KissMeData/094480/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	160719	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4900	85	2	1.77	539037965	112011	110.74	4720	4940	4720	6250	3375	4815	4812.29	0.48	0	9044	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1922	35.51	1.67	12	0.29	138.00	2934.00	8800	20230201	-44.32	4035	20230103	21.44	8800	-44.32	20230201	4035	21.44	20230103	8800	-44.32	20230201	4035	21.44	20230103	4.36	N	094480	500	196 억		189286	N	N	6	N	00	N
3	20230927	150726	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4870	55	2	1.14	467405050	97400	96.30	4720	4875	4720	6250	3375	4815	4798.82	0.48	0	6928	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1910	35.29	1.66	12	0.25	138.00	2934.00	8800	20230201	-44.66	4035	20230103	20.69	8800	-44.66	20230201	4035	20.69	20230103	8800	-44.66	20230201	4035	20.69	20230103	4.36	N	094480	500	196 억		189286	N	N	11	N	00	N
4	20230927	140726	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4865	50	2	1.04	422176250	88110	87.11	4720	4870	4720	6250	3375	4815	4791.47	0.48	0	3721	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1909	35.25	1.66	12	0.22	138.00	2934.00	8800	20230201	-44.72	4035	20230103	20.57	8800	-44.72	20230201	4035	20.57	20230103	8800	-44.72	20230201	4035	20.57	20230103	4.36	N	094480	500	196 억		189286	N	N	11	N	00	N
5	20230927	130717	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4840	25	2	0.52	370879695	77551	76.67	4720	4850	4720	6250	3375	4815	4782.40	0.48	0	-294	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1899	35.07	1.65	12	0.20	138.00	2934.00	8800	20230201	-45.00	4035	20230103	19.95	8800	-45.00	20230201	4035	19.95	20230103	8800	-45.00	20230201	4035	19.95	20230103	4.36	N	094480	500	196 억		189286	N	N	11	N	00	N
6	20230927	120716	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4825	10	2	0.21	322445895	67484	66.72	4720	4850	4720	6250	3375	4815	4778.11	0.48	0	-2194	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1893	34.96	1.64	12	0.17	138.00	2934.00	8800	20230201	-45.17	4035	20230103	19.58	8800	-45.17	20230201	4035	19.58	20230103	8800	-45.17	20230201	4035	19.58	20230103	4.36	N	094480	500	196 억		189286	N	N	11	N	00	N
7	20230927	110723	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4820	5	2	0.10	292034150	61190	60.50	4720	4840	4720	6250	3375	4815	4772.58	0.48	0	105	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1891	34.93	1.64	12	0.16	138.00	2934.00	8800	20230201	-45.23	4035	20230103	19.45	8800	-45.23	20230201	4035	19.45	20230103	8800	-45.23	20230201	4035	19.45	20230103	4.36	N	094480	500	196 억		189286	N	N	11	N	00	N
8	20230927	100718	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4785	-30	5	-0.62	215522305	45256	44.74	4720	4815	4720	6250	3375	4815	4762.29	0.48	0	1662	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1877	34.67	1.63	12	0.12	138.00	2934.00	8800	20230201	-45.62	4035	20230103	18.59	8800	-45.62	20230201	4035	18.59	20230103	8800	-45.62	20230201	4035	18.59	20230103	4.36	N	094480	500	196 억		189286	N	N	11	N	00	N
9	20230927	090730	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4780	-35	5	-0.73	100645005	21245	21.00	4720	4815	4720	6250	3375	4815	4737.35	0.48	0	-421	5035	4925	4870	4760	4705	4897	4732	196	1435	500	3460	5	1	39229838	1875	34.64	1.63	12	0.05	138.00	2934.00	8800	20230201	-45.68	4035	20230103	18.46	8800	-45.68	20230201	4035	18.46	20230103	8800	-45.68	20230201	4035	18.46	20230103	4.36	N	094480	500	196 억		189286	N	N	11	N	00	N
10	20230926	160717	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4815	-110	5	-2.23	476643950	97676	101.21	4910	4980	4815	6400	3450	4925	4880.16	0.55	0	-27899	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1889	34.89	1.64	12	0.25	138.00	2934.00	8800	20230201	-45.28	4035	20230103	19.33	8800	-45.28	20230201	4035	19.33	20230103	8800	-45.28	20230201	4035	19.33	20230103	4.45	N	094480	500	196 억		217184	N	N	11	N	00	N
11	20230926	150718	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4830	-95	5	-1.93	434717220	88979	92.20	4910	4980	4830	6400	3450	4925	4885.62	0.55	0	-26746	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1895	35.00	1.65	12	0.23	138.00	2934.00	8800	20230201	-45.11	4035	20230103	19.70	8800	-45.11	20230201	4035	19.70	20230103	8800	-45.11	20230201	4035	19.70	20230103	4.45	N	094480	500	196 억		217184	N	N	22	N	00	N
12	20230926	140711	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4845	-80	5	-1.62	379189645	77518	80.32	4910	4980	4830	6400	3450	4925	4891.63	0.55	0	-25927	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1901	35.11	1.65	12	0.20	138.00	2934.00	8800	20230201	-44.94	4035	20230103	20.07	8800	-44.94	20230201	4035	20.07	20230103	8800	-44.94	20230201	4035	20.07	20230103	4.45	N	094480	500	196 억		217184	N	N	22	N	00	N
13	20230926	130714	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4875	-50	5	-1.02	319935095	65286	67.65	4910	4980	4855	6400	3450	4925	4900.52	0.55	0	-22647	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1912	35.33	1.66	12	0.17	138.00	2934.00	8800	20230201	-44.60	4035	20230103	20.82	8800	-44.60	20230201	4035	20.82	20230103	8800	-44.60	20230201	4035	20.82	20230103	4.45	N	094480	500	196 억		217184	N	N	22	N	00	N
14	20230926	120717	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4880	-45	5	-0.91	269758185	54967	56.95	4910	4980	4860	6400	3450	4925	4907.64	0.55	0	-20348	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1914	35.36	1.66	12	0.14	138.00	2934.00	8800	20230201	-44.55	4035	20230103	20.94	8800	-44.55	20230201	4035	20.94	20230103	8800	-44.55	20230201	4035	20.94	20230103	4.45	N	094480	500	196 억		217184	N	N	22	N	00	N
15	20230926	110717	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4865	-60	5	-1.22	251150380	51144	52.99	4910	4980	4860	6400	3450	4925	4910.65	0.55	0	-18353	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1909	35.25	1.66	12	0.13	138.00	2934.00	8800	20230201	-44.72	4035	20230103	20.57	8800	-44.72	20230201	4035	20.57	20230103	8800	-44.72	20230201	4035	20.57	20230103	4.45	N	094480	500	196 억		217184	N	N	22	N	00	N
16	20230926	100715	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4900	-25	5	-0.51	184160975	37398	38.75	4910	4980	4870	6400	3450	4925	4924.35	0.55	0	-13294	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1922	35.51	1.67	12	0.10	138.00	2934.00	8800	20230201	-44.32	4035	20230103	21.44	8800	-44.32	20230201	4035	21.44	20230103	8800	-44.32	20230201	4035	21.44	20230103	4.45	N	094480	500	196 억		217184	N	N	22	N	00	N
17	20230926	090716	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4940	15	2	0.30	12853475	2608	2.70	4910	4940	4910	6400	3450	4925	4928.48	0.55	0	243	5018	4971	4938	4891	4858	4995	4915	196	1475	500	3540	5	1	39229838	1938	35.80	1.68	12	0.01	138.00	2934.00	8800	20230201	-43.86	4035	20230103	22.43	8800	-43.86	20230201	4035	22.43	20230103	8800	-43.86	20230201	4035	22.43	20230103	4.45	N	094480	500	196 억		217184	N	N	22	N	00	N
18	20230925	160715	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4925	-50	5	-1.01	471224835	95561	80.52	4915	4985	4905	6460	3485	4975	4931.15	0.60	0	-18503	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1932	35.69	1.68	12	0.24	138.00	2934.00	8800	20230201	-44.03	4035	20230103	22.06	8800	-44.03	20230201	4035	22.06	20230103	8800	-44.03	20230201	4035	22.06	20230103	4.49	N	094480	500	196 억		235687	N	N	22	N	00	N
19	20230925	150719	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4940	-35	5	-0.70	440451275	89311	75.26	4915	4985	4905	6460	3485	4975	4931.66	0.60	0	-17747	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1938	35.80	1.68	12	0.23	138.00	2934.00	8800	20230201	-43.86	4035	20230103	22.43	8800	-43.86	20230201	4035	22.43	20230103	8800	-43.86	20230201	4035	22.43	20230103	4.49	N	094480	500	196 억		235687	N	N	33	N	00	N
20	20230925	140706	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4915	-60	5	-1.21	358241910	72653	61.22	4915	4985	4905	6460	3485	4975	4930.86	0.60	0	-13838	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1928	35.62	1.68	12	0.19	138.00	2934.00	8800	20230201	-44.15	4035	20230103	21.81	8800	-44.15	20230201	4035	21.81	20230103	8800	-44.15	20230201	4035	21.81	20230103	4.49	N	094480	500	196 억		235687	N	N	33	N	00	N
21	20230925	130710	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4935	-40	5	-0.80	307127210	62254	52.46	4915	4985	4905	6460	3485	4975	4933.45	0.60	0	-12672	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1936	35.76	1.68	12	0.16	138.00	2934.00	8800	20230201	-43.92	4035	20230103	22.30	8800	-43.92	20230201	4035	22.30	20230103	8800	-43.92	20230201	4035	22.30	20230103	4.49	N	094480	500	196 억		235687	N	N	33	N	00	N
22	20230925	120716	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4935	-40	5	-0.80	293389105	59467	50.11	4915	4985	4905	6460	3485	4975	4933.65	0.60	0	-11393	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1936	35.76	1.68	12	0.15	138.00	2934.00	8800	20230201	-43.92	4035	20230103	22.30	8800	-43.92	20230201	4035	22.30	20230103	8800	-43.92	20230201	4035	22.30	20230103	4.49	N	094480	500	196 억		235687	N	N	33	N	00	N
23	20230925	110711	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4920	-55	5	-1.11	271938155	55104	46.43	4915	4985	4905	6460	3485	4975	4935.00	0.60	0	-10091	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1930	35.65	1.68	12	0.14	138.00	2934.00	8800	20230201	-44.09	4035	20230103	21.93	8800	-44.09	20230201	4035	21.93	20230103	8800	-44.09	20230201	4035	21.93	20230103	4.49	N	094480	500	196 억		235687	N	N	33	N	00	N
24	20230925	100714	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4950	-25	5	-0.50	166935555	33765	28.45	4915	4985	4915	6460	3485	4975	4944.04	0.60	0	-2176	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1942	35.87	1.69	12	0.09	138.00	2934.00	8800	20230201	-43.75	4035	20230103	22.68	8800	-43.75	20230201	4035	22.68	20230103	8800	-43.75	20230201	4035	22.68	20230103	4.49	N	094480	500	196 억		235687	N	N	33	N	00	N
25	20230925	090711	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4925	-50	5	-1.01	56255060	11434	9.63	4915	4970	4915	6460	3485	4975	4919.98	0.60	0	2152	5098	5036	4968	4906	4838	5067	4937	196	1485	500	3580	5	1	39229838	1932	35.69	1.68	12	0.03	138.00	2934.00	8800	20230201	-44.03	4035	20230103	22.06	8800	-44.03	20230201	4035	22.06	20230103	8800	-44.03	20230201	4035	22.06	20230103	4.49	N	094480	500	196 억		235687	N	N	33	N	00	N
26	20230922	160736	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4975	-10	5	-0.20	578365095	116767	74.94	4900	5030	4900	6480	3490	4985	4953.14	0.65	0	-18647	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	5	1	39229838	1952	36.05	1.70	12	0.30	138.00	2934.00	8800	20230201	-43.47	4035	20230103	23.30	8800	-43.47	20230201	4035	23.30	20230103	8800	-43.47	20230201	4035	23.30	20230103	4.45	N	094480	500	196 억		254334	N	N	33	N	00	N
27	20230922	150732	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4940	-45	5	-0.90	551989965	111434	71.52	4900	5030	4900	6480	3490	4985	4953.51	0.65	0	-17645	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	5	1	39229838	1938	35.80	1.68	12	0.28	138.00	2934.00	8800	20230201	-43.86	4035	20230103	22.43	8800	-43.86	20230201	4035	22.43	20230103	8800	-43.86	20230201	4035	22.43	20230103	4.45	N	094480	500	196 억		254334	N	N	88	N	00	N
28	20230922	140732	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4940	-45	5	-0.90	472835470	95352	61.20	4900	5030	4900	6480	3490	4985	4958.84	0.65	0	-14428	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	5	1	39229838	1938	35.80	1.68	12	0.24	138.00	2934.00	8800	20230201	-43.86	4035	20230103	22.43	8800	-43.86	20230201	4035	22.43	20230103	8800	-43.86	20230201	4035	22.43	20230103	4.45	N	094480	500	196 억		254334	N	N	88	N	00	N
29	20230922	130647	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	-15	5	-0.30	314264345	63308	40.63	4900	5030	4900	6480	3490	4985	4964.05	0.65	0	-6203	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	5	1	39229838	1950	36.01	1.69	12	0.16	138.00	2934.00	8800	20230201	-43.52	4035	20230103	23.17	8800	-43.52	20230201	4035	23.17	20230103	8800	-43.52	20230201	4035	23.17	20230103	4.45	N	094480	500	196 억		254334	N	N	88	N	00	N
30	20230922	120646	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4975	-10	5	-0.20	304667175	61379	39.39	4900	5030	4900	6480	3490	4985	4963.70	0.65	0	-5745	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	5	1	39229838	1952	36.05	1.70	12	0.16	138.00	2934.00	8800	20230201	-43.47	4035	20230103	23.30	8800	-43.47	20230201	4035	23.30	20230103	8800	-43.47	20230201	4035	23.30	20230103	4.45	N	094480	500	196 억		254334	N	N	88	N	00	N
31	20230922	110642	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5000	15	2	0.30	283725375	57180	36.70	4900	5030	4900	6480	3490	4985	4961.97	0.65	0	-4943	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	10	1	39229838	1961	36.23	1.70	12	0.15	138.00	2934.00	8800	20230201	-43.18	4035	20230103	23.92	8800	-43.18	20230201	4035	23.92	20230103	8800	-43.18	20230201	4035	23.92	20230103	4.45	N	094480	500	196 억		254334	N	N	88	N	00	N
32	20230922	100644	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4950	-35	5	-0.70	238075390	48015	30.82	4900	5030	4900	6480	3490	4985	4958.35	0.65	0	-8886	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	5	1	39229838	1942	35.87	1.69	12	0.12	138.00	2934.00	8800	20230201	-43.75	4035	20230103	22.68	8800	-43.75	20230201	4035	22.68	20230103	8800	-43.75	20230201	4035	22.68	20230103	4.45	N	094480	500	196 억		254334	N	N	88	N	00	N
33	20230922	090639	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	-15	5	-0.30	86772010	17588	11.29	4900	5030	4900	6480	3490	4985	4933.59	0.65	0	64	5245	5115	5050	4920	4855	5082	4887	196	1495	500	3580	5	1	39229838	1950	36.01	1.69	12	0.04	138.00	2934.00	8800	20230201	-43.52	4035	20230103	23.17	8800	-43.52	20230201	4035	23.17	20230103	8800	-43.52	20230201	4035	23.17	20230103	4.45	N	094480	500	196 억		254334	N	N	88	N	00	N
34	20230921	160645	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4985	-175	5	-3.39	778606370	154523	151.40	5100	5180	4985	6700	3620	5160	5039.55	0.70	0	-20455	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	5	1	39229838	1956	36.12	1.70	12	0.39	138.00	2934.00	8800	20230201	-43.35	4035	20230103	23.54	8800	-43.35	20230201	4035	23.54	20230103	8800	-43.35	20230201	4035	23.54	20230103	4.47	N	094480	500	196 억		274783	N	N	88	N	00	N
35	20230921	150635	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5010	-150	5	-2.91	703871210	139548	136.73	5100	5180	5000	6700	3620	5160	5043.94	0.70	0	-20969	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	10	1	39229838	1965	36.30	1.71	12	0.36	138.00	2934.00	8800	20230201	-43.07	4035	20230103	24.16	8800	-43.07	20230201	4035	24.16	20230103	8800	-43.07	20230201	4035	24.16	20230103	4.47	N	094480	500	196 억		274783	N	N	40	N	00	N
36	20230921	140643	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	-110	5	-2.13	522668170	103433	101.34	5100	5180	5000	6700	3620	5160	5053.21	0.70	0	-16575	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	10	1	39229838	1981	36.59	1.72	12	0.26	138.00	2934.00	8800	20230201	-42.61	4035	20230103	25.15	8800	-42.61	20230201	4035	25.15	20230103	8800	-42.61	20230201	4035	25.15	20230103	4.47	N	094480	500	196 억		274783	N	N	40	N	00	N
37	20230921	130636	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	-130	5	-2.52	470331090	93016	91.13	5100	5180	5000	6700	3620	5160	5056.45	0.70	0	-16223	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	10	1	39229838	1973	36.45	1.71	12	0.24	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.47	N	094480	500	196 억		274783	N	N	40	N	00	N
38	20230921	120630	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5040	-120	5	-2.33	345311410	68114	66.74	5100	5180	5010	6700	3620	5160	5069.61	0.70	0	-10614	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	10	1	39229838	1977	36.52	1.72	12	0.17	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.47	N	094480	500	196 억		274783	N	N	40	N	00	N
39	20230921	110647	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5070	-90	5	-1.74	291994190	57541	56.38	5100	5180	5010	6700	3620	5160	5074.54	0.70	0	-5408	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	10	1	39229838	1989	36.74	1.73	12	0.15	138.00	2934.00	8800	20230201	-42.39	4035	20230103	25.65	8800	-42.39	20230201	4035	25.65	20230103	8800	-42.39	20230201	4035	25.65	20230103	4.47	N	094480	500	196 억		274783	N	N	40	N	00	N
40	20230921	100634	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5080	-80	5	-1.55	190274930	37447	36.69	5100	5180	5010	6700	3620	5160	5081.18	0.70	0	-1105	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	10	1	39229838	1993	36.81	1.73	12	0.10	138.00	2934.00	8800	20230201	-42.27	4035	20230103	25.90	8800	-42.27	20230201	4035	25.90	20230103	8800	-42.27	20230201	4035	25.90	20230103	4.47	N	094480	500	196 억		274783	N	N	40	N	00	N
41	20230921	090642	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5080	-80	5	-1.55	69259740	13667	13.39	5100	5180	5010	6700	3620	5160	5067.66	0.70	0	567	5320	5240	5170	5090	5020	5205	5055	196	1540	500	3710	10	1	39229838	1993	36.81	1.73	12	0.03	138.00	2934.00	8800	20230201	-42.27	4035	20230103	25.90	8800	-42.27	20230201	4035	25.90	20230103	8800	-42.27	20230201	4035	25.90	20230103	4.47	N	094480	500	196 억		274783	N	N	40	N	00	N
42	20230920	160642	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5160	-50	5	-0.96	519642880	100764	95.61	5220	5250	5100	6770	3650	5210	5157.03	0.74	0	-14642	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2024	37.39	1.76	12	0.26	138.00	2934.00	8800	20230201	-41.36	4035	20230103	27.88	8800	-41.36	20230201	4035	27.88	20230103	8800	-41.36	20230201	4035	27.88	20230103	4.46	N	094480	500	196 억		289373	N	N	40	N	00	N
43	20230920	150625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	-30	5	-0.58	503863980	97709	92.71	5220	5250	5100	6770	3650	5210	5156.78	0.74	0	-14633	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2032	37.54	1.77	12	0.25	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.46	N	094480	500	196 억		289373	N	N	98	N	00	N
44	20230920	140634	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5170	-40	5	-0.77	410488930	79625	75.55	5220	5250	5100	6770	3650	5210	5155.28	0.74	0	-8889	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2028	37.46	1.76	12	0.20	138.00	2934.00	8800	20230201	-41.25	4035	20230103	28.13	8800	-41.25	20230201	4035	28.13	20230103	8800	-41.25	20230201	4035	28.13	20230103	4.46	N	094480	500	196 억		289373	N	N	98	N	00	N
45	20230920	130630	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	-60	5	-1.15	302736770	58591	55.59	5220	5250	5110	6770	3650	5210	5166.95	0.74	0	-7300	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2020	37.32	1.76	12	0.15	138.00	2934.00	8800	20230201	-41.48	4035	20230103	27.63	8800	-41.48	20230201	4035	27.63	20230103	8800	-41.48	20230201	4035	27.63	20230103	4.46	N	094480	500	196 억		289373	N	N	98	N	00	N
46	20230920	120628	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5140	-70	5	-1.34	246948900	47773	45.33	5220	5250	5110	6770	3650	5210	5169.21	0.74	0	-6955	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2016	37.25	1.75	12	0.12	138.00	2934.00	8800	20230201	-41.59	4035	20230103	27.39	8800	-41.59	20230201	4035	27.39	20230103	8800	-41.59	20230201	4035	27.39	20230103	4.46	N	094480	500	196 억		289373	N	N	98	N	00	N
47	20230920	110634	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5170	-40	5	-0.77	207202050	40045	38.00	5220	5250	5110	6770	3650	5210	5174.23	0.74	0	-6327	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2028	37.46	1.76	12	0.10	138.00	2934.00	8800	20230201	-41.25	4035	20230103	28.13	8800	-41.25	20230201	4035	28.13	20230103	8800	-41.25	20230201	4035	28.13	20230103	4.46	N	094480	500	196 억		289373	N	N	98	N	00	N
48	20230920	100620	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	-30	5	-0.58	91502310	17572	16.67	5220	5250	5160	6770	3650	5210	5207.28	0.74	0	-3948	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2032	37.54	1.77	12	0.04	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.46	N	094480	500	196 억		289373	N	N	98	N	00	N
49	20230920	090630	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5250	40	2	0.77	11254240	2158	2.05	5220	5250	5200	6770	3650	5210	5215.13	0.74	0	-820	5436	5322	5266	5152	5096	5295	5125	196	1560	500	3750	10	1	39229838	2060	38.04	1.79	12	0.01	138.00	2934.00	8800	20230201	-40.34	4035	20230103	30.11	8800	-40.34	20230201	4035	30.11	20230103	8800	-40.34	20230201	4035	30.11	20230103	4.46	N	094480	500	196 억		289373	N	N	98	N	00	N
50	20230919	160627	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5210	-50	5	-0.95	549425240	104473	67.07	5280	5380	5210	6830	3690	5260	5259.29	0.83	0	-37437	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2044	37.75	1.78	12	0.27	138.00	2934.00	8800	20230201	-40.80	4035	20230103	29.12	8800	-40.80	20230201	4035	29.12	20230103	8800	-40.80	20230201	4035	29.12	20230103	4.41	N	094480	500	196 억		327005	N	N	98	N	00	N
51	20230919	150628	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5240	-20	5	-0.38	527152230	100204	64.33	5280	5380	5210	6830	3690	5260	5260.79	0.83	0	-36669	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2056	37.97	1.79	12	0.26	138.00	2934.00	8800	20230201	-40.45	4035	20230103	29.86	8800	-40.45	20230201	4035	29.86	20230103	8800	-40.45	20230201	4035	29.86	20230103	4.41	N	094480	500	196 억		327005	N	N	100	N	00	N
52	20230919	140624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5220	-40	5	-0.76	481512160	91487	58.73	5280	5380	5210	6830	3690	5260	5263.18	0.83	0	-34658	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2048	37.83	1.78	12	0.23	138.00	2934.00	8800	20230201	-40.68	4035	20230103	29.37	8800	-40.68	20230201	4035	29.37	20230103	8800	-40.68	20230201	4035	29.37	20230103	4.41	N	094480	500	196 억		327005	N	N	100	N	00	N
53	20230919	130615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5250	-10	5	-0.19	442647860	84051	53.96	5280	5380	5210	6830	3690	5260	5266.42	0.83	0	-32175	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2060	38.04	1.79	12	0.21	138.00	2934.00	8800	20230201	-40.34	4035	20230103	30.11	8800	-40.34	20230201	4035	30.11	20230103	8800	-40.34	20230201	4035	30.11	20230103	4.41	N	094480	500	196 억		327005	N	N	100	N	00	N
54	20230919	120631	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5210	-50	5	-0.95	398286530	75563	48.51	5280	5380	5210	6830	3690	5260	5270.92	0.83	0	-27876	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2044	37.75	1.78	12	0.19	138.00	2934.00	8800	20230201	-40.80	4035	20230103	29.12	8800	-40.80	20230201	4035	29.12	20230103	8800	-40.80	20230201	4035	29.12	20230103	4.41	N	094480	500	196 억		327005	N	N	100	N	00	N
55	20230919	110632	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5240	-20	5	-0.38	312428630	59141	37.97	5280	5380	5210	6830	3690	5260	5282.78	0.83	0	-20555	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2056	37.97	1.79	12	0.15	138.00	2934.00	8800	20230201	-40.45	4035	20230103	29.86	8800	-40.45	20230201	4035	29.86	20230103	8800	-40.45	20230201	4035	29.86	20230103	4.41	N	094480	500	196 억		327005	N	N	100	N	00	N
56	20230919	100628	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5300	40	2	0.76	242350970	45787	29.40	5280	5380	5210	6830	3690	5260	5293.01	0.83	0	-15799	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2079	38.41	1.81	12	0.12	138.00	2934.00	8800	20230201	-39.77	4035	20230103	31.35	8800	-39.77	20230201	4035	31.35	20230103	8800	-39.77	20230201	4035	31.35	20230103	4.41	N	094480	500	196 억		327005	N	N	100	N	00	N
57	20230919	090623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5270	10	2	0.19	48526800	9225	5.92	5280	5290	5210	6830	3690	5260	5260.36	0.83	0	-1175	5513	5386	5323	5196	5133	5355	5165	196	1570	500	3780	10	1	39229838	2067	38.19	1.80	12	0.02	138.00	2934.00	8800	20230201	-40.11	4035	20230103	30.61	8800	-40.11	20230201	4035	30.61	20230103	8800	-40.11	20230201	4035	30.61	20230103	4.41	N	094480	500	196 억		327005	N	N	100	N	00	N
58	20230918	160628	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5260	-130	5	-2.41	827633370	154712	32.19	5350	5450	5260	7000	3780	5390	5349.61	0.87	0	-17791	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2063	38.12	1.79	12	0.39	138.00	2934.00	8800	20230201	-40.23	4035	20230103	30.36	8800	-40.23	20230201	4035	30.36	20230103	8800	-40.23	20230201	4035	30.36	20230103	4.48	N	094480	500	196 억		342667	N	N	100	N	00	N
59	20230918	150625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5290	-100	5	-1.86	786214300	146852	30.56	5350	5450	5270	7000	3780	5390	5353.76	0.87	0	-17046	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2075	38.33	1.80	12	0.37	138.00	2934.00	8800	20230201	-39.89	4035	20230103	31.10	8800	-39.89	20230201	4035	31.10	20230103	8800	-39.89	20230201	4035	31.10	20230103	4.48	N	094480	500	196 억		342667	N	N	112	N	00	N
60	20230918	140640	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5310	-80	5	-1.48	739798660	138086	28.73	5350	5450	5270	7000	3780	5390	5357.50	0.87	0	-13883	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2083	38.48	1.81	12	0.35	138.00	2934.00	8800	20230201	-39.66	4035	20230103	31.60	8800	-39.66	20230201	4035	31.60	20230103	8800	-39.66	20230201	4035	31.60	20230103	4.48	N	094480	500	196 억		342667	N	N	112	N	00	N
61	20230918	130624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5310	-80	5	-1.48	584150820	108709	22.62	5350	5450	5300	7000	3780	5390	5373.51	0.87	0	-13785	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2083	38.48	1.81	12	0.28	138.00	2934.00	8800	20230201	-39.66	4035	20230103	31.60	8800	-39.66	20230201	4035	31.60	20230103	8800	-39.66	20230201	4035	31.60	20230103	4.48	N	094480	500	196 억		342667	N	N	112	N	00	N
62	20230918	120627	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5340	-50	5	-0.93	511118180	94970	19.76	5350	5450	5310	7000	3780	5390	5381.88	0.87	0	-13621	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2095	38.70	1.82	12	0.24	138.00	2934.00	8800	20230201	-39.32	4035	20230103	32.34	8800	-39.32	20230201	4035	32.34	20230103	8800	-39.32	20230201	4035	32.34	20230103	4.48	N	094480	500	196 억		342667	N	N	112	N	00	N
63	20230918	110622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	-40	5	-0.74	455672800	84562	17.59	5350	5450	5330	7000	3780	5390	5388.62	0.87	0	-13358	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2099	38.77	1.82	12	0.22	138.00	2934.00	8800	20230201	-39.20	4035	20230103	32.59	8800	-39.20	20230201	4035	32.59	20230103	8800	-39.20	20230201	4035	32.59	20230103	4.48	N	094480	500	196 억		342667	N	N	112	N	00	N
64	20230918	100618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	10	2	0.19	294967660	54638	11.37	5350	5450	5350	7000	3780	5390	5398.60	0.87	0	-5007	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2118	39.13	1.84	12	0.14	138.00	2934.00	8800	20230201	-38.64	4035	20230103	33.83	8800	-38.64	20230201	4035	33.83	20230103	8800	-38.64	20230201	4035	33.83	20230103	4.48	N	094480	500	196 억		342667	N	N	112	N	00	N
65	20230918	090616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5430	40	2	0.74	33882900	6289	1.31	5350	5430	5350	7000	3780	5390	5387.61	0.87	0	-108	5630	5510	5300	5180	4970	5570	5240	196	1610	500	3880	10	1	39229838	2130	39.35	1.85	12	0.02	138.00	2934.00	8800	20230201	-38.30	4035	20230103	34.57	8800	-38.30	20230201	4035	34.57	20230103	8800	-38.30	20230201	4035	34.57	20230103	4.48	N	094480	500	196 억		342667	N	N	112	N	00	N
66	20230915	160623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	330	2	6.52	2549940990	478398	424.74	5090	5420	5090	6570	3550	5060	5330.13	0.78	0	35427	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2114	39.06	1.84	12	1.22	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.54	N	094480	500	196 억		307952	N	N	112	N	00	N
67	20230915	150622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5370	310	2	6.13	2478091480	465041	412.88	5090	5420	5090	6570	3550	5060	5328.76	0.78	0	34059	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2107	38.91	1.83	12	1.19	138.00	2934.00	8800	20230201	-38.98	4035	20230103	33.09	8800	-38.98	20230201	4035	33.09	20230103	8800	-38.98	20230201	4035	33.09	20230103	4.54	N	094480	500	196 억		307952	N	N	26	N	00	N
68	20230915	140621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	320	2	6.32	2330958220	437627	388.54	5090	5420	5090	6570	3550	5060	5326.36	0.78	0	25963	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2111	38.99	1.83	12	1.12	138.00	2934.00	8800	20230201	-38.86	4035	20230103	33.33	8800	-38.86	20230201	4035	33.33	20230103	8800	-38.86	20230201	4035	33.33	20230103	4.54	N	094480	500	196 억		307952	N	N	26	N	00	N
69	20230915	130620	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	320	2	6.32	2103724780	395481	351.12	5090	5400	5090	6570	3550	5060	5319.41	0.78	0	8572	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2111	38.99	1.83	12	1.01	138.00	2934.00	8800	20230201	-38.86	4035	20230103	33.33	8800	-38.86	20230201	4035	33.33	20230103	8800	-38.86	20230201	4035	33.33	20230103	4.54	N	094480	500	196 억		307952	N	N	26	N	00	N
70	20230915	120625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5330	270	2	5.34	2028803760	381495	338.71	5090	5400	5090	6570	3550	5060	5318.03	0.78	0	6509	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2091	38.62	1.82	12	0.97	138.00	2934.00	8800	20230201	-39.43	4035	20230103	32.09	8800	-39.43	20230201	4035	32.09	20230103	8800	-39.43	20230201	4035	32.09	20230103	4.54	N	094480	500	196 억		307952	N	N	26	N	00	N
71	20230915	110627	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	340	2	6.72	1804346780	339732	301.63	5090	5400	5090	6570	3550	5060	5311.09	0.78	0	192	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2118	39.13	1.84	12	0.87	138.00	2934.00	8800	20230201	-38.64	4035	20230103	33.83	8800	-38.64	20230201	4035	33.83	20230103	8800	-38.64	20230201	4035	33.83	20230103	4.54	N	094480	500	196 억		307952	N	N	26	N	00	N
72	20230915	100625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5320	260	2	5.14	1122423980	212164	188.37	5090	5380	5090	6570	3550	5060	5290.36	0.78	0	2497	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2087	38.55	1.81	12	0.54	138.00	2934.00	8800	20230201	-39.55	4035	20230103	31.85	8800	-39.55	20230201	4035	31.85	20230103	8800	-39.55	20230201	4035	31.85	20230103	4.54	N	094480	500	196 억		307952	N	N	26	N	00	N
73	20230915	090615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5260	200	2	3.95	158322730	30285	26.89	5090	5280	5090	6570	3550	5060	5227.76	0.78	0	10705	5250	5155	5075	4980	4900	5202	5027	196	1510	500	3640	10	1	39229838	2063	38.12	1.79	12	0.08	138.00	2934.00	8800	20230201	-40.23	4035	20230103	30.36	8800	-40.23	20230201	4035	30.36	20230103	8800	-40.23	20230201	4035	30.36	20230103	4.54	N	094480	500	196 억		307952	N	N	26	N	00	N
74	20230914	160623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5060	65	2	1.30	556103565	109463	93.30	5000	5170	4995	6490	3500	4995	5080.45	0.74	0	18415	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	1985	36.67	1.72	12	0.28	138.00	2934.00	8800	20230201	-42.50	4035	20230103	25.40	8800	-42.50	20230201	4035	25.40	20230103	8800	-42.50	20230201	4035	25.40	20230103	4.60	N	094480	500	196 억		289537	N	N	26	N	00	N
75	20230914	150608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5100	105	2	2.10	477527245	93957	80.08	5000	5170	4995	6490	3500	4995	5082.40	0.74	0	12540	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	2001	36.96	1.74	12	0.24	138.00	2934.00	8800	20230201	-42.05	4035	20230103	26.39	8800	-42.05	20230201	4035	26.39	20230103	8800	-42.05	20230201	4035	26.39	20230103	4.60	N	094480	500	196 억		289537	N	N	320	N	00	N
76	20230914	140617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	155	2	3.10	388986225	76633	65.32	5000	5170	4995	6490	3500	4995	5075.96	0.74	0	10841	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	2020	37.32	1.76	12	0.20	138.00	2934.00	8800	20230201	-41.48	4035	20230103	27.63	8800	-41.48	20230201	4035	27.63	20230103	8800	-41.48	20230201	4035	27.63	20230103	4.60	N	094480	500	196 억		289537	N	N	320	N	00	N
77	20230914	130606	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	155	2	3.10	337722735	66666	56.82	5000	5170	4995	6490	3500	4995	5065.89	0.74	0	10242	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	2020	37.32	1.76	12	0.17	138.00	2934.00	8800	20230201	-41.48	4035	20230103	27.63	8800	-41.48	20230201	4035	27.63	20230103	8800	-41.48	20230201	4035	27.63	20230103	4.60	N	094480	500	196 억		289537	N	N	320	N	00	N
78	20230914	120615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5110	115	2	2.30	272696055	54001	46.03	5000	5120	4995	6490	3500	4995	5049.83	0.74	0	13044	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	2005	37.03	1.74	12	0.14	138.00	2934.00	8800	20230201	-41.93	4035	20230103	26.64	8800	-41.93	20230201	4035	26.64	20230103	8800	-41.93	20230201	4035	26.64	20230103	4.60	N	094480	500	196 억		289537	N	N	320	N	00	N
79	20230914	110610	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	55	2	1.10	215102255	42664	36.36	5000	5090	4995	6490	3500	4995	5041.77	0.74	0	10251	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	1981	36.59	1.72	12	0.11	138.00	2934.00	8800	20230201	-42.61	4035	20230103	25.15	8800	-42.61	20230201	4035	25.15	20230103	8800	-42.61	20230201	4035	25.15	20230103	4.60	N	094480	500	196 억		289537	N	N	320	N	00	N
80	20230914	100604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5060	65	2	1.30	144729265	28681	24.45	5000	5090	4995	6490	3500	4995	5046.17	0.74	0	7380	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	1985	36.67	1.72	12	0.07	138.00	2934.00	8800	20230201	-42.50	4035	20230103	25.40	8800	-42.50	20230201	4035	25.40	20230103	8800	-42.50	20230201	4035	25.40	20230103	4.60	N	094480	500	196 억		289537	N	N	320	N	00	N
81	20230914	090617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5040	45	2	0.90	32835645	6547	5.58	5000	5060	4995	6490	3500	4995	5015.37	0.74	0	592	5205	5100	5025	4920	4845	5062	4882	196	1495	500	3590	10	1	39229838	1977	36.52	1.72	12	0.02	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.60	N	094480	500	196 억		289537	N	N	320	N	00	N
82	20230913	160618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4995	-65	5	-1.28	557058455	110771	64.57	5130	5130	4950	6570	3550	5060	5031.27	0.76	0	-8888	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	5	1	39229838	1960	36.20	1.70	12	0.28	138.00	2934.00	8800	20230201	-43.24	4035	20230103	23.79	8800	-43.24	20230201	4035	23.79	20230103	8800	-43.24	20230201	4035	23.79	20230103	4.61	N	094480	500	196 억		299371	N	N	320	N	00	N
83	20230913	150614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5040	-20	5	-0.40	458115905	90988	53.04	5130	5130	4950	6570	3550	5060	5034.90	0.76	0	-12138	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	10	1	39229838	1977	36.52	1.72	12	0.23	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.61	N	094480	500	196 억		299371	N	N	25	N	00	N
84	20230913	140617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	-10	5	-0.20	302525045	60089	35.03	5130	5130	4950	6570	3550	5060	5034.62	0.76	0	-7087	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	10	1	39229838	1981	36.59	1.72	12	0.15	138.00	2934.00	8800	20230201	-42.61	4035	20230103	25.15	8800	-42.61	20230201	4035	25.15	20230103	8800	-42.61	20230201	4035	25.15	20230103	4.61	N	094480	500	196 억		299371	N	N	25	N	00	N
85	20230913	130600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5020	-40	5	-0.79	233959055	46416	27.06	5130	5130	4950	6570	3550	5060	5040.48	0.76	0	-9287	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	10	1	39229838	1969	36.38	1.71	12	0.12	138.00	2934.00	8800	20230201	-42.95	4035	20230103	24.41	8800	-42.95	20230201	4035	24.41	20230103	8800	-42.95	20230201	4035	24.41	20230103	4.61	N	094480	500	196 억		299371	N	N	25	N	00	N
86	20230913	120616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	-30	5	-0.59	201361735	39922	23.27	5130	5130	4950	6570	3550	5060	5043.88	0.76	0	-6034	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	10	1	39229838	1973	36.45	1.71	12	0.10	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.61	N	094480	500	196 억		299371	N	N	25	N	00	N
87	20230913	110615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	-30	5	-0.59	151792435	30027	17.50	5130	5130	4950	6570	3550	5060	5055.20	0.76	0	-6132	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	10	1	39229838	1973	36.45	1.71	12	0.08	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.61	N	094480	500	196 억		299371	N	N	25	N	00	N
88	20230913	100605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5090	30	2	0.59	96105695	18956	11.05	5130	5130	4950	6570	3550	5060	5069.94	0.76	0	-5095	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	10	1	39229838	1997	36.88	1.73	12	0.05	138.00	2934.00	8800	20230201	-42.16	4035	20230103	26.15	8800	-42.16	20230201	4035	26.15	20230103	8800	-42.16	20230201	4035	26.15	20230103	4.61	N	094480	500	196 억		299371	N	N	25	N	00	N
89	20230913	090604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5070	10	2	0.20	31338000	6140	3.58	5130	5130	5050	6570	3550	5060	5103.91	0.76	0	-2763	5320	5190	5120	4990	4920	5155	4955	196	1510	500	3640	10	1	39229838	1989	36.74	1.73	12	0.02	138.00	2934.00	8800	20230201	-42.39	4035	20230103	25.65	8800	-42.39	20230201	4035	25.65	20230103	8800	-42.39	20230201	4035	25.65	20230103	4.61	N	094480	500	196 억		299371	N	N	25	N	00	N
90	20230912	160559	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5060	-110	5	-2.13	878662200	170727	142.43	5170	5250	5050	6720	3620	5170	5147.01	0.78	0	-6728	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	1985	36.67	1.72	12	0.44	138.00	2934.00	8800	20230201	-42.50	4035	20230103	25.40	8800	-42.50	20230201	4035	25.40	20230103	8800	-42.50	20230201	4035	25.40	20230103	4.59	N	094480	500	196 억		306099	N	N	25	N	00	N
91	20230912	150607	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5090	-80	5	-1.55	819163250	158992	132.64	5170	5250	5050	6720	3620	5170	5152.22	0.78	0	-5968	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	1997	36.88	1.73	12	0.41	138.00	2934.00	8800	20230201	-42.16	4035	20230103	26.15	8800	-42.16	20230201	4035	26.15	20230103	8800	-42.16	20230201	4035	26.15	20230103	4.59	N	094480	500	196 억		306099	N	N	39	N	00	N
92	20230912	140606	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5120	-50	5	-0.97	680220480	131602	109.79	5170	5250	5080	6720	3620	5170	5168.77	0.78	0	-8931	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	2009	37.10	1.75	12	0.34	138.00	2934.00	8800	20230201	-41.82	4035	20230103	26.89	8800	-41.82	20230201	4035	26.89	20230103	8800	-41.82	20230201	4035	26.89	20230103	4.59	N	094480	500	196 억		306099	N	N	39	N	00	N
93	20230912	130600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5170	0	3	0.00	497538730	95979	80.07	5170	5250	5130	6720	3620	5170	5183.84	0.78	0	15945	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	2028	37.46	1.76	12	0.24	138.00	2934.00	8800	20230201	-41.25	4035	20230103	28.13	8800	-41.25	20230201	4035	28.13	20230103	8800	-41.25	20230201	4035	28.13	20230103	4.59	N	094480	500	196 억		306099	N	N	39	N	00	N
94	20230912	120555	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	30	2	0.58	420465070	81046	67.61	5170	5250	5130	6720	3620	5170	5187.99	0.78	0	25839	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	2040	37.68	1.77	12	0.21	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.59	N	094480	500	196 억		306099	N	N	39	N	00	N
95	20230912	110603	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	10	2	0.19	388097440	74811	62.41	5170	5250	5130	6720	3620	5170	5187.72	0.78	0	30066	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	2032	37.54	1.77	12	0.19	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.59	N	094480	500	196 억		306099	N	N	39	N	00	N
96	20230912	100559	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5240	70	2	1.35	309269000	59611	49.73	5170	5250	5130	6720	3620	5170	5188.13	0.78	0	32102	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	2056	37.97	1.79	12	0.15	138.00	2934.00	8800	20230201	-40.45	4035	20230103	29.86	8800	-40.45	20230201	4035	29.86	20230103	8800	-40.45	20230201	4035	29.86	20230103	4.59	N	094480	500	196 억		306099	N	N	39	N	00	N
97	20230912	090611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5190	20	2	0.39	29637120	5747	4.79	5170	5200	5130	6720	3620	5170	5156.86	0.78	0	1676	5270	5220	5180	5130	5090	5200	5110	196	1550	500	3720	10	1	39229838	2036	37.61	1.77	12	0.01	138.00	2934.00	8800	20230201	-41.02	4035	20230103	28.62	8800	-41.02	20230201	4035	28.62	20230103	8800	-41.02	20230201	4035	28.62	20230103	4.59	N	094480	500	196 억		306099	N	N	39	N	00	N
98	20230911	160556	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5170	-70	5	-1.34	609160950	117584	75.15	5180	5230	5140	6810	3670	5240	5180.66	0.79	0	-2124	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2028	37.46	1.76	12	0.30	138.00	2934.00	8800	20230201	-41.25	4035	20230103	28.13	8800	-41.25	20230201	4035	28.13	20230103	8800	-41.25	20230201	4035	28.13	20230103	4.52	N	094480	500	196 억		308183	N	N	39	N	00	N
99	20230911	150604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	-40	5	-0.76	548026810	105773	67.61	5180	5230	5140	6810	3670	5240	5181.16	0.79	0	-222	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2040	37.68	1.77	12	0.27	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.52	N	094480	500	196 억		308183	N	N	27	N	00	N
100	20230911	140611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5210	-30	5	-0.57	383297810	73868	47.21	5180	5230	5160	6810	3670	5240	5188.96	0.79	0	3147	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2044	37.75	1.78	12	0.19	138.00	2934.00	8800	20230201	-40.80	4035	20230103	29.12	8800	-40.80	20230201	4035	29.12	20230103	8800	-40.80	20230201	4035	29.12	20230103	4.52	N	094480	500	196 억		308183	N	N	27	N	00	N
101	20230911	130548	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	-40	5	-0.76	335548350	64701	41.35	5180	5230	5160	6810	3670	5240	5186.14	0.79	0	4043	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2040	37.68	1.77	12	0.16	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.52	N	094480	500	196 억		308183	N	N	27	N	00	N
102	20230911	120557	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	-40	5	-0.76	246874500	47564	30.40	5180	5230	5160	6810	3670	5240	5190.36	0.79	0	5362	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2040	37.68	1.77	12	0.12	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.52	N	094480	500	196 억		308183	N	N	27	N	00	N
103	20230911	110546	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5210	-30	5	-0.57	211155060	40687	26.01	5180	5230	5160	6810	3670	5240	5189.74	0.79	0	7846	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2044	37.75	1.78	12	0.10	138.00	2934.00	8800	20230201	-40.80	4035	20230103	29.12	8800	-40.80	20230201	4035	29.12	20230103	8800	-40.80	20230201	4035	29.12	20230103	4.52	N	094480	500	196 억		308183	N	N	27	N	00	N
104	20230911	100549	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5210	-30	5	-0.57	172863630	33320	21.30	5180	5230	5160	6810	3670	5240	5187.98	0.79	0	10930	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2044	37.75	1.78	12	0.08	138.00	2934.00	8800	20230201	-40.80	4035	20230103	29.12	8800	-40.80	20230201	4035	29.12	20230103	8800	-40.80	20230201	4035	29.12	20230103	4.52	N	094480	500	196 억		308183	N	N	27	N	00	N
105	20230911	090547	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5170	-70	5	-1.34	44917750	8667	5.54	5180	5230	5160	6810	3670	5240	5182.62	0.79	0	1862	5473	5356	5243	5126	5013	5300	5070	196	1570	500	3770	10	1	39229838	2028	37.46	1.76	12	0.02	138.00	2934.00	8800	20230201	-41.25	4035	20230103	28.13	8800	-41.25	20230201	4035	28.13	20230103	8800	-41.25	20230201	4035	28.13	20230103	4.52	N	094480	500	196 억		308183	N	N	27	N	00	N
106	20230908	160558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5240	-50	5	-0.95	803067310	153587	21.25	5260	5360	5130	6870	3710	5290	5228.71	0.80	0	-6653	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2056	37.97	1.79	12	0.39	138.00	2934.00	8800	20230201	-40.45	4035	20230103	29.86	8800	-40.45	20230201	4035	29.86	20230103	8800	-40.45	20230201	4035	29.86	20230103	4.52	N	094480	500	196 억		314551	N	N	27	N	00	N
107	20230908	150559	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5240	-50	5	-0.95	760953470	145548	20.14	5260	5360	5130	6870	3710	5290	5228.16	0.80	0	-7570	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2056	37.97	1.79	12	0.37	138.00	2934.00	8800	20230201	-40.45	4035	20230103	29.86	8800	-40.45	20230201	4035	29.86	20230103	8800	-40.45	20230201	4035	29.86	20230103	4.52	N	094480	500	196 억		314551	N	N	39	N	00	N
108	20230908	140557	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5190	-100	5	-1.89	694803090	132855	18.39	5260	5360	5130	6870	3710	5290	5229.75	0.80	0	-3673	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2036	37.61	1.77	12	0.34	138.00	2934.00	8800	20230201	-41.02	4035	20230103	28.62	8800	-41.02	20230201	4035	28.62	20230103	8800	-41.02	20230201	4035	28.62	20230103	4.52	N	094480	500	196 억		314551	N	N	39	N	00	N
109	20230908	130602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	-140	5	-2.65	629304140	120215	16.64	5260	5360	5130	6870	3710	5290	5234.78	0.80	0	-5042	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2020	37.32	1.76	12	0.31	138.00	2934.00	8800	20230201	-41.48	4035	20230103	27.63	8800	-41.48	20230201	4035	27.63	20230103	8800	-41.48	20230201	4035	27.63	20230103	4.52	N	094480	500	196 억		314551	N	N	39	N	00	N
110	20230908	120610	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5230	-60	5	-1.13	546810960	104262	14.43	5260	5360	5130	6870	3710	5290	5244.55	0.80	0	-4903	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2052	37.90	1.78	12	0.27	138.00	2934.00	8800	20230201	-40.57	4035	20230103	29.62	8800	-40.57	20230201	4035	29.62	20230103	8800	-40.57	20230201	4035	29.62	20230103	4.52	N	094480	500	196 억		314551	N	N	39	N	00	N
111	20230908	110604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5270	-20	5	-0.38	361392210	68579	9.49	5260	5360	5180	6870	3710	5290	5269.70	0.80	0	-5482	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2067	38.19	1.80	12	0.17	138.00	2934.00	8800	20230201	-40.11	4035	20230103	30.61	8800	-40.11	20230201	4035	30.61	20230103	8800	-40.11	20230201	4035	30.61	20230103	4.52	N	094480	500	196 억		314551	N	N	39	N	00	N
112	20230908	100559	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5280	-10	5	-0.19	187036920	35326	4.89	5260	5360	5230	6870	3710	5290	5294.61	0.80	0	-5224	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2071	38.26	1.80	12	0.09	138.00	2934.00	8800	20230201	-40.00	4035	20230103	30.86	8800	-40.00	20230201	4035	30.86	20230103	8800	-40.00	20230201	4035	30.86	20230103	4.52	N	094480	500	196 억		314551	N	N	39	N	00	N
113	20230908	090602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	60	2	1.13	53648370	10071	1.39	5260	5350	5260	6870	3710	5290	5327.32	0.80	0	-2485	5970	5630	5460	5120	4950	5545	5035	196	1580	500	3800	10	1	39229838	2099	38.77	1.82	12	0.03	138.00	2934.00	8800	20230201	-39.20	4035	20230103	32.59	8800	-39.20	20230201	4035	32.59	20230103	8800	-39.20	20230201	4035	32.59	20230103	4.52	N	094480	500	196 억		314551	N	N	39	N	00	N
114	20230907	160554	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5290	-100	5	-1.86	3963161190	720905	643.31	5390	5800	5290	7000	3780	5390	5497.52	1.05	0	-95585	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2075	38.33	1.80	12	1.84	138.00	2934.00	8800	20230201	-39.89	4035	20230103	31.10	8800	-39.89	20230201	4035	31.10	20230103	8800	-39.89	20230201	4035	31.10	20230103	4.52	N	094480	500	196 억		410132	N	N	39	N	00	N
115	20230907	150558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5320	-70	5	-1.30	3855331750	700554	625.15	5390	5800	5290	7000	3780	5390	5503.26	1.05	0	-96333	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2087	38.55	1.81	12	1.79	138.00	2934.00	8800	20230201	-39.55	4035	20230103	31.85	8800	-39.55	20230201	4035	31.85	20230103	8800	-39.55	20230201	4035	31.85	20230103	4.52	N	094480	500	196 억		410132	N	N	201	N	00	N
116	20230907	140554	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5320	-70	5	-1.30	3747834070	680321	607.10	5390	5800	5290	7000	3780	5390	5508.92	1.05	0	-94653	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2087	38.55	1.81	12	1.73	138.00	2934.00	8800	20230201	-39.55	4035	20230103	31.85	8800	-39.55	20230201	4035	31.85	20230103	8800	-39.55	20230201	4035	31.85	20230103	4.52	N	094480	500	196 억		410132	N	N	201	N	00	N
117	20230907	130553	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5320	-70	5	-1.30	3658289360	663476	592.07	5390	5800	5290	7000	3780	5390	5513.82	1.05	0	-91780	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2087	38.55	1.81	12	1.69	138.00	2934.00	8800	20230201	-39.55	4035	20230103	31.85	8800	-39.55	20230201	4035	31.85	20230103	8800	-39.55	20230201	4035	31.85	20230103	4.52	N	094480	500	196 억		410132	N	N	201	N	00	N
118	20230907	120601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5310	-80	5	-1.48	3552658540	643597	574.33	5390	5800	5290	7000	3780	5390	5520.00	1.05	0	-89172	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2083	38.48	1.81	12	1.64	138.00	2934.00	8800	20230201	-39.66	4035	20230103	31.60	8800	-39.66	20230201	4035	31.60	20230103	8800	-39.66	20230201	4035	31.60	20230103	4.52	N	094480	500	196 억		410132	N	N	201	N	00	N
119	20230907	110559	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5420	30	2	0.56	3313756440	598789	534.34	5390	5800	5340	7000	3780	5390	5534.10	1.05	0	-73780	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2126	39.28	1.85	12	1.53	138.00	2934.00	8800	20230201	-38.41	4035	20230103	34.32	8800	-38.41	20230201	4035	34.32	20230103	8800	-38.41	20230201	4035	34.32	20230103	4.52	N	094480	500	196 억		410132	N	N	201	N	00	N
120	20230907	100558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5460	70	2	1.30	419787020	77170	68.86	5390	5500	5340	7000	3780	5390	5439.77	1.05	0	-10135	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2142	39.57	1.86	12	0.20	138.00	2934.00	8800	20230201	-37.95	4035	20230103	35.32	8800	-37.95	20230201	4035	35.32	20230103	8800	-37.95	20230201	4035	35.32	20230103	4.52	N	094480	500	196 억		410132	N	N	201	N	00	N
121	20230907	090605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5370	-20	5	-0.37	34301920	6401	5.71	5390	5390	5340	7000	3780	5390	5358.84	1.05	0	-1360	5550	5470	5380	5300	5210	5510	5340	196	1610	500	3880	10	1	39229838	2107	38.91	1.83	12	0.02	138.00	2934.00	8800	20230201	-38.98	4035	20230103	33.09	8800	-38.98	20230201	4035	33.09	20230103	8800	-38.98	20230201	4035	33.09	20230103	4.52	N	094480	500	196 억		410132	N	N	201	N	00	N
122	20230906	160554	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	10	2	0.19	603872940	111772	99.92	5360	5460	5290	6990	3770	5380	5402.74	1.05	0	-1249	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2114	39.06	1.84	12	0.28	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.55	N	094480	500	196 억		411407	N	N	201	N	00	N
123	20230906	150556	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	10	2	0.19	573217810	106077	94.83	5360	5460	5290	6990	3770	5380	5403.79	1.05	0	-1080	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2114	39.06	1.84	12	0.27	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.55	N	094480	500	196 억		411407	N	N	37	N	00	N
124	20230906	140556	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	20	2	0.37	530254680	98088	87.68	5360	5460	5290	6990	3770	5380	5405.91	1.05	0	1119	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2118	39.13	1.84	12	0.25	138.00	2934.00	8800	20230201	-38.64	4035	20230103	33.83	8800	-38.64	20230201	4035	33.83	20230103	8800	-38.64	20230201	4035	33.83	20230103	4.55	N	094480	500	196 억		411407	N	N	37	N	00	N
125	20230906	130551	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5430	50	2	0.93	454847890	84114	75.19	5360	5460	5290	6990	3770	5380	5407.52	1.05	0	-831	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2130	39.35	1.85	12	0.21	138.00	2934.00	8800	20230201	-38.30	4035	20230103	34.57	8800	-38.30	20230201	4035	34.57	20230103	8800	-38.30	20230201	4035	34.57	20230103	4.55	N	094480	500	196 억		411407	N	N	37	N	00	N
126	20230906	120601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5420	40	2	0.74	432747810	80040	71.55	5360	5460	5290	6990	3770	5380	5406.64	1.05	0	-548	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2126	39.28	1.85	12	0.20	138.00	2934.00	8800	20230201	-38.41	4035	20230103	34.32	8800	-38.41	20230201	4035	34.32	20230103	8800	-38.41	20230201	4035	34.32	20230103	4.55	N	094480	500	196 억		411407	N	N	37	N	00	N
127	20230906	110602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	20	2	0.37	359160690	66471	59.42	5360	5460	5290	6990	3770	5380	5403.27	1.05	0	565	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2118	39.13	1.84	12	0.17	138.00	2934.00	8800	20230201	-38.64	4035	20230103	33.83	8800	-38.64	20230201	4035	33.83	20230103	8800	-38.64	20230201	4035	33.83	20230103	4.55	N	094480	500	196 억		411407	N	N	37	N	00	N
128	20230906	100543	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5450	70	2	1.30	282742990	52402	46.84	5360	5460	5290	6990	3770	5380	5395.65	1.05	0	1044	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2138	39.49	1.86	12	0.13	138.00	2934.00	8800	20230201	-38.07	4035	20230103	35.07	8800	-38.07	20230201	4035	35.07	20230103	8800	-38.07	20230201	4035	35.07	20230103	4.55	N	094480	500	196 억		411407	N	N	37	N	00	N
129	20230906	090549	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	10	2	0.19	90491660	16983	15.18	5360	5400	5290	6990	3770	5380	5328.37	1.05	0	2513	5513	5446	5393	5326	5273	5480	5360	196	1610	500	3870	10	1	39229838	2114	39.06	1.84	12	0.04	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.55	N	094480	500	196 억		411407	N	N	37	N	00	N
130	20230905	160550	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	0	3	0.00	592064020	110247	32.68	5340	5460	5340	6990	3770	5380	5370.17	1.10	0	-20542	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2111	38.99	1.83	12	0.28	138.00	2934.00	8800	20230201	-38.86	4035	20230103	33.33	8800	-38.86	20230201	4035	33.33	20230103	8800	-38.86	20230201	4035	33.33	20230103	4.48	N	094480	500	196 억		431926	N	N	37	N	00	N
131	20230905	150600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5370	-10	5	-0.19	537869420	100144	29.68	5340	5460	5340	6990	3770	5380	5370.96	1.10	0	-19794	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2107	38.91	1.83	12	0.26	138.00	2934.00	8800	20230201	-38.98	4035	20230103	33.09	8800	-38.98	20230201	4035	33.09	20230103	8800	-38.98	20230201	4035	33.09	20230103	4.48	N	094480	500	196 억		431926	N	N	87	N	00	N
132	20230905	140558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5360	-20	5	-0.37	484540780	90188	26.73	5340	5460	5340	6990	3770	5380	5372.56	1.10	0	-18021	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2103	38.84	1.83	12	0.23	138.00	2934.00	8800	20230201	-39.09	4035	20230103	32.84	8800	-39.09	20230201	4035	32.84	20230103	8800	-39.09	20230201	4035	32.84	20230103	4.48	N	094480	500	196 억		431926	N	N	87	N	00	N
133	20230905	130539	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5360	-20	5	-0.37	424221750	78924	23.39	5340	5460	5340	6990	3770	5380	5375.07	1.10	0	-17500	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2103	38.84	1.83	12	0.20	138.00	2934.00	8800	20230201	-39.09	4035	20230103	32.84	8800	-39.09	20230201	4035	32.84	20230103	8800	-39.09	20230201	4035	32.84	20230103	4.48	N	094480	500	196 억		431926	N	N	87	N	00	N
134	20230905	120546	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5360	-20	5	-0.37	361869590	67286	19.94	5340	5460	5340	6990	3770	5380	5378.08	1.10	0	-17042	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2103	38.84	1.83	12	0.17	138.00	2934.00	8800	20230201	-39.09	4035	20230103	32.84	8800	-39.09	20230201	4035	32.84	20230103	8800	-39.09	20230201	4035	32.84	20230103	4.48	N	094480	500	196 억		431926	N	N	87	N	00	N
135	20230905	110550	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	10	2	0.19	267146450	49640	14.71	5340	5460	5340	6990	3770	5380	5381.68	1.10	0	-10705	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2114	39.06	1.84	12	0.13	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.48	N	094480	500	196 억		431926	N	N	87	N	00	N
136	20230905	100544	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	0	3	0.00	203972180	37874	11.23	5340	5460	5340	6990	3770	5380	5385.55	1.10	0	-8055	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2111	38.99	1.83	12	0.10	138.00	2934.00	8800	20230201	-38.86	4035	20230103	33.33	8800	-38.86	20230201	4035	33.33	20230103	8800	-38.86	20230201	4035	33.33	20230103	4.48	N	094480	500	196 억		431926	N	N	87	N	00	N
137	20230905	090541	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	20	2	0.37	23827050	4448	1.32	5340	5410	5340	6990	3770	5380	5356.80	1.10	0	1299	5820	5600	5480	5260	5140	5540	5200	196	1610	500	3870	10	1	39229838	2118	39.13	1.84	12	0.01	138.00	2934.00	8800	20230201	-38.64	4035	20230103	33.83	8800	-38.64	20230201	4035	33.83	20230103	8800	-38.64	20230201	4035	33.83	20230103	4.48	N	094480	500	196 억		431926	N	N	87	N	00	N
138	20230904	160541	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	-30	5	-0.55	1856774560	336673	186.82	5480	5700	5360	7030	3790	5410	5515.11	1.11	0	-4864	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2111	38.99	1.83	12	0.86	138.00	2934.00	8800	20230201	-38.86	4035	20230103	33.33	8800	-38.86	20230201	4035	33.33	20230103	8800	-38.86	20230201	4035	33.33	20230103	4.49	N	094480	500	196 억		436790	N	N	87	N	00	N
139	20230904	150534	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	-20	5	-0.37	1722398940	311689	172.96	5480	5700	5360	7030	3790	5410	5526.02	1.11	0	-7106	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2114	39.06	1.84	12	0.79	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.49	N	094480	500	196 억		436790	N	N	41	N	00	N
140	20230904	140530	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5420	10	2	0.18	1551169680	279899	155.32	5480	5700	5380	7030	3790	5410	5541.89	1.11	0	-6551	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2126	39.28	1.85	12	0.71	138.00	2934.00	8800	20230201	-38.41	4035	20230103	34.32	8800	-38.41	20230201	4035	34.32	20230103	8800	-38.41	20230201	4035	34.32	20230103	4.49	N	094480	500	196 억		436790	N	N	41	N	00	N
141	20230904	130538	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5440	30	2	0.55	1402243470	252411	140.07	5480	5700	5430	7030	3790	5410	5555.40	1.11	0	-6603	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2134	39.42	1.85	12	0.64	138.00	2934.00	8800	20230201	-38.18	4035	20230103	34.82	8800	-38.18	20230201	4035	34.82	20230103	8800	-38.18	20230201	4035	34.82	20230103	4.49	N	094480	500	196 억		436790	N	N	41	N	00	N
142	20230904	120528	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5500	90	2	1.66	1300607410	233831	129.76	5480	5700	5430	7030	3790	5410	5562.17	1.11	0	-1933	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2158	39.86	1.87	12	0.60	138.00	2934.00	8800	20230201	-37.50	4035	20230103	36.31	8800	-37.50	20230201	4035	36.31	20230103	8800	-37.50	20230201	4035	36.31	20230103	4.49	N	094480	500	196 억		436790	N	N	41	N	00	N
143	20230904	110521	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5570	160	2	2.96	1164383240	209160	116.07	5480	5700	5430	7030	3790	5410	5566.95	1.11	0	5556	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2185	40.36	1.90	12	0.53	138.00	2934.00	8800	20230201	-36.70	4035	20230103	38.04	8800	-36.70	20230201	4035	38.04	20230103	8800	-36.70	20230201	4035	38.04	20230103	4.49	N	094480	500	196 억		436790	N	N	41	N	00	N
144	20230904	100524	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5580	170	2	3.14	881014400	157938	87.64	5480	5700	5430	7030	3790	5410	5578.23	1.11	0	7557	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2189	40.43	1.90	12	0.40	138.00	2934.00	8800	20230201	-36.59	4035	20230103	38.29	8800	-36.59	20230201	4035	38.29	20230103	8800	-36.59	20230201	4035	38.29	20230103	4.49	N	094480	500	196 억		436790	N	N	41	N	00	N
145	20230904	090534	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5530	120	2	2.22	120784810	21983	12.20	5480	5540	5430	7030	3790	5410	5494.46	1.11	0	-10496	5616	5512	5406	5302	5196	5565	5355	196	1620	500	3890	10	1	39229838	2169	40.07	1.88	12	0.06	138.00	2934.00	8800	20230201	-37.16	4035	20230103	37.05	8800	-37.16	20230201	4035	37.05	20230103	8800	-37.16	20230201	4035	37.05	20230103	4.49	N	094480	500	196 억		436790	N	N	41	N	00	N
146	20230901	160525	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5410	0	3	0.00	970227560	178606	100.72	5400	5510	5300	7030	3790	5410	5432.28	1.13	0	-5161	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2122	39.20	1.84	12	0.46	138.00	2934.00	8800	20230201	-38.52	4035	20230103	34.08	8800	-38.52	20230201	4035	34.08	20230103	8800	-38.52	20230201	4035	34.08	20230103	4.40	N	094480	500	196 억		441925	N	N	41	N	00	N
147	20230901	150532	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	-30	5	-0.55	918980640	169108	95.37	5400	5510	5300	7030	3790	5410	5434.28	1.13	0	-6821	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2111	38.99	1.83	12	0.43	138.00	2934.00	8800	20230201	-38.86	4035	20230103	33.33	8800	-38.86	20230201	4035	33.33	20230103	8800	-38.86	20230201	4035	33.33	20230103	4.40	N	094480	500	196 억		441925	N	N	436	N	00	N
148	20230901	140534	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5430	20	2	0.37	809127690	148790	83.91	5400	5510	5300	7030	3790	5410	5438.05	1.13	0	-8931	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2130	39.35	1.85	12	0.38	138.00	2934.00	8800	20230201	-38.30	4035	20230103	34.57	8800	-38.30	20230201	4035	34.57	20230103	8800	-38.30	20230201	4035	34.57	20230103	4.40	N	094480	500	196 억		441925	N	N	436	N	00	N
149	20230901	130520	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5450	40	2	0.74	756691460	139115	78.45	5400	5510	5300	7030	3790	5410	5439.32	1.13	0	-8852	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2138	39.49	1.86	12	0.35	138.00	2934.00	8800	20230201	-38.07	4035	20230103	35.07	8800	-38.07	20230201	4035	35.07	20230103	8800	-38.07	20230201	4035	35.07	20230103	4.40	N	094480	500	196 억		441925	N	N	436	N	00	N
150	20230901	120525	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5480	70	2	1.29	689261370	126775	71.49	5400	5510	5300	7030	3790	5410	5436.89	1.13	0	-10682	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2150	39.71	1.87	12	0.32	138.00	2934.00	8800	20230201	-37.73	4035	20230103	35.81	8800	-37.73	20230201	4035	35.81	20230103	8800	-37.73	20230201	4035	35.81	20230103	4.40	N	094480	500	196 억		441925	N	N	436	N	00	N
151	20230901	110526	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5430	20	2	0.37	568178860	104597	58.99	5400	5510	5300	7030	3790	5410	5432.08	1.13	0	-10505	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2130	39.35	1.85	12	0.27	138.00	2934.00	8800	20230201	-38.30	4035	20230103	34.57	8800	-38.30	20230201	4035	34.57	20230103	8800	-38.30	20230201	4035	34.57	20230103	4.40	N	094480	500	196 억		441925	N	N	436	N	00	N
152	20230901	100522	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	-10	5	-0.18	413458320	76090	42.91	5400	5510	5300	7030	3790	5410	5433.81	1.13	0	-1408	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2118	39.13	1.84	12	0.19	138.00	2934.00	8800	20230201	-38.64	4035	20230103	33.83	8800	-38.64	20230201	4035	33.83	20230103	8800	-38.64	20230201	4035	33.83	20230103	4.40	N	094480	500	196 억		441925	N	N	436	N	00	N
153	20230901	090516	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5370	-40	5	-0.74	57382440	10721	6.05	5400	5410	5300	7030	3790	5410	5352.34	1.13	0	1555	5636	5522	5446	5332	5256	5485	5295	196	1620	500	3890	10	1	39229838	2107	38.91	1.83	12	0.03	138.00	2934.00	8800	20230201	-38.98	4035	20230103	33.09	8800	-38.98	20230201	4035	33.09	20230103	8800	-38.98	20230201	4035	33.09	20230103	4.40	N	094480	500	196 억		441925	N	N	436	N	00	N