726	3080	-53.02	20220915	1380	4.86	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
88	20230913	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1466	4	2	0.27	39651329	27280	15.32	1460	1480	1446	1900	1024	1462	1453.49	2.05	0	32	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	345	-19.29	1.75	12	0.12	-76.00	837.00	3080	20220915	-52.40	1380	20230726	6.23	2450	-40.16	20230209	1380	6.23	20230726	3080	-52.40	20220915	1380	6.23	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
89	20230913	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1459	-3	5	-0.21	26977250	18628	10.46	1460	1460	1446	1900	1024	1462	1448.21	2.05	0	-2436	1538	1500	1480	1442	1422	1490	1432	24	438	100	870	1	1	23551534	344	-19.20	1.74	12	0.08	-76.00	837.00	3080	20220915	-52.63	1380	20230726	5.72	2450	-40.45	20230209	1380	5.72	20230726	3080	-52.63	20220915	1380	5.72	20230726	1.55	N	333050	100	23 억		481967	N	N	0	N	00	N
90	20230912	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	-39	5	-2.60	263671970	177953	184.26	1505	1518	1460	1951	1051	1501	1481.87	2.25	0	-48039	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	344	-19.24	1.75	12	0.76	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
91	20230912	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	-39	5	-2.60	252209546	170112	176.14	1505	1518	1460	1951	1051	1501	1482.61	2.25	0	-47164	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	344	-19.24	1.75	12	0.72	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
92	20230912	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1468	-33	5	-2.20	222040326	149476	154.77	1505	1518	1460	1951	1051	1501	1485.46	2.25	0	-42791	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	346	-19.32	1.75	12	0.63	-76.00	837.00	3080	20220915	-52.34	1380	20230726	6.38	2450	-40.08	20230209	1380	6.38	20230726	3080	-52.34	20220915	1380	6.38	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
93	20230912	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1469	-32	5	-2.13	196191364	131871	136.54	1505	1518	1460	1951	1051	1501	1487.75	2.25	0	-37699	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	346	-19.33	1.76	12	0.56	-76.00	837.00	3080	20220915	-52.31	1380	20230726	6.45	2450	-40.04	20230209	1380	6.45	20230726	3080	-52.31	20220915	1380	6.45	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
94	20230912	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	-26	5	-1.73	155232817	104033	107.72	1505	1518	1475	1951	1051	1501	1492.15	2.25	0	-29338	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	347	-19.41	1.76	12	0.44	-76.00	837.00	3080	20220915	-52.11	1380	20230726	6.88	2450	-39.80	20230209	1380	6.88	20230726	3080	-52.11	20220915	1380	6.88	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
95	20230912	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	-18	5	-1.20	121999406	81564	84.45	1505	1518	1482	1951	1051	1501	1495.75	2.25	0	-17903	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	349	-19.51	1.77	12	0.35	-76.00	837.00	3080	20220915	-51.85	1380	20230726	7.46	2450	-39.47	20230209	1380	7.46	20230726	3080	-51.85	20220915	1380	7.46	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
96	20230912	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	-8	5	-0.53	58066818	38618	39.99	1505	1518	1493	1951	1051	1501	1503.62	2.25	0	-7986	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	352	-19.64	1.78	12	0.16	-76.00	837.00	3080	20220915	-51.53	1380	20230726	8.19	2450	-39.06	20230209	1380	8.19	20230726	3080	-51.53	20220915	1380	8.19	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
97	20230912	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	5	2	0.33	14790767	9821	10.17	1505	1518	1505	1951	1051	1501	1506.03	2.25	0	5634	1537	1519	1510	1492	1483	1514	1487	24	450	100	900	1	1	23551534	355	-19.82	1.80	12	0.04	-76.00	837.00	3080	20220915	-51.10	1380	20230726	9.13	2450	-38.53	20230209	1380	9.13	20230726	3080	-51.10	20220915	1380	9.13	20230726	1.56	N	333050	100	23 억		529906	N	N	0	N	00	N
98	20230911	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1501	-37	5	-2.41	145757114	96553	95.50	1519	1528	1501	1999	1077	1538	1509.81	2.29	0	-8321	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	354	-19.75	1.79	12	0.41	-76.00	837.00	3080	20220915	-51.27	1380	20230726	8.77	2450	-38.73	20230209	1380	8.77	20230726	3080	-51.27	20220915	1380	8.77	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
99	20230911	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	-29	5	-1.89	122794838	81264	80.38	1519	1528	1501	1999	1077	1538	1511.06	2.29	0	-8048	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	355	-19.86	1.80	12	0.35	-76.00	837.00	3080	20220915	-51.01	1380	20230726	9.35	2450	-38.41	20230209	1380	9.35	20230726	3080	-51.01	20220915	1380	9.35	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
100	20230911	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-28	5	-1.82	99987405	66112	65.39	1519	1528	1501	1999	1077	1538	1512.39	2.29	0	707	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	356	-19.87	1.80	12	0.28	-76.00	837.00	3080	20220915	-50.97	1380	20230726	9.42	2450	-38.37	20230209	1380	9.42	20230726	3080	-50.97	20220915	1380	9.42	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
101	20230911	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-20	5	-1.30	92077092	60866	60.20	1519	1528	1501	1999	1077	1538	1512.78	2.29	0	311	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	358	-19.97	1.81	12	0.26	-76.00	837.00	3080	20220915	-50.71	1380	20230726	10.00	2450	-38.04	20230209	1380	10.00	20230726	3080	-50.71	20220915	1380	10.00	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
102	20230911	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-18	5	-1.17	86460618	57148	56.53	1519	1528	1501	1999	1077	1538	1512.92	2.29	0	-252	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	358	-20.00	1.82	12	0.24	-76.00	837.00	3080	20220915	-50.65	1380	20230726	10.14	2450	-37.96	20230209	1380	10.14	20230726	3080	-50.65	20220915	1380	10.14	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
103	20230911	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1523	-15	5	-0.98	71178211	47082	46.57	1519	1528	1501	1999	1077	1538	1511.79	2.29	0	-1899	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	359	-20.04	1.82	12	0.20	-76.00	837.00	3080	20220915	-50.55	1380	20230726	10.36	2450	-37.84	20230209	1380	10.36	20230726	3080	-50.55	20220915	1380	10.36	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
104	20230911	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	-32	5	-2.08	40643909	26914	26.62	1519	1528	1501	1999	1077	1538	1510.14	2.29	0	907	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	355	-19.82	1.80	12	0.11	-76.00	837.00	3080	20220915	-51.10	1380	20230726	9.13	2450	-38.53	20230209	1380	9.13	20230726	3080	-51.10	20220915	1380	9.13	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
105	20230911	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	-29	5	-1.89	12790647	8427	8.34	1519	1528	1509	1999	1077	1538	1517.82	2.29	0	890	1572	1555	1523	1506	1474	1563	1514	24	461	100	920	1	1	23551534	355	-19.86	1.80	12	0.04	-76.00	837.00	3080	20220915	-51.01	1380	20230726	9.35	2450	-38.41	20230209	1380	9.35	20230726	3080	-51.01	20220915	1380	9.35	20230726	1.59	N	333050	100	23 억		538227	N	N	0	N	00	N
106	20230908	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1538	18	2	1.18	152180920	101002	61.42	1508	1540	1491	1976	1064	1520	1506.70	2.28	0	1110	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	362	-20.24	1.84	12	0.43	-76.00	837.00	3080	20220915	-50.06	1380	20230726	11.45	2450	-37.22	20230209	1380	11.45	20230726	3080	-50.06	20220915	1380	11.45	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
107	20230908	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1530	10	2	0.66	148813582	98802	60.08	1508	1540	1491	1976	1064	1520	1506.17	2.28	0	1165	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	360	-20.13	1.83	12	0.42	-76.00	837.00	3080	20220915	-50.32	1380	20230726	10.87	2450	-37.55	20230209	1380	10.87	20230726	3080	-50.32	20220915	1380	10.87	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
108	20230908	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	-16	5	-1.05	112323327	74746	45.45	1508	1518	1491	1976	1064	1520	1502.72	2.28	0	-1201	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	354	-19.79	1.80	12	0.32	-76.00	837.00	3080	20220915	-51.17	1380	20230726	8.99	2450	-38.61	20230209	1380	8.99	20230726	3080	-51.17	20220915	1380	8.99	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
109	20230908	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-21	5	-1.38	102673792	68310	41.54	1508	1518	1491	1976	1064	1520	1503.04	2.28	0	97	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	353	-19.72	1.79	12	0.29	-76.00	837.00	3080	20220915	-51.33	1380	20230726	8.62	2450	-38.82	20230209	1380	8.62	20230726	3080	-51.33	20220915	1380	8.62	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
110	20230908	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	-16	5	-1.05	97973842	65181	39.64	1508	1518	1491	1976	1064	1520	1503.09	2.28	0	2069	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	354	-19.79	1.80	12	0.28	-76.00	837.00	3080	20220915	-51.17	1380	20230726	8.99	2450	-38.61	20230209	1380	8.99	20230726	3080	-51.17	20220915	1380	8.99	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
111	20230908	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-10	5	-0.66	93924506	62495	38.00	1508	1518	1491	1976	1064	1520	1502.89	2.28	0	3126	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	356	-19.87	1.80	12	0.27	-76.00	837.00	3080	20220915	-50.97	1380	20230726	9.42	2450	-38.37	20230209	1380	9.42	20230726	3080	-50.97	20220915	1380	9.42	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
112	20230908	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-21	5	-1.38	81699881	54350	33.05	1508	1518	1491	1976	1064	1520	1503.19	2.28	0	3958	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	353	-19.72	1.79	12	0.23	-76.00	837.00	3080	20220915	-51.33	1380	20230726	8.62	2450	-38.82	20230209	1380	8.62	20230726	3080	-51.33	20220915	1380	8.62	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
113	20230908	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	-12	5	-0.79	16828438	11178	6.80	1508	1518	1500	1976	1064	1520	1505.40	2.28	0	5491	1573	1546	1518	1491	1463	1547	1492	24	456	100	910	1	1	23551534	355	-19.84	1.80	12	0.05	-76.00	837.00	3080	20220915	-51.04	1380	20230726	9.28	2450	-38.45	20230209	1380	9.28	20230726	3080	-51.04	20220915	1380	9.28	20230726	1.60	N	333050	100	23 억		537117	N	N	0	N	00	N
114	20230907	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-16	5	-1.04	248643898	164452	53.50	1520	1545	1490	1996	1076	1536	1511.95	2.52	0	-55762	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	358	-20.00	1.82	12	0.70	-76.00	837.00	3080	20220915	-50.65	1380	20230726	10.14	2450	-37.96	20230209	1380	10.14	20230726	3080	-50.65	20220915	1380	10.14	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
115	20230907	150913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-19	5	-1.24	242556577	160449	52.19	1520	1545	1490	1996	1076	1536	1511.74	2.52	0	-55795	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	357	-19.96	1.81	12	0.68	-76.00	837.00	3080	20220915	-50.75	1380	20230726	9.93	2450	-38.08	20230209	1380	9.93	20230726	3080	-50.75	20220915	1380	9.93	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
116	20230907	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-37	5	-2.41	203606647	134772	43.84	1520	1545	1490	1996	1076	1536	1510.75	2.52	0	-51057	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	353	-19.72	1.79	12	0.57	-76.00	837.00	3080	20220915	-51.33	1380	20230726	8.62	2450	-38.82	20230209	1380	8.62	20230726	3080	-51.33	20220915	1380	8.62	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
117	20230907	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1502	-34	5	-2.21	183983548	121708	39.59	1520	1545	1490	1996	1076	1536	1511.68	2.52	0	-42758	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	354	-19.76	1.79	12	0.52	-76.00	837.00	3080	20220915	-51.23	1380	20230726	8.84	2450	-38.69	20230209	1380	8.84	20230726	3080	-51.23	20220915	1380	8.84	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
118	20230907	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1501	-35	5	-2.28	169429138	112009	36.44	1520	1545	1490	1996	1076	1536	1512.64	2.52	0	-42785	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	354	-19.75	1.79	12	0.48	-76.00	837.00	3080	20220915	-51.27	1380	20230726	8.77	2450	-38.73	20230209	1380	8.77	20230726	3080	-51.27	20220915	1380	8.77	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
119	20230907	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1502	-34	5	-2.21	161390842	106656	34.70	1520	1545	1490	1996	1076	1536	1513.19	2.52	0	-42812	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	354	-19.76	1.79	12	0.45	-76.00	837.00	3080	20220915	-51.23	1380	20230726	8.84	2450	-38.69	20230209	1380	8.84	20230726	3080	-51.23	20220915	1380	8.84	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
120	20230907	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-26	5	-1.69	113283630	74596	24.27	1520	1545	1500	1996	1076	1536	1518.63	2.52	0	-40870	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	356	-19.87	1.80	12	0.32	-76.00	837.00	3080	20220915	-50.97	1380	20230726	9.42	2450	-38.37	20230209	1380	9.42	20230726	3080	-50.97	20220915	1380	9.42	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
121	20230907	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	-10	5	-0.65	9152650	6018	1.96	1520	1545	1518	1996	1076	1536	1520.88	2.52	0	1503	1613	1574	1551	1512	1489	1563	1501	24	460	100	920	1	1	23551534	359	-20.08	1.82	12	0.03	-76.00	837.00	3080	20220915	-50.45	1380	20230726	10.58	2450	-37.71	20230209	1380	10.58	20230726	3080	-50.45	20220915	1380	10.58	20230726	1.57	N	333050	100	23 억		592879	N	N	0	N	00	N
122	20230906	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	-2	5	-0.13	477676123	306377	275.13	1545	1590	1528	1999	1077	1538	1559.11	2.22	0	70827	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	362	-20.21	1.84	12	1.30	-76.00	837.00	3080	20220915	-50.13	1380	20230726	11.30	2450	-37.31	20230209	1380	11.30	20230726	3080	-50.13	20220915	1380	11.30	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
123	20230906	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	8	2	0.52	468181067	300198	269.58	1545	1590	1528	1999	1077	1538	1559.57	2.22	0	70746	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	364	-20.34	1.85	12	1.27	-76.00	837.00	3080	20220915	-49.81	1380	20230726	12.03	2450	-36.90	20230209	1380	12.03	20230726	3080	-49.81	20220915	1380	12.03	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
124	20230906	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	24	2	1.56	439781342	281936	253.18	1545	1590	1528	1999	1077	1538	1559.86	2.22	0	70645	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	368	-20.55	1.87	12	1.20	-76.00	837.00	3080	20220915	-49.29	1380	20230726	13.19	2450	-36.24	20230209	1380	13.19	20230726	3080	-49.29	20220915	1380	13.19	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
125	20230906	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	-1	5	-0.07	425861694	272957	245.12	1545	1590	1528	1999	1077	1538	1560.18	2.22	0	69604	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	362	-20.22	1.84	12	1.16	-76.00	837.00	3080	20220915	-50.10	1380	20230726	11.38	2450	-37.27	20230209	1380	11.38	20230726	3080	-50.10	20220915	1380	11.38	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
126	20230906	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	-1	5	-0.07	419134727	268582	241.19	1545	1590	1528	1999	1077	1538	1560.55	2.22	0	70716	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	362	-20.22	1.84	12	1.14	-76.00	837.00	3080	20220915	-50.10	1380	20230726	11.38	2450	-37.27	20230209	1380	11.38	20230726	3080	-50.10	20220915	1380	11.38	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
127	20230906	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	16	2	1.04	384785394	246188	221.08	1545	1590	1531	1999	1077	1538	1562.97	2.22	0	68128	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	366	-20.45	1.86	12	1.05	-76.00	837.00	3080	20220915	-49.55	1380	20230726	12.61	2450	-36.57	20230209	1380	12.61	20230726	3080	-49.55	20220915	1380	12.61	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
128	20230906	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	17	2	1.11	238273012	152354	136.81	1545	1590	1531	1999	1077	1538	1563.94	2.22	0	24304	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	366	-20.46	1.86	12	0.65	-76.00	837.00	3080	20220915	-49.51	1380	20230726	12.68	2450	-36.53	20230209	1380	12.68	20230726	3080	-49.51	20220915	1380	12.68	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
129	20230906	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	8	2	0.52	14295173	9265	8.32	1545	1548	1531	1999	1077	1538	1542.92	2.22	0	-3056	1574	1556	1527	1509	1480	1565	1518	24	461	100	920	1	1	23551534	364	-20.34	1.85	12	0.04	-76.00	837.00	3080	20220915	-49.81	1380	20230726	12.03	2450	-36.90	20230209	1380	12.03	20230726	3080	-49.81	20220915	1380	12.03	20230726	1.59	N	333050	100	23 억		522052	N	N	0	N	00	N
130	20230905	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1538	16	2	1.05	161917991	107085	144.87	1500	1545	1498	1978	1066	1522	1512.05	2.23	0	-3809	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	362	-20.24	1.84	12	0.45	-76.00	837.00	3080	20220915	-50.06	1380	20230726	11.45	2450	-37.22	20230209	1380	11.45	20230726	3080	-50.06	20220915	1380	11.45	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
131	20230905	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	15	2	0.99	160760240	106331	143.85	1500	1545	1498	1978	1066	1522	1511.88	2.23	0	-3761	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	362	-20.22	1.84	12	0.45	-76.00	837.00	3080	20220915	-50.10	1380	20230726	11.38	2450	-37.27	20230209	1380	11.38	20230726	3080	-50.10	20220915	1380	11.38	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
132	20230905	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	-11	5	-0.72	122071406	81105	109.72	1500	1529	1498	1978	1066	1522	1505.10	2.23	0	-2046	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	356	-19.88	1.81	12	0.34	-76.00	837.00	3080	20220915	-50.94	1380	20230726	9.49	2450	-38.33	20230209	1380	9.49	20230726	3080	-50.94	20220915	1380	9.49	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
133	20230905	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-12	5	-0.79	103724622	68955	93.29	1500	1529	1498	1978	1066	1522	1504.24	2.23	0	-2685	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	356	-19.87	1.80	12	0.29	-76.00	837.00	3080	20220915	-50.97	1380	20230726	9.42	2450	-38.37	20230209	1380	9.42	20230726	3080	-50.97	20220915	1380	9.42	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
134	20230905	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	-16	5	-1.05	87396715	58089	78.59	1500	1529	1498	1978	1066	1522	1504.53	2.23	0	-1450	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	355	-19.82	1.80	12	0.25	-76.00	837.00	3080	20220915	-51.10	1380	20230726	9.13	2450	-38.53	20230209	1380	9.13	20230726	3080	-51.10	20220915	1380	9.13	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
135	20230905	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1521	-1	5	-0.07	77242559	51348	69.47	1500	1529	1498	1978	1066	1522	1504.30	2.23	0	-862	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	358	-20.01	1.82	12	0.22	-76.00	837.00	3080	20220915	-50.62	1380	20230726	10.22	2450	-37.92	20230209	1380	10.22	20230726	3080	-50.62	20220915	1380	10.22	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
136	20230905	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-23	5	-1.51	59398236	39497	53.43	1500	1522	1498	1978	1066	1522	1503.87	2.23	0	906	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	353	-19.72	1.79	12	0.17	-76.00	837.00	3080	20220915	-51.33	1380	20230726	8.62	2450	-38.82	20230209	1380	8.62	20230726	3080	-51.33	20220915	1380	8.62	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
137	20230905	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1505	-17	5	-1.12	11638967	7736	10.47	1500	1518	1500	1978	1066	1522	1504.52	2.23	0	2793	1552	1537	1518	1503	1484	1544	1510	24	456	100	910	1	1	23551534	354	-19.80	1.80	12	0.03	-76.00	837.00	3080	20220915	-51.14	1380	20230726	9.06	2450	-38.57	20230209	1380	9.06	20230726	3080	-51.14	20220915	1380	9.06	20230726	1.59	N	333050	100	23 억		525861	N	N	0	N	00	N
138	20230904	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1522	16	2	1.06	111713413	73916	43.49	1506	1533	1499	1957	1055	1506	1511.35	2.21	0	6472	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	358	-20.03	1.82	12	0.31	-76.00	837.00	3080	20220915	-50.58	1380	20230726	10.29	2450	-37.88	20230209	1380	10.29	20230726	3080	-50.58	20220915	1380	10.29	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
139	20230904	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	14	2	0.93	104518968	69189	40.70	1506	1533	1499	1957	1055	1506	1510.63	2.21	0	7468	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	358	-20.00	1.82	12	0.29	-76.00	837.00	3080	20220915	-50.65	1380	20230726	10.14	2450	-37.96	20230209	1380	10.14	20230726	3080	-50.65	20220915	1380	10.14	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
140	20230904	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	11	2	0.73	90048196	59653	35.09	1506	1533	1499	1957	1055	1506	1509.53	2.21	0	7952	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	357	-19.96	1.81	12	0.25	-76.00	837.00	3080	20220915	-50.75	1380	20230726	9.93	2450	-38.08	20230209	1380	9.93	20230726	3080	-50.75	20220915	1380	9.93	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
141	20230904	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	10	2	0.66	79653928	52795	31.06	1506	1518	1499	1957	1055	1506	1508.74	2.21	0	7037	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	357	-19.95	1.81	12	0.22	-76.00	837.00	3080	20220915	-50.78	1380	20230726	9.86	2450	-38.12	20230209	1380	9.86	20230726	3080	-50.78	20220915	1380	9.86	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
142	20230904	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	2	2	0.13	58344033	38646	22.74	1506	1518	1499	1957	1055	1506	1509.70	2.21	0	7253	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	355	-19.84	1.80	12	0.16	-76.00	837.00	3080	20220915	-51.04	1380	20230726	9.28	2450	-38.45	20230209	1380	9.28	20230726	3080	-51.04	20220915	1380	9.28	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
143	20230904	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1515	9	2	0.60	45484686	30153	17.74	1506	1517	1499	1957	1055	1506	1508.46	2.21	0	6483	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	357	-19.93	1.81	12	0.13	-76.00	837.00	3080	20220915	-50.81	1380	20230726	9.78	2450	-38.16	20230209	1380	9.78	20230726	3080	-50.81	20220915	1380	9.78	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
144	20230904	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1514	8	2	0.53	31459817	20870	12.28	1506	1517	1499	1957	1055	1506	1507.42	2.21	0	5529	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	357	-19.92	1.81	12	0.09	-76.00	837.00	3080	20220915	-50.84	1380	20230726	9.71	2450	-38.20	20230209	1380	9.71	20230726	3080	-50.84	20220915	1380	9.71	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
145	20230904	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	-3	5	-0.20	17793699	11814	6.95	1506	1515	1499	1957	1055	1506	1506.15	2.21	0	2108	1578	1542	1523	1487	1468	1532	1477	24	451	100	900	1	1	23551534	354	-19.78	1.80	12	0.05	-76.00	837.00	3080	20220915	-51.20	1380	20230726	8.91	2450	-38.65	20230209	1380	8.91	20230726	3080	-51.20	20220915	1380	8.91	20230726	1.59	N	333050	100	23 억		519389	N	N	0	N	00	N
146	20230901	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	-29	5	-1.89	257939701	169912	44.32	1534	1559	1504	1995	1075	1535	1518.20	2.14	0	15080	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	355	-19.82	1.80	12	0.72	-76.00	837.00	3080	20220915	-51.10	1380	20230726	9.13	2450	-38.53	20230209	1380	9.13	20230726	3080	-51.10	20220915	1380	9.13	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N
147	20230901	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1514	-21	5	-1.37	237468321	156326	40.77	1534	1559	1504	1995	1075	1535	1519.06	2.14	0	15594	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	357	-19.92	1.81	12	0.66	-76.00	837.00	3080	20220915	-50.84	1380	20230726	9.71	2450	-38.20	20230209	1380	9.71	20230726	3080	-50.84	20220915	1380	9.71	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N
148	20230901	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-25	5	-1.63	208921489	137384	35.83	1534	1559	1507	1995	1075	1535	1520.71	2.14	0	16742	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	356	-19.87	1.80	12	0.58	-76.00	837.00	3080	20220915	-50.97	1380	20230726	9.42	2450	-38.37	20230209	1380	9.42	20230726	3080	-50.97	20220915	1380	9.42	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N
149	20230901	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1512	-23	5	-1.50	167273566	109820	28.64	1534	1559	1507	1995	1075	1535	1523.16	2.14	0	10324	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	356	-19.89	1.81	12	0.47	-76.00	837.00	3080	20220915	-50.91	1380	20230726	9.57	2450	-38.29	20230209	1380	9.57	20230726	3080	-50.91	20220915	1380	9.57	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N
150	20230901	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-18	5	-1.17	157897042	103634	27.03	1534	1559	1507	1995	1075	1535	1523.60	2.14	0	8959	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	357	-19.96	1.81	12	0.44	-76.00	837.00	3080	20220915	-50.75	1380	20230726	9.93	2450	-38.08	20230209	1380	9.93	20230726	3080	-50.75	20220915	1380	9.93	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N
151	20230901	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1512	-23	5	-1.50	132324954	86728	22.62	1534	1559	1512	1995	1075	1535	1525.74	2.14	0	12464	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	356	-19.89	1.81	12	0.37	-76.00	837.00	3080	20220915	-50.91	1380	20230726	9.57	2450	-38.29	20230209	1380	9.57	20230726	3080	-50.91	20220915	1380	9.57	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N
152	20230901	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	-16	5	-1.04	96102047	62876	16.40	1534	1559	1515	1995	1075	1535	1528.44	2.14	0	8345	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	358	-19.99	1.81	12	0.27	-76.00	837.00	3080	20220915	-50.68	1380	20230726	10.07	2450	-38.00	20230209	1380	10.07	20230726	3080	-50.68	20220915	1380	10.07	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N
153	20230901	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-17	5	-1.11	9523367	6252	1.63	1534	1534	1515	1995	1075	1535	1523.22	2.14	0	374	1605	1570	1545	1510	1485	1557	1497	24	460	100	920	1	1	23551534	358	-19.97	1.81	12	0.03	-76.00	837.00	3080	20220915	-50.71	1380	20230726	10.00	2450	-38.04	20230209	1380	10.00	20230726	3080	-50.71	20220915	1380	10.00	20230726	1.59	N	333050	100	23 억		504262	N	N	0	N	00	N