KissMeData/045340/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	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	425	2	10.01	7679632335	1568195	1855.65	4950	5130	4565	5510	2975	4245	4897.42	1.70	0	886	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	400	15.11	2.12	12	18.32	309.00	2199.00	5460	20230703	-14.47	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5460	-14.47	20230703	3590	30.08	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
3	20230927	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	705	2	16.61	7357086860	1501297	1776.49	4950	5130	4565	5510	2975	4245	4900.67	1.70	0	-2461	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	424	16.02	2.25	12	17.54	309.00	2199.00	5460	20230703	-9.34	3590	20230103	37.88	5460	-9.34	20230703	3590	37.88	20230103	5460	-9.34	20230703	3590	37.88	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
4	20230927	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	490	2	11.54	6695249735	1365457	1615.75	4950	5130	4565	5510	2975	4245	4903.51	1.70	0	-421	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	405	15.32	2.15	12	15.96	309.00	2199.00	5460	20230703	-13.28	3590	20230103	31.89	5460	-13.28	20230703	3590	31.89	20230103	5460	-13.28	20230703	3590	31.89	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
5	20230927	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	445	2	10.48	6519932810	1328559	1572.09	4950	5130	4565	5510	2975	4245	4907.74	1.70	0	789	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	401	15.18	2.13	12	15.52	309.00	2199.00	5460	20230703	-14.10	3590	20230103	30.64	5460	-14.10	20230703	3590	30.64	20230103	5460	-14.10	20230703	3590	30.64	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
6	20230927	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	430	2	10.13	6372379680	1297047	1534.80	4950	5130	4565	5510	2975	4245	4913.21	1.70	0	-1955	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	400	15.13	2.13	12	15.16	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	5460	-14.38	20230703	3590	30.22	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
7	20230927	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	745	2	17.55	5662250730	1148994	1359.61	4950	5130	4565	5510	2975	4245	4928.26	1.70	0	-10988	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	427	16.15	2.27	12	13.43	309.00	2199.00	5460	20230703	-8.61	3590	20230103	39.00	5460	-8.61	20230703	3590	39.00	20230103	5460	-8.61	20230703	3590	39.00	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
8	20230927	100500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	745	2	17.55	4003984905	819674	969.93	4950	5130	4565	5510	2975	4245	4885.19	1.70	0	-21056	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	427	16.15	2.27	12	9.58	309.00	2199.00	5460	20230703	-8.61	3590	20230103	39.00	5460	-8.61	20230703	3590	39.00	20230103	5460	-8.61	20230703	3590	39.00	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
9	20230927	090508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	575	2	13.55	1118788940	229275	271.30	4950	4950	4700	5510	2975	4245	4880.87	1.70	0	-21626	4435	4340	4225	4130	4015	4282	4072	43	1265	500	2970	5	1	8558040	412	15.60	2.19	12	2.68	309.00	2199.00	5460	20230703	-11.72	3590	20230103	34.26	5460	-11.72	20230703	3590	34.26	20230103	5460	-11.72	20230703	3590	34.26	20230103	1.41	N	045340	500	42 억		145546	N	N	0	N	00	N
10	20230926	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	70	2	1.68	350110170	82840	70.77	4300	4320	4110	5420	2925	4175	4226.34	1.64	0	4988	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	363	13.74	1.93	12	0.97	309.00	2199.00	5460	20230703	-22.25	3590	20230103	18.25	5460	-22.25	20230703	3590	18.25	20230103	5460	-22.25	20230703	3590	18.25	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
11	20230926	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	80	2	1.92	331149950	78359	66.94	4300	4320	4110	5420	2925	4175	4226.06	1.64	0	4993	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	364	13.77	1.93	12	0.92	309.00	2199.00	5460	20230703	-22.07	3590	20230103	18.52	5460	-22.07	20230703	3590	18.52	20230103	5460	-22.07	20230703	3590	18.52	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
12	20230926	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	75	2	1.80	255042640	60497	51.68	4300	4320	4110	5420	2925	4175	4215.79	1.64	0	-872	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	364	13.75	1.93	12	0.71	309.00	2199.00	5460	20230703	-22.16	3590	20230103	18.38	5460	-22.16	20230703	3590	18.38	20230103	5460	-22.16	20230703	3590	18.38	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
13	20230926	130458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	15	2	0.36	199494675	47461	40.55	4300	4300	4110	5420	2925	4175	4203.34	1.64	0	-2226	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	359	13.56	1.91	12	0.55	309.00	2199.00	5460	20230703	-23.26	3590	20230103	16.71	5460	-23.26	20230703	3590	16.71	20230103	5460	-23.26	20230703	3590	16.71	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
14	20230926	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	55	2	1.32	159263175	37887	32.37	4300	4300	4110	5420	2925	4175	4203.64	1.64	0	-1152	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	362	13.69	1.92	12	0.44	309.00	2199.00	5460	20230703	-22.53	3590	20230103	17.83	5460	-22.53	20230703	3590	17.83	20230103	5460	-22.53	20230703	3590	17.83	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
15	20230926	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	60	2	1.44	147673940	35144	30.02	4300	4300	4110	5420	2925	4175	4201.97	1.64	0	-1191	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	362	13.71	1.93	12	0.41	309.00	2199.00	5460	20230703	-22.44	3590	20230103	17.97	5460	-22.44	20230703	3590	17.97	20230103	5460	-22.44	20230703	3590	17.97	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
16	20230926	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	35	2	0.84	97266240	23272	19.88	4300	4300	4110	5420	2925	4175	4179.54	1.64	0	-232	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	360	13.62	1.91	12	0.27	309.00	2199.00	5460	20230703	-22.89	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	5460	-22.89	20230703	3590	17.27	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
17	20230926	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	50	2	1.20	21034070	5010	4.28	4300	4300	4160	5420	2925	4175	4198.42	1.64	0	1502	4495	4335	4240	4080	3985	4287	4032	43	1245	500	2920	5	1	8558040	362	13.67	1.92	12	0.06	309.00	2199.00	5460	20230703	-22.62	3590	20230103	17.69	5460	-22.62	20230703	3590	17.69	20230103	5460	-22.62	20230703	3590	17.69	20230103	1.34	N	045340	500	42 억		140664	N	N	0	N	00	N
18	20230925	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	10	2	0.24	498873675	116645	35.82	4190	4400	4145	5410	2920	4165	4277.19	1.56	0	7886	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	357	13.51	1.90	12	1.36	309.00	2199.00	5460	20230703	-23.53	3590	20230103	16.30	5460	-23.53	20230703	3590	16.30	20230103	5460	-23.53	20230703	3590	16.30	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
19	20230925	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	95	2	2.28	470326125	109824	33.73	4190	4400	4145	5410	2920	4165	4282.55	1.56	0	7150	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	365	13.79	1.94	12	1.28	309.00	2199.00	5460	20230703	-21.98	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	5460	-21.98	20230703	3590	18.66	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
20	20230925	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	140	2	3.36	432182170	100888	30.98	4190	4400	4145	5410	2920	4165	4283.78	1.56	0	7723	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	368	13.93	1.96	12	1.18	309.00	2199.00	5460	20230703	-21.15	3590	20230103	19.92	5460	-21.15	20230703	3590	19.92	20230103	5460	-21.15	20230703	3590	19.92	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
21	20230925	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	155	2	3.72	369199760	86337	26.51	4190	4400	4145	5410	2920	4165	4276.27	1.56	0	10334	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	370	13.98	1.96	12	1.01	309.00	2199.00	5460	20230703	-20.88	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5460	-20.88	20230703	3590	20.33	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
22	20230925	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	125	2	3.00	325798535	76304	23.43	4190	4400	4145	5410	2920	4165	4269.75	1.56	0	12357	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	367	13.88	1.95	12	0.89	309.00	2199.00	5460	20230703	-21.43	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	5460	-21.43	20230703	3590	19.50	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
23	20230925	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	85	2	2.04	283463055	66395	20.39	4190	4400	4145	5410	2920	4165	4269.35	1.56	0	10492	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	364	13.75	1.93	12	0.78	309.00	2199.00	5460	20230703	-22.16	3590	20230103	18.38	5460	-22.16	20230703	3590	18.38	20230103	5460	-22.16	20230703	3590	18.38	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
24	20230925	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	140	2	3.36	239663790	56096	17.23	4190	4400	4145	5410	2920	4165	4272.39	1.56	0	13064	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	368	13.93	1.96	12	0.66	309.00	2199.00	5460	20230703	-21.15	3590	20230103	19.92	5460	-21.15	20230703	3590	19.92	20230103	5460	-21.15	20230703	3590	19.92	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
25	20230925	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	25	2	0.60	30392875	7273	2.23	4190	4240	4145	5410	2920	4165	4178.87	1.56	0	-463	4415	4290	4120	3995	3825	4352	4057	43	1245	500	2910	5	1	8558040	359	13.56	1.91	12	0.08	309.00	2199.00	5460	20230703	-23.26	3590	20230103	16.71	5460	-23.26	20230703	3590	16.71	20230103	5460	-23.26	20230703	3590	16.71	20230103	1.39	N	045340	500	42 억		133483	N	N	0	N	00	N
26	20230922	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-450	5	-9.75	1324894565	324960	180.63	4065	4245	3950	5990	3235	4615	4077.05	1.64	0	-7088	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	356	13.48	1.89	12	3.80	309.00	2199.00	5460	20230703	-23.72	3590	20230103	16.02	5460	-23.72	20230703	3590	16.02	20230103	5460	-23.72	20230703	3590	16.02	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
27	20230922	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-490	5	-10.62	1273828500	312684	173.80	4065	4245	3950	5990	3235	4615	4073.85	1.64	0	-7656	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	353	13.35	1.88	12	3.65	309.00	2199.00	5460	20230703	-24.45	3590	20230103	14.90	5460	-24.45	20230703	3590	14.90	20230103	5460	-24.45	20230703	3590	14.90	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
28	20230922	140510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-475	5	-10.29	1149533150	282793	157.19	4065	4190	3950	5990	3235	4615	4064.93	1.64	0	-7188	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	354	13.40	1.88	12	3.30	309.00	2199.00	5460	20230703	-24.18	3590	20230103	15.32	5460	-24.18	20230703	3590	15.32	20230103	5460	-24.18	20230703	3590	15.32	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
29	20230922	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-510	5	-11.05	1115086190	274457	152.55	4065	4190	3950	5990	3235	4615	4062.88	1.64	0	-4901	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	351	13.28	1.87	12	3.21	309.00	2199.00	5460	20230703	-24.82	3590	20230103	14.35	5460	-24.82	20230703	3590	14.35	20230103	5460	-24.82	20230703	3590	14.35	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
30	20230922	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-515	5	-11.16	1064152620	261991	145.62	4065	4190	3950	5990	3235	4615	4061.79	1.64	0	-3084	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	351	13.27	1.86	12	3.06	309.00	2199.00	5460	20230703	-24.91	3590	20230103	14.21	5460	-24.91	20230703	3590	14.21	20230103	5460	-24.91	20230703	3590	14.21	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
31	20230922	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-450	5	-9.75	984579865	242819	134.97	4065	4180	3950	5990	3235	4615	4054.79	1.64	0	118	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	356	13.48	1.89	12	2.84	309.00	2199.00	5460	20230703	-23.72	3590	20230103	16.02	5460	-23.72	20230703	3590	16.02	20230103	5460	-23.72	20230703	3590	16.02	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
32	20230922	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-535	5	-11.59	837840810	207289	115.22	4065	4175	3950	5990	3235	4615	4041.90	1.64	0	-1893	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	349	13.20	1.86	12	2.42	309.00	2199.00	5460	20230703	-25.27	3590	20230103	13.65	5460	-25.27	20230703	3590	13.65	20230103	5460	-25.27	20230703	3590	13.65	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
33	20230922	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-550	5	-11.92	282176850	69515	38.64	4065	4175	3965	5990	3235	4615	4059.22	1.64	0	7608	4805	4710	4600	4505	4395	4717	4512	43	1375	500	3230	5	1	8558040	348	13.16	1.85	12	0.81	309.00	2199.00	5460	20230703	-25.55	3590	20230103	13.23	5460	-25.55	20230703	3590	13.23	20230103	5460	-25.55	20230703	3590	13.23	20230103	1.30	N	045340	500	42 억		140754	N	N	0	N	00	N
34	20230921	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	0	3	0.00	369242520	80459	123.35	4615	4695	4490	5990	3235	4615	4589.20	1.57	0	6370	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	395	14.94	2.10	12	0.94	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
35	20230921	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	25	2	0.54	338219270	73719	113.02	4615	4695	4490	5990	3235	4615	4587.95	1.57	0	6932	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	397	15.02	2.11	12	0.86	309.00	2199.00	5460	20230703	-15.02	3590	20230103	29.25	5460	-15.02	20230703	3590	29.25	20230103	5460	-15.02	20230703	3590	29.25	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
36	20230921	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-30	5	-0.65	302279705	65917	101.06	4615	4695	4490	5990	3235	4615	4585.76	1.57	0	7364	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	392	14.84	2.09	12	0.77	309.00	2199.00	5460	20230703	-16.03	3590	20230103	27.72	5460	-16.03	20230703	3590	27.72	20230103	5460	-16.03	20230703	3590	27.72	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
37	20230921	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-45	5	-0.98	256598965	55971	85.81	4615	4695	4490	5990	3235	4615	4584.50	1.57	0	5035	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	391	14.79	2.08	12	0.65	309.00	2199.00	5460	20230703	-16.30	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5460	-16.30	20230703	3590	27.30	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
38	20230921	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	30	2	0.65	187175860	40902	62.71	4615	4690	4490	5990	3235	4615	4576.20	1.57	0	2940	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	398	15.03	2.11	12	0.48	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5460	-14.93	20230703	3590	29.39	20230103	5460	-14.93	20230703	3590	29.39	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
39	20230921	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-65	5	-1.41	158844475	34776	53.32	4615	4690	4490	5990	3235	4615	4567.65	1.57	0	4061	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	389	14.72	2.07	12	0.41	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
40	20230921	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-85	5	-1.84	120688860	26317	40.35	4615	4690	4500	5990	3235	4615	4585.97	1.57	0	2698	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	388	14.66	2.06	12	0.31	309.00	2199.00	5460	20230703	-17.03	3590	20230103	26.18	5460	-17.03	20230703	3590	26.18	20230103	5460	-17.03	20230703	3590	26.18	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
41	20230921	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	5	2	0.11	4654975	1008	1.55	4615	4635	4610	5990	3235	4615	4618.03	1.57	0	-374	4958	4786	4643	4471	4328	4715	4400	43	1375	500	3230	5	1	8558040	395	14.95	2.10	12	0.01	309.00	2199.00	5460	20230703	-15.38	3590	20230103	28.69	5460	-15.38	20230703	3590	28.69	20230103	5460	-15.38	20230703	3590	28.69	20230103	1.30	N	045340	500	42 억		134776	N	N	0	N	00	N
42	20230920	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-80	5	-1.70	305993120	65194	33.22	4695	4815	4500	6100	3290	4695	4693.58	1.54	0	2051	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	395	14.94	2.10	12	0.76	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
43	20230920	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	30	2	0.64	263197900	55992	28.54	4695	4815	4500	6100	3290	4695	4700.63	1.54	0	1760	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	404	15.29	2.15	12	0.65	309.00	2199.00	5460	20230703	-13.46	3590	20230103	31.62	5460	-13.46	20230703	3590	31.62	20230103	5460	-13.46	20230703	3590	31.62	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
44	20230920	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	35	2	0.75	247472185	52652	26.83	4695	4815	4500	6100	3290	4695	4700.15	1.54	0	1865	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	405	15.31	2.15	12	0.62	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
45	20230920	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-20	5	-0.43	218771745	46563	23.73	4695	4815	4500	6100	3290	4695	4698.40	1.54	0	1632	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	400	15.13	2.13	12	0.54	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	5460	-14.38	20230703	3590	30.22	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
46	20230920	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-25	5	-0.53	210010985	44682	22.77	4695	4815	4500	6100	3290	4695	4700.13	1.54	0	1407	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	400	15.11	2.12	12	0.52	309.00	2199.00	5460	20230703	-14.47	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5460	-14.47	20230703	3590	30.08	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
47	20230920	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-30	5	-0.64	203771155	43345	22.09	4695	4815	4500	6100	3290	4695	4701.15	1.54	0	1562	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	399	15.10	2.12	12	0.51	309.00	2199.00	5460	20230703	-14.56	3590	20230103	29.94	5460	-14.56	20230703	3590	29.94	20230103	5460	-14.56	20230703	3590	29.94	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
48	20230920	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	0	3	0.00	136411295	28816	14.69	4695	4815	4665	6100	3290	4695	4733.87	1.54	0	1638	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	402	15.19	2.14	12	0.34	309.00	2199.00	5460	20230703	-14.01	3590	20230103	30.78	5460	-14.01	20230703	3590	30.78	20230103	5460	-14.01	20230703	3590	30.78	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
49	20230920	090430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	50	2	1.06	42634375	9105	4.64	4695	4745	4665	6100	3290	4695	4682.52	1.54	0	2573	5231	4962	4801	4532	4371	4882	4452	43	1405	500	3280	5	1	8558040	406	15.36	2.16	12	0.11	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5460	-13.10	20230703	3590	32.17	20230103	5460	-13.10	20230703	3590	32.17	20230103	1.54	N	045340	500	42 억		132006	N	N	0	N	00	N
50	20230919	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-210	5	-4.28	949921905	195535	75.37	4910	5070	4640	6370	3435	4905	4858.50	1.61	0	-8081	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	402	15.19	2.14	12	2.28	309.00	2199.00	5460	20230703	-14.01	3590	20230103	30.78	5460	-14.01	20230703	3590	30.78	20230103	5460	-14.01	20230703	3590	30.78	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
51	20230919	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-175	5	-3.57	919766725	189139	72.90	4910	5070	4640	6370	3435	4905	4862.91	1.61	0	-7908	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	405	15.31	2.15	12	2.21	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
52	20230919	140426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-170	5	-3.47	828010060	169587	65.37	4910	5070	4715	6370	3435	4905	4882.51	1.61	0	-5991	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	405	15.32	2.15	12	1.98	309.00	2199.00	5460	20230703	-13.28	3590	20230103	31.89	5460	-13.28	20230703	3590	31.89	20230103	5460	-13.28	20230703	3590	31.89	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
53	20230919	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-150	5	-3.06	801772435	164044	63.23	4910	5070	4715	6370	3435	4905	4887.55	1.61	0	-5430	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	407	15.39	2.16	12	1.92	309.00	2199.00	5460	20230703	-12.91	3590	20230103	32.45	5460	-12.91	20230703	3590	32.45	20230103	5460	-12.91	20230703	3590	32.45	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
54	20230919	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-160	5	-3.26	766847425	156689	60.40	4910	5070	4715	6370	3435	4905	4894.07	1.61	0	-4816	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	406	15.36	2.16	12	1.83	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5460	-13.10	20230703	3590	32.17	20230103	5460	-13.10	20230703	3590	32.17	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
55	20230919	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-140	5	-2.85	709027005	144469	55.68	4910	5070	4750	6370	3435	4905	4907.81	1.61	0	-5071	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	408	15.42	2.17	12	1.69	309.00	2199.00	5460	20230703	-12.73	3590	20230103	32.73	5460	-12.73	20230703	3590	32.73	20230103	5460	-12.73	20230703	3590	32.73	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
56	20230919	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-110	5	-2.24	645959510	131269	50.60	4910	5070	4795	6370	3435	4905	4920.88	1.61	0	-3952	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	410	15.52	2.18	12	1.53	309.00	2199.00	5460	20230703	-12.18	3590	20230103	33.57	5460	-12.18	20230703	3590	33.57	20230103	5460	-12.18	20230703	3590	33.57	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
57	20230919	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	50	2	1.02	191398835	38841	14.97	4910	4985	4905	6370	3435	4905	4927.75	1.61	0	-5845	5178	5041	4768	4631	4358	5110	4700	43	1465	500	3430	5	1	8558040	424	16.04	2.25	12	0.45	309.00	2199.00	5460	20230703	-9.25	3590	20230103	38.02	5460	-9.25	20230703	3590	38.02	20230103	5460	-9.25	20230703	3590	38.02	20230103	1.53	N	045340	500	42 억		138119	N	N	0	N	00	N
58	20230918	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	280	2	6.05	1202571805	252290	575.52	4620	4905	4495	6010	3240	4625	4766.41	1.54	0	5286	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	420	15.87	2.23	12	2.95	309.00	2199.00	5460	20230703	-10.16	3590	20230103	36.63	5460	-10.16	20230703	3590	36.63	20230103	5460	-10.16	20230703	3590	36.63	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
59	20230918	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	195	2	4.22	1031329525	217186	495.44	4620	4890	4495	6010	3240	4625	4748.68	1.54	0	5726	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	412	15.60	2.19	12	2.54	309.00	2199.00	5460	20230703	-11.72	3590	20230103	34.26	5460	-11.72	20230703	3590	34.26	20230103	5460	-11.72	20230703	3590	34.26	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
60	20230918	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	210	2	4.54	681779695	145120	331.04	4620	4860	4495	6010	3240	4625	4698.11	1.54	0	9869	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	414	15.65	2.20	12	1.70	309.00	2199.00	5460	20230703	-11.45	3590	20230103	34.68	5460	-11.45	20230703	3590	34.68	20230103	5460	-11.45	20230703	3590	34.68	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
61	20230918	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	155	2	3.35	385780305	83583	190.67	4620	4815	4495	6010	3240	4625	4615.52	1.54	0	14068	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	409	15.47	2.17	12	0.98	309.00	2199.00	5460	20230703	-12.45	3590	20230103	33.15	5460	-12.45	20230703	3590	33.15	20230103	5460	-12.45	20230703	3590	33.15	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
62	20230918	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	40	2	0.86	259158930	56738	129.43	4620	4665	4495	6010	3240	4625	4567.51	1.54	0	6705	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	399	15.10	2.12	12	0.66	309.00	2199.00	5460	20230703	-14.56	3590	20230103	29.94	5460	-14.56	20230703	3590	29.94	20230103	5460	-14.56	20230703	3590	29.94	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
63	20230918	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-45	5	-0.97	212488365	46665	106.45	4620	4625	4495	6010	3240	4625	4553.28	1.54	0	8196	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	392	14.82	2.08	12	0.55	309.00	2199.00	5460	20230703	-16.12	3590	20230103	27.58	5460	-16.12	20230703	3590	27.58	20230103	5460	-16.12	20230703	3590	27.58	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
64	20230918	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-95	5	-2.05	185163110	40673	92.78	4620	4625	4495	6010	3240	4625	4552.24	1.54	0	4848	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	388	14.66	2.06	12	0.48	309.00	2199.00	5460	20230703	-17.03	3590	20230103	26.18	5460	-17.03	20230703	3590	26.18	20230103	5460	-17.03	20230703	3590	26.18	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
65	20230918	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-25	5	-0.54	11807095	2557	5.83	4620	4620	4600	6010	3240	4625	4617.14	1.54	0	-264	4748	4686	4628	4566	4508	4657	4537	43	1385	500	3230	5	1	8558040	394	14.89	2.09	12	0.03	309.00	2199.00	5460	20230703	-15.75	3590	20230103	28.13	5460	-15.75	20230703	3590	28.13	20230103	5460	-15.75	20230703	3590	28.13	20230103	1.61	N	045340	500	42 억		131941	N	N	0	N	00	N
66	20230915	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-65	5	-1.39	202230735	43812	37.54	4645	4690	4570	6090	3285	4690	4615.78	1.57	0	-3260	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	396	14.97	2.10	12	0.51	309.00	2199.00	5520	20220916	-16.21	3590	20230103	28.83	5460	-15.29	20230703	3590	28.83	20230103	5640	-18.00	20220915	3590	28.83	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
67	20230915	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-80	5	-1.71	166322130	35998	30.85	4645	4690	4570	6090	3285	4690	4620.21	1.57	0	-2893	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	395	14.92	2.10	12	0.42	309.00	2199.00	5520	20220916	-16.49	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	5640	-18.26	20220915	3590	28.41	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
68	20230915	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-65	5	-1.39	160210690	34672	29.71	4645	4690	4570	6090	3285	4690	4620.65	1.57	0	-2764	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	396	14.97	2.10	12	0.41	309.00	2199.00	5520	20220916	-16.21	3590	20230103	28.83	5460	-15.29	20230703	3590	28.83	20230103	5640	-18.00	20220915	3590	28.83	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
69	20230915	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-85	5	-1.81	145631850	31505	27.00	4645	4690	4570	6090	3285	4690	4622.39	1.57	0	-3059	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	394	14.90	2.09	12	0.37	309.00	2199.00	5520	20220916	-16.58	3590	20230103	28.27	5460	-15.66	20230703	3590	28.27	20230103	5640	-18.35	20220915	3590	28.27	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
70	20230915	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-120	5	-2.56	135067605	29207	25.03	4645	4690	4570	6090	3285	4690	4624.38	1.57	0	-3287	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	391	14.79	2.08	12	0.34	309.00	2199.00	5520	20220916	-17.21	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5640	-18.97	20220915	3590	27.30	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
71	20230915	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-90	5	-1.92	117935170	25471	21.83	4645	4690	4570	6090	3285	4690	4630.05	1.57	0	-3147	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	394	14.89	2.09	12	0.30	309.00	2199.00	5520	20220916	-16.67	3590	20230103	28.13	5460	-15.75	20230703	3590	28.13	20230103	5640	-18.44	20220915	3590	28.13	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
72	20230915	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-55	5	-1.17	70034030	15082	12.92	4645	4690	4620	6090	3285	4690	4643.39	1.57	0	1609	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	397	15.00	2.11	12	0.18	309.00	2199.00	5520	20220916	-16.03	3590	20230103	29.11	5460	-15.11	20230703	3590	29.11	20230103	5640	-17.82	20220915	3590	29.11	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
73	20230915	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-20	5	-0.43	27120250	5833	5.00	4645	4680	4640	6090	3285	4690	4649.08	1.57	0	896	4843	4766	4613	4536	4383	4805	4575	43	1400	500	3280	5	1	8558040	400	15.11	2.12	12	0.07	309.00	2199.00	5520	20220916	-15.40	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5640	-17.20	20220915	3590	30.08	20230103	1.56	N	045340	500	42 억		134461	N	N	0	N	00	N
74	20230914	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	130	2	2.85	528582555	115902	118.93	4555	4690	4460	5920	3195	4560	4560.38	1.58	0	-856	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	401	15.18	2.13	12	1.35	309.00	2199.00	5640	20220915	-16.84	3590	20230103	30.64	5460	-14.10	20230703	3590	30.64	20230103	5640	-16.84	20220915	3590	30.64	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
75	20230914	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	60	2	1.32	466322620	102515	105.19	4555	4635	4460	5920	3195	4560	4548.82	1.58	0	-2389	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	395	14.95	2.10	12	1.20	309.00	2199.00	5640	20220915	-18.09	3590	20230103	28.69	5460	-15.38	20230703	3590	28.69	20230103	5640	-18.09	20220915	3590	28.69	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
76	20230914	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	55	2	1.21	431771840	95025	97.51	4555	4620	4460	5920	3195	4560	4543.77	1.58	0	-4474	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	395	14.94	2.10	12	1.11	309.00	2199.00	5640	20220915	-18.17	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5640	-18.17	20220915	3590	28.55	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
77	20230914	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-25	5	-0.55	386603490	85194	87.42	4555	4595	4460	5920	3195	4560	4537.92	1.58	0	-5361	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	388	14.68	2.06	12	1.00	309.00	2199.00	5640	20220915	-19.59	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5640	-19.59	20220915	3590	26.32	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
78	20230914	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-45	5	-0.99	330315395	72731	74.63	4555	4595	4460	5920	3195	4560	4541.60	1.58	0	-5420	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	386	14.61	2.05	12	0.85	309.00	2199.00	5640	20220915	-19.95	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5640	-19.95	20220915	3590	25.77	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
79	20230914	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-65	5	-1.43	317486015	69874	71.70	4555	4595	4460	5920	3195	4560	4543.69	1.58	0	-5704	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	385	14.55	2.04	12	0.82	309.00	2199.00	5640	20220915	-20.30	3590	20230103	25.21	5460	-17.67	20230703	3590	25.21	20230103	5640	-20.30	20220915	3590	25.21	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
80	20230914	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-20	5	-0.44	231236545	50718	52.04	4555	4595	4530	5920	3195	4560	4559.26	1.58	0	-4090	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	389	14.69	2.06	12	0.59	309.00	2199.00	5640	20220915	-19.50	3590	20230103	26.46	5460	-16.85	20230703	3590	26.46	20230103	5640	-19.50	20220915	3590	26.46	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
81	20230914	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	5	2	0.11	57790360	12668	13.00	4555	4585	4545	5920	3195	4560	4561.92	1.58	0	1942	4813	4686	4578	4451	4343	4632	4397	43	1360	500	3190	5	1	8558040	391	14.77	2.08	12	0.15	309.00	2199.00	5640	20220915	-19.06	3590	20230103	27.16	5460	-16.39	20230703	3590	27.16	20230103	5640	-19.06	20220915	3590	27.16	20230103	1.33	N	045340	500	42 억		135317	N	N	0	N	00	N
82	20230913	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-190	5	-4.00	394372890	85902	21.74	4705	4705	4470	6170	3325	4750	4590.99	1.74	0	-13902	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	390	14.76	2.07	12	1.00	309.00	2199.00	5640	20220915	-19.15	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5640	-19.15	20220915	3590	27.02	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
83	20230913	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-165	5	-3.47	372848900	81183	20.54	4705	4705	4470	6170	3325	4750	4592.70	1.74	0	-13421	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	392	14.84	2.09	12	0.95	309.00	2199.00	5640	20220915	-18.71	3590	20230103	27.72	5460	-16.03	20230703	3590	27.72	20230103	5640	-18.71	20220915	3590	27.72	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
84	20230913	140421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-175	5	-3.68	323292700	70330	17.80	4705	4705	4470	6170	3325	4750	4596.80	1.74	0	-10706	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	392	14.81	2.08	12	0.82	309.00	2199.00	5640	20220915	-18.88	3590	20230103	27.44	5460	-16.21	20230703	3590	27.44	20230103	5640	-18.88	20220915	3590	27.44	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
85	20230913	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-175	5	-3.68	296052410	64384	16.29	4705	4705	4470	6170	3325	4750	4598.23	1.74	0	-12309	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	392	14.81	2.08	12	0.75	309.00	2199.00	5640	20220915	-18.88	3590	20230103	27.44	5460	-16.21	20230703	3590	27.44	20230103	5640	-18.88	20220915	3590	27.44	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
86	20230913	120423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-185	5	-3.89	278851230	60630	15.34	4705	4705	4470	6170	3325	4750	4599.23	1.74	0	-13460	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	391	14.77	2.08	12	0.71	309.00	2199.00	5640	20220915	-19.06	3590	20230103	27.16	5460	-16.39	20230703	3590	27.16	20230103	5640	-19.06	20220915	3590	27.16	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
87	20230913	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-195	5	-4.11	249394145	54161	13.71	4705	4705	4470	6170	3325	4750	4604.68	1.74	0	-12444	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	390	14.74	2.07	12	0.63	309.00	2199.00	5640	20220915	-19.24	3590	20230103	26.88	5460	-16.58	20230703	3590	26.88	20230103	5640	-19.24	20220915	3590	26.88	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
88	20230913	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-155	5	-3.26	179771365	38904	9.85	4705	4705	4470	6170	3325	4750	4620.90	1.74	0	-6955	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	393	14.87	2.09	12	0.45	309.00	2199.00	5640	20220915	-18.53	3590	20230103	27.99	5460	-15.84	20230703	3590	27.99	20230103	5640	-18.53	20220915	3590	27.99	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
89	20230913	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-140	5	-2.95	51666055	11222	2.84	4705	4705	4470	6170	3325	4750	4604.00	1.74	0	-4829	5200	4975	4765	4540	4330	5087	4652	43	1420	500	3320	5	1	8558040	395	14.92	2.10	12	0.13	309.00	2199.00	5640	20220915	-18.26	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	5640	-18.26	20220915	3590	28.41	20230103	1.56	N	045340	500	42 억		149219	N	N	0	N	00	N
90	20230912	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	100	2	2.15	1860732405	391662	13.62	4615	4990	4555	6040	3255	4650	4751.41	1.37	0	31505	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	407	15.37	2.16	12	4.58	309.00	2199.00	5640	20220915	-15.78	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	5640	-15.78	20220915	3590	32.31	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
91	20230912	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	15	2	0.32	1784702175	375558	13.06	4615	4990	4555	6040	3255	4650	4752.70	1.37	0	33410	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	399	15.10	2.12	12	4.39	309.00	2199.00	5640	20220915	-17.29	3590	20230103	29.94	5460	-14.56	20230703	3590	29.94	20230103	5640	-17.29	20220915	3590	29.94	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
92	20230912	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-35	5	-0.75	1690278740	354965	12.34	4615	4990	4580	6040	3255	4650	4762.47	1.37	0	32437	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	395	14.94	2.10	12	4.15	309.00	2199.00	5640	20220915	-18.17	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5640	-18.17	20220915	3590	28.55	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
93	20230912	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	65	2	1.40	1578051200	330758	11.50	4615	4990	4610	6040	3255	4650	4771.77	1.37	0	32149	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	404	15.26	2.14	12	3.86	309.00	2199.00	5640	20220915	-16.40	3590	20230103	31.34	5460	-13.64	20230703	3590	31.34	20230103	5640	-16.40	20220915	3590	31.34	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
94	20230912	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	90	2	1.94	1430635845	299406	10.41	4615	4990	4610	6040	3255	4650	4779.14	1.37	0	20194	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	406	15.34	2.16	12	3.50	309.00	2199.00	5640	20220915	-15.96	3590	20230103	32.03	5460	-13.19	20230703	3590	32.03	20230103	5640	-15.96	20220915	3590	32.03	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
95	20230912	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	130	2	2.80	1324773725	277105	9.63	4615	4990	4610	6040	3255	4650	4781.75	1.37	0	17512	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	409	15.47	2.17	12	3.24	309.00	2199.00	5640	20220915	-15.25	3590	20230103	33.15	5460	-12.45	20230703	3590	33.15	20230103	5640	-15.25	20220915	3590	33.15	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
96	20230912	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	120	2	2.58	596246155	126622	4.40	4615	4795	4610	6040	3255	4650	4709.84	1.37	0	14880	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	408	15.44	2.17	12	1.48	309.00	2199.00	5640	20220915	-15.43	3590	20230103	32.87	5460	-12.64	20230703	3590	32.87	20230103	5640	-15.43	20220915	3590	32.87	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
97	20230912	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	140	2	3.01	135211735	28739	1.00	4615	4790	4615	6040	3255	4650	4709.06	1.37	0	306	5760	5205	4765	4210	3770	5482	4487	43	1390	500	3250	5	1	8558040	410	15.50	2.18	12	0.34	309.00	2199.00	5640	20220915	-15.07	3590	20230103	33.43	5460	-12.27	20230703	3590	33.43	20230103	5640	-15.07	20220915	3590	33.43	20230103	1.54	N	045340	500	42 억		117129	N	N	0	N	00	N
98	20230911	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	290	2	6.65	14141711745	2872144	7982.83	4430	5320	4325	5660	3055	4360	4924.27	1.63	0	-22059	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	5	1	8558040	398	15.05	2.11	12	33.56	309.00	2199.00	5640	20220915	-17.55	3590	20230103	29.53	5460	-14.84	20230703	3590	29.53	20230103	5640	-17.55	20220915	3590	29.53	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
99	20230911	150414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	240	2	5.50	13825726975	2803973	7793.36	4430	5320	4325	5660	3055	4360	4930.76	1.63	0	-23179	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	5	1	8558040	394	14.89	2.09	12	32.76	309.00	2199.00	5640	20220915	-18.44	3590	20230103	28.13	5460	-15.75	20230703	3590	28.13	20230103	5640	-18.44	20220915	3590	28.13	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
100	20230911	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	245	2	5.62	13355859210	2701311	7508.02	4430	5320	4325	5660	3055	4360	4944.21	1.63	0	-24396	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	5	1	8558040	394	14.90	2.09	12	31.56	309.00	2199.00	5640	20220915	-18.35	3590	20230103	28.27	5460	-15.66	20230703	3590	28.27	20230103	5640	-18.35	20220915	3590	28.27	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
101	20230911	130405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	235	2	5.39	12893181945	2600527	7227.90	4430	5320	4325	5660	3055	4360	4957.91	1.63	0	-27872	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	5	1	8558040	393	14.87	2.09	12	30.39	309.00	2199.00	5640	20220915	-18.53	3590	20230103	27.99	5460	-15.84	20230703	3590	27.99	20230103	5640	-18.53	20220915	3590	27.99	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
102	20230911	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	760	2	17.43	5365646960	1094833	3042.98	4430	5130	4325	5660	3055	4360	4900.88	1.63	0	-28398	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	10	1	8558040	438	16.57	2.33	12	12.79	309.00	2199.00	5640	20220915	-9.22	3590	20230103	42.62	5460	-6.23	20230703	3590	42.62	20230103	5640	-9.22	20220915	3590	42.62	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
103	20230911	110402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	150	2	3.44	154842785	35163	97.73	4430	4510	4325	5660	3055	4360	4403.57	1.63	0	1230	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	5	1	8558040	386	14.60	2.05	12	0.41	309.00	2199.00	5640	20220915	-20.04	3590	20230103	25.63	5460	-17.40	20230703	3590	25.63	20230103	5640	-20.04	20220915	3590	25.63	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
104	20230911	100404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-10	5	-0.23	60125880	13846	38.48	4430	4430	4325	5660	3055	4360	4342.47	1.63	0	-610	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	5	1	8558040	372	14.08	1.98	12	0.16	309.00	2199.00	5640	20220915	-22.87	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	5640	-22.87	20220915	3590	21.17	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
105	20230911	090404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	0	3	0.00	12110980	2765	7.69	4430	4430	4360	5660	3055	4360	4380.10	1.63	0	-1601	4516	4437	4301	4222	4086	4477	4262	43	1300	500	3050	5	1	8558040	373	14.11	1.98	12	0.03	309.00	2199.00	5640	20220915	-22.70	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.55	N	045340	500	42 억		139188	N	N	0	N	00	N
106	20230908	160410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	140	2	3.32	153981670	35979	163.39	4190	4380	4165	5480	2955	4220	4277.43	1.63	0	-412	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	373	14.11	1.98	12	0.42	309.00	2199.00	5640	20220915	-22.70	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
107	20230908	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	145	2	3.44	141694300	33155	150.57	4190	4380	4165	5480	2955	4220	4273.69	1.63	0	-475	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	374	14.13	1.98	12	0.39	309.00	2199.00	5640	20220915	-22.61	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	5640	-22.61	20220915	3590	21.59	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
108	20230908	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	140	2	3.32	88751710	20954	95.16	4190	4370	4165	5480	2955	4220	4235.55	1.63	0	-2884	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	373	14.11	1.98	12	0.24	309.00	2199.00	5640	20220915	-22.70	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
109	20230908	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-20	5	-0.47	55091155	13122	59.59	4190	4250	4165	5480	2955	4220	4198.38	1.63	0	-2232	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	359	13.59	1.91	12	0.15	309.00	2199.00	5640	20220915	-25.53	3590	20230103	16.99	5460	-23.08	20230703	3590	16.99	20230103	5640	-25.53	20220915	3590	16.99	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
110	20230908	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	15	2	0.36	47959380	11434	51.93	4190	4250	4165	5480	2955	4220	4194.45	1.63	0	-793	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	362	13.71	1.93	12	0.13	309.00	2199.00	5640	20220915	-24.91	3590	20230103	17.97	5460	-22.44	20230703	3590	17.97	20230103	5640	-24.91	20220915	3590	17.97	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
111	20230908	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-30	5	-0.71	44429235	10597	48.12	4190	4250	4165	5480	2955	4220	4192.62	1.63	0	-637	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	359	13.56	1.91	12	0.12	309.00	2199.00	5640	20220915	-25.71	3590	20230103	16.71	5460	-23.26	20230703	3590	16.71	20230103	5640	-25.71	20220915	3590	16.71	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
112	20230908	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-40	5	-0.95	32555965	7769	35.28	4190	4250	4165	5480	2955	4220	4190.50	1.63	0	-611	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	358	13.53	1.90	12	0.09	309.00	2199.00	5640	20220915	-25.89	3590	20230103	16.43	5460	-23.44	20230703	3590	16.43	20230103	5640	-25.89	20220915	3590	16.43	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
113	20230908	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-25	5	-0.59	2111220	504	2.29	4190	4195	4180	5480	2955	4220	4188.93	1.63	0	-103	4360	4290	4235	4165	4110	4262	4137	43	1260	500	2950	5	1	8558040	359	13.58	1.91	12	0.01	309.00	2199.00	5640	20220915	-25.62	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	5640	-25.62	20220915	3590	16.85	20230103	1.55	N	045340	500	42 억		139600	N	N	0	N	00	N
114	20230907	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-125	5	-2.88	92903190	21996	113.86	4305	4305	4180	5640	3045	4345	4223.64	1.71	0	-6959	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	361	13.66	1.92	12	0.26	309.00	2199.00	5640	20220915	-25.18	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	5640	-25.18	20220915	3590	17.55	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
115	20230907	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-145	5	-3.34	87386335	20684	107.07	4305	4305	4180	5640	3045	4345	4224.83	1.71	0	-6944	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	359	13.59	1.91	12	0.24	309.00	2199.00	5640	20220915	-25.53	3590	20230103	16.99	5460	-23.08	20230703	3590	16.99	20230103	5640	-25.53	20220915	3590	16.99	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
116	20230907	140407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-150	5	-3.45	72700345	17183	88.94	4305	4305	4195	5640	3045	4345	4230.95	1.71	0	-6114	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	359	13.58	1.91	12	0.20	309.00	2199.00	5640	20220915	-25.62	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	5640	-25.62	20220915	3590	16.85	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
117	20230907	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-130	5	-2.99	60227635	14217	73.59	4305	4305	4200	5640	3045	4345	4236.31	1.71	0	-4262	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	361	13.64	1.92	12	0.17	309.00	2199.00	5640	20220915	-25.27	3590	20230103	17.41	5460	-22.80	20230703	3590	17.41	20230103	5640	-25.27	20220915	3590	17.41	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
118	20230907	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-125	5	-2.88	56354630	13298	68.83	4305	4305	4200	5640	3045	4345	4237.83	1.71	0	-4262	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	361	13.66	1.92	12	0.16	309.00	2199.00	5640	20220915	-25.18	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	5640	-25.18	20220915	3590	17.55	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
119	20230907	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-135	5	-3.11	47010995	11078	57.34	4305	4305	4205	5640	3045	4345	4243.64	1.71	0	-3167	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	360	13.62	1.91	12	0.13	309.00	2199.00	5640	20220915	-25.35	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	5640	-25.35	20220915	3590	17.27	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
120	20230907	100408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-115	5	-2.65	36442800	8573	44.38	4305	4305	4230	5640	3045	4345	4250.88	1.71	0	-2630	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	362	13.69	1.92	12	0.10	309.00	2199.00	5640	20220915	-25.00	3590	20230103	17.83	5460	-22.53	20230703	3590	17.83	20230103	5640	-25.00	20220915	3590	17.83	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
121	20230907	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-55	5	-1.27	2215390	518	2.68	4305	4305	4240	5640	3045	4345	4276.81	1.71	0	-81	4421	4382	4346	4307	4271	4365	4290	43	1295	500	3040	5	1	8558040	367	13.88	1.95	12	0.01	309.00	2199.00	5640	20220915	-23.94	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	5640	-23.94	20220915	3590	19.50	20230103	1.53	N	045340	500	42 억		146339	N	N	0	N	00	N
122	20230906	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-15	5	-0.34	83850730	19319	97.34	4360	4385	4310	5660	3055	4360	4340.32	1.72	0	-520	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	372	14.06	1.98	12	0.23	309.00	2199.00	5640	20220915	-22.96	3590	20230103	21.03	5460	-20.42	20230703	3590	21.03	20230103	5640	-22.96	20220915	3590	21.03	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
123	20230906	150407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-20	5	-0.46	71765015	16522	83.25	4360	4385	4310	5660	3055	4360	4343.60	1.72	0	-447	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	371	14.05	1.97	12	0.19	309.00	2199.00	5640	20220915	-23.05	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	5640	-23.05	20220915	3590	20.89	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
124	20230906	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-5	5	-0.11	69191220	15928	80.25	4360	4385	4310	5660	3055	4360	4344.00	1.72	0	-404	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	373	14.09	1.98	12	0.19	309.00	2199.00	5640	20220915	-22.78	3590	20230103	21.31	5460	-20.24	20230703	3590	21.31	20230103	5640	-22.78	20220915	3590	21.31	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
125	20230906	130407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-20	5	-0.46	59346675	13667	68.86	4360	4385	4310	5660	3055	4360	4342.33	1.72	0	-392	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	371	14.05	1.97	12	0.16	309.00	2199.00	5640	20220915	-23.05	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	5640	-23.05	20220915	3590	20.89	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
126	20230906	120411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-10	5	-0.23	57633760	13273	66.88	4360	4385	4310	5660	3055	4360	4342.18	1.72	0	-370	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	372	14.08	1.98	12	0.16	309.00	2199.00	5640	20220915	-22.87	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	5640	-22.87	20220915	3590	21.17	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
127	20230906	110411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	0	3	0.00	55965625	12890	64.95	4360	4385	4310	5660	3055	4360	4341.79	1.72	0	-253	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	373	14.11	1.98	12	0.15	309.00	2199.00	5640	20220915	-22.70	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
128	20230906	100400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	0	3	0.00	51940245	11965	60.29	4360	4385	4310	5660	3055	4360	4341.02	1.72	0	103	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	373	14.11	1.98	12	0.14	309.00	2199.00	5640	20220915	-22.70	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
129	20230906	090404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-40	5	-0.92	4537820	1042	5.25	4360	4360	4320	5660	3055	4360	4354.91	1.72	0	-120	4433	4396	4343	4306	4253	4405	4315	43	1300	500	3050	5	1	8558040	370	13.98	1.96	12	0.01	309.00	2199.00	5640	20220915	-23.40	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5640	-23.40	20220915	3590	20.33	20230103	1.37	N	045340	500	42 억		146859	N	N	0	N	00	N
130	20230905	160402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	0	3	0.00	85966250	19847	48.82	4360	4380	4290	5660	3055	4360	4331.45	1.70	0	1392	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	373	14.11	1.98	12	0.23	309.00	2199.00	5750	20220902	-24.17	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
131	20230905	150414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	0	3	0.00	84097450	19418	47.76	4360	4380	4290	5660	3055	4360	4330.90	1.70	0	1408	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	373	14.11	1.98	12	0.23	309.00	2199.00	5750	20220902	-24.17	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
132	20230905	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-30	5	-0.69	77711410	17950	44.15	4360	4380	4290	5660	3055	4360	4329.33	1.70	0	1398	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	371	14.01	1.97	12	0.21	309.00	2199.00	5750	20220902	-24.70	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	5640	-23.23	20220915	3590	20.61	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
133	20230905	130354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-35	5	-0.80	73729325	17029	41.89	4360	4380	4290	5660	3055	4360	4329.63	1.70	0	1398	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	370	14.00	1.97	12	0.20	309.00	2199.00	5750	20220902	-24.78	3590	20230103	20.47	5460	-20.79	20230703	3590	20.47	20230103	5640	-23.32	20220915	3590	20.47	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
134	20230905	120402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-40	5	-0.92	72814775	16818	41.37	4360	4380	4290	5660	3055	4360	4329.57	1.70	0	1402	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	370	13.98	1.96	12	0.20	309.00	2199.00	5750	20220902	-24.87	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5640	-23.40	20220915	3590	20.33	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
135	20230905	110405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-70	5	-1.61	69914025	16146	39.71	4360	4380	4290	5660	3055	4360	4330.11	1.70	0	1504	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	367	13.88	1.95	12	0.19	309.00	2199.00	5750	20220902	-25.39	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	5640	-23.94	20220915	3590	19.50	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
136	20230905	100401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-60	5	-1.38	46667340	10758	26.46	4360	4380	4300	5660	3055	4360	4337.92	1.70	0	464	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	368	13.92	1.96	12	0.13	309.00	2199.00	5750	20220902	-25.22	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	5640	-23.76	20220915	3590	19.78	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
137	20230905	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	20	2	0.46	7378720	1692	4.16	4360	4380	4360	5660	3055	4360	4360.95	1.70	0	-9	4483	4421	4313	4251	4143	4452	4282	43	1300	500	3050	5	1	8558040	375	14.17	1.99	12	0.02	309.00	2199.00	5750	20220902	-23.83	3590	20230103	22.01	5460	-19.78	20230703	3590	22.01	20230103	5640	-22.34	20220915	3590	22.01	20230103	1.25	N	045340	500	42 억		145467	N	N	0	N	00	N
138	20230904	160359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	110	2	2.59	174456175	40656	104.28	4205	4375	4205	5520	2975	4250	4290.08	1.69	0	890	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	373	14.11	1.98	12	0.48	309.00	2199.00	5900	20220901	-26.10	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5640	-22.70	20220915	3590	21.45	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
139	20230904	150353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	85	2	2.00	153012370	35726	91.63	4205	4350	4205	5520	2975	4250	4282.94	1.69	0	958	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	371	14.03	1.97	12	0.42	309.00	2199.00	5900	20220901	-26.53	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	5640	-23.14	20220915	3590	20.75	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
140	20230904	140350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	50	2	1.18	131726210	30798	78.99	4205	4350	4205	5520	2975	4250	4277.10	1.69	0	999	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	368	13.92	1.96	12	0.36	309.00	2199.00	5900	20220901	-27.12	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	5640	-23.76	20220915	3590	19.78	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
141	20230904	130357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	75	2	1.76	115432250	26998	69.25	4205	4350	4205	5520	2975	4250	4275.59	1.69	0	719	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	370	14.00	1.97	12	0.32	309.00	2199.00	5900	20220901	-26.69	3590	20230103	20.47	5460	-20.79	20230703	3590	20.47	20230103	5640	-23.32	20220915	3590	20.47	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
142	20230904	120350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	45	2	1.06	91948365	21550	55.27	4205	4300	4205	5520	2975	4250	4266.75	1.69	0	855	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	368	13.90	1.95	12	0.25	309.00	2199.00	5900	20220901	-27.20	3590	20230103	19.64	5460	-21.34	20230703	3590	19.64	20230103	5640	-23.85	20220915	3590	19.64	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
143	20230904	110346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	10	2	0.24	73188795	17162	44.02	4205	4300	4205	5520	2975	4250	4264.59	1.69	0	52	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	365	13.79	1.94	12	0.20	309.00	2199.00	5900	20220901	-27.80	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	5640	-24.47	20220915	3590	18.66	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
144	20230904	100347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	40	2	0.94	41792775	9835	25.23	4205	4290	4205	5520	2975	4250	4249.39	1.69	0	1	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	367	13.88	1.95	12	0.11	309.00	2199.00	5900	20220901	-27.29	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	5640	-23.94	20220915	3590	19.50	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
145	20230904	090355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-35	5	-0.82	4387080	1042	2.67	4205	4215	4205	5520	2975	4250	4210.21	1.69	0	-410	4376	4312	4241	4177	4106	4277	4142	43	1270	500	2970	5	1	8558040	361	13.64	1.92	12	0.01	309.00	2199.00	5900	20220901	-28.56	3590	20230103	17.41	5460	-22.80	20230703	3590	17.41	20230103	5640	-25.27	20220915	3590	17.41	20230103	1.21	N	045340	500	42 억		144577	N	N	0	N	00	N
146	20230901	160348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-50	5	-1.16	163004400	38690	40.36	4305	4305	4170	5590	3010	4300	4213.00	1.72	0	-2760	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	364	13.75	1.93	12	0.45	309.00	2199.00	5900	20220901	-27.97	3590	20230103	18.38	5460	-22.16	20230703	3590	18.38	20230103	5900	-27.97	20220901	3590	18.38	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N
147	20230901	150356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-80	5	-1.86	150680920	35766	37.31	4305	4305	4170	5590	3010	4300	4212.93	1.72	0	-2760	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	361	13.66	1.92	12	0.42	309.00	2199.00	5900	20220901	-28.47	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	5900	-28.47	20220901	3590	17.55	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N
148	20230901	140352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-60	5	-1.40	142287345	33773	35.23	4305	4305	4170	5590	3010	4300	4213.01	1.72	0	-1928	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	363	13.72	1.93	12	0.39	309.00	2199.00	5900	20220901	-28.14	3590	20230103	18.11	5460	-22.34	20230703	3590	18.11	20230103	5900	-28.14	20220901	3590	18.11	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N
149	20230901	130346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-80	5	-1.86	136956535	32510	33.92	4305	4305	4170	5590	3010	4300	4212.71	1.72	0	-1692	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	361	13.66	1.92	12	0.38	309.00	2199.00	5900	20220901	-28.47	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	5900	-28.47	20220901	3590	17.55	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N
150	20230901	120348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-95	5	-2.21	128775275	30571	31.89	4305	4305	4170	5590	3010	4300	4212.29	1.72	0	-1065	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	360	13.61	1.91	12	0.36	309.00	2199.00	5900	20220901	-28.73	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	5900	-28.73	20220901	3590	17.13	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N
151	20230901	110349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-105	5	-2.44	123695675	29360	30.63	4305	4305	4170	5590	3010	4300	4213.02	1.72	0	-1088	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	359	13.58	1.91	12	0.34	309.00	2199.00	5900	20220901	-28.90	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	5900	-28.90	20220901	3590	16.85	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N
152	20230901	100347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-80	5	-1.86	102329220	24269	25.32	4305	4305	4170	5590	3010	4300	4216.40	1.72	0	-1368	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	361	13.66	1.92	12	0.28	309.00	2199.00	5900	20220901	-28.47	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	5900	-28.47	20220901	3590	17.55	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N
153	20230901	090343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-45	5	-1.05	13669290	3185	3.32	4305	4305	4255	5590	3010	4300	4291.73	1.72	0	-1541	4610	4455	4280	4125	3950	4532	4202	43	1290	500	3010	5	1	8558040	364	13.77	1.93	12	0.04	309.00	2199.00	5900	20220901	-27.88	3590	20230103	18.52	5460	-22.07	20230703	3590	18.52	20230103	5900	-27.88	20220901	3590	18.52	20230103	1.29	N	045340	500	42 억		147125	N	N	0	N	00	N