KissMeData/067920/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	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	70	2	1.17	154220830	25882	106.12	5860	6070	5860	7800	4200	6000	5957.60	4.33	0	3115	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	667	9.27	0.93	12	0.24	655.00	6562.00	9550	20230210	-36.44	4770	20221013	27.25	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4770	27.25	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
3	20230927	150616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	130502110	21934	89.93	5860	6030	5860	7800	4200	6000	5949.76	4.33	0	3068	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	656	9.11	0.91	12	0.20	655.00	6562.00	9550	20230210	-37.49	4770	20221013	25.16	9550	-37.49	20230210	5610	6.42	20230103	9550	-37.49	20230210	4770	25.16	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
4	20230927	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-20	5	-0.33	82510270	13886	56.93	5860	6030	5860	7800	4200	6000	5941.98	4.33	0	-2114	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	658	9.13	0.91	12	0.13	655.00	6562.00	9550	20230210	-37.38	4770	20221013	25.37	9550	-37.38	20230210	5610	6.60	20230103	9550	-37.38	20230210	4770	25.37	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
5	20230927	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-40	5	-0.67	76958150	12958	53.13	5860	6030	5860	7800	4200	6000	5939.05	4.33	0	-2390	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	655	9.10	0.91	12	0.12	655.00	6562.00	9550	20230210	-37.59	4770	20221013	24.95	9550	-37.59	20230210	5610	6.24	20230103	9550	-37.59	20230210	4770	24.95	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
6	20230927	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-80	5	-1.33	71614420	12059	49.44	5860	6030	5860	7800	4200	6000	5938.67	4.33	0	-2918	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	651	9.04	0.90	12	0.11	655.00	6562.00	9550	20230210	-38.01	4770	20221013	24.11	9550	-38.01	20230210	5610	5.53	20230103	9550	-38.01	20230210	4770	24.11	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
7	20230927	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-100	5	-1.67	69742500	11743	48.15	5860	6030	5860	7800	4200	6000	5939.07	4.33	0	-2724	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	649	9.01	0.90	12	0.11	655.00	6562.00	9550	20230210	-38.22	4770	20221013	23.69	9550	-38.22	20230210	5610	5.17	20230103	9550	-38.22	20230210	4770	23.69	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
8	20230927	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-50	5	-0.83	49401430	8316	34.10	5860	6030	5860	7800	4200	6000	5940.53	4.33	0	-3353	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	654	9.08	0.91	12	0.08	655.00	6562.00	9550	20230210	-37.70	4770	20221013	24.74	9550	-37.70	20230210	5610	6.06	20230103	9550	-37.70	20230210	4770	24.74	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
9	20230927	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-70	5	-1.17	10802640	1833	7.52	5860	6010	5860	7800	4200	6000	5893.42	4.33	0	397	6113	6056	5983	5926	5853	6085	5955	55	1800	500	3960	10	1	10996119	652	9.05	0.90	12	0.02	655.00	6562.00	9550	20230210	-37.91	4770	20221013	24.32	9550	-37.91	20230210	5610	5.70	20230103	9550	-37.91	20230210	4770	24.32	20221013	3.53	N	067920	500	54 억		475653	N	N	0	N	00	N
10	20230926	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-10	5	-0.17	144798860	24306	153.32	5930	6040	5910	7810	4210	6010	5957.16	4.40	0	-7777	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	660	9.16	0.91	12	0.22	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4770	25.79	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
11	20230926	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-70	5	-1.16	119508830	20062	126.55	5930	6040	5910	7810	4210	6010	5956.76	4.40	0	-6532	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	653	9.07	0.91	12	0.18	655.00	6562.00	9550	20230210	-37.80	4770	20221013	24.53	9550	-37.80	20230210	5610	5.88	20230103	9550	-37.80	20230210	4770	24.53	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
12	20230926	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-80	5	-1.33	85739060	14366	90.62	5930	6040	5930	7810	4210	6010	5967.96	4.40	0	-5267	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	652	9.05	0.90	12	0.13	655.00	6562.00	9550	20230210	-37.91	4770	20221013	24.32	9550	-37.91	20230210	5610	5.70	20230103	9550	-37.91	20230210	4770	24.32	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
13	20230926	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-50	5	-0.83	76548310	12819	80.86	5930	6040	5930	7810	4210	6010	5971.23	4.40	0	-5037	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	655	9.10	0.91	12	0.12	655.00	6562.00	9550	20230210	-37.59	4770	20221013	24.95	9550	-37.59	20230210	5610	6.24	20230103	9550	-37.59	20230210	4770	24.95	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
14	20230926	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-60	5	-1.00	70554140	11810	74.50	5930	6040	5930	7810	4210	6010	5973.86	4.40	0	-4140	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	654	9.08	0.91	12	0.11	655.00	6562.00	9550	20230210	-37.70	4770	20221013	24.74	9550	-37.70	20230210	5610	6.06	20230103	9550	-37.70	20230210	4770	24.74	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
15	20230926	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-50	5	-0.83	59270610	9913	62.53	5930	6040	5930	7810	4210	6010	5978.83	4.40	0	-3374	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	655	9.10	0.91	12	0.09	655.00	6562.00	9550	20230210	-37.59	4770	20221013	24.95	9550	-37.59	20230210	5610	6.24	20230103	9550	-37.59	20230210	4770	24.95	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
16	20230926	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-50	5	-0.83	44711760	7474	47.15	5930	6040	5930	7810	4210	6010	5982.01	4.40	0	-2149	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	655	9.10	0.91	12	0.07	655.00	6562.00	9550	20230210	-37.59	4770	20221013	24.95	9550	-37.59	20230210	5610	6.24	20230103	9550	-37.59	20230210	4770	24.95	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
17	20230926	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	20	2	0.33	17905700	2983	18.82	5930	6040	5930	7810	4210	6010	6002.38	4.40	0	-721	6150	6080	6030	5960	5910	6055	5935	55	1800	500	3960	10	1	10996119	663	9.21	0.92	12	0.03	655.00	6562.00	9550	20230210	-36.86	4770	20221013	26.42	9550	-36.86	20230210	5610	7.49	20230103	9550	-36.86	20230210	4770	26.42	20221013	3.59	N	067920	500	54 억		483657	N	N	0	N	00	N
18	20230925	160608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6010	-90	5	-1.48	91378720	15171	41.70	6100	6100	5980	7930	4270	6100	6023.25	4.46	0	-6474	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	661	9.18	0.92	12	0.14	655.00	6562.00	9550	20230210	-37.07	4770	20221013	26.00	9550	-37.07	20230210	5610	7.13	20230103	9550	-37.07	20230210	4770	26.00	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
19	20230925	150611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6020	-80	5	-1.31	76123750	12632	34.72	6100	6100	5980	7930	4270	6100	6026.26	4.46	0	-5757	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	662	9.19	0.92	12	0.11	655.00	6562.00	9550	20230210	-36.96	4770	20221013	26.21	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4770	26.21	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
20	20230925	140600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6030	-70	5	-1.15	50194010	8311	22.84	6100	6100	6000	7930	4270	6100	6039.47	4.46	0	-4903	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	663	9.21	0.92	12	0.08	655.00	6562.00	9550	20230210	-36.86	4770	20221013	26.42	9550	-36.86	20230210	5610	7.49	20230103	9550	-36.86	20230210	4770	26.42	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
21	20230925	130604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6010	-90	5	-1.48	50169900	8307	22.83	6100	6100	6000	7930	4270	6100	6039.47	4.46	0	-4901	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	661	9.18	0.92	12	0.08	655.00	6562.00	9550	20230210	-37.07	4770	20221013	26.00	9550	-37.07	20230210	5610	7.13	20230103	9550	-37.07	20230210	4770	26.00	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
22	20230925	120610	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6030	-70	5	-1.15	39408480	6518	17.92	6100	6100	6010	7930	4270	6100	6046.10	4.46	0	-4453	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	663	9.21	0.92	12	0.06	655.00	6562.00	9550	20230210	-36.86	4770	20221013	26.42	9550	-36.86	20230210	5610	7.49	20230103	9550	-36.86	20230210	4770	26.42	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
23	20230925	110605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6040	-60	5	-0.98	34396340	5687	15.63	6100	6100	6010	7930	4270	6100	6048.24	4.46	0	-3954	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	664	9.22	0.92	12	0.05	655.00	6562.00	9550	20230210	-36.75	4770	20221013	26.62	9550	-36.75	20230210	5610	7.66	20230103	9550	-36.75	20230210	4770	26.62	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
24	20230925	100607	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6080	-20	5	-0.33	9617220	1587	4.36	6100	6100	6010	7930	4270	6100	6060.00	4.46	0	-669	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	669	9.28	0.93	12	0.01	655.00	6562.00	9550	20230210	-36.34	4770	20221013	27.46	9550	-36.34	20230210	5610	8.38	20230103	9550	-36.34	20230210	4770	27.46	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
25	20230925	090605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6100	0	3	0.00	268400	44	0.12	6100	6100	6100	7930	4270	6100	6100.00	4.46	0	-6	6253	6176	6073	5996	5893	6215	6035	55	1830	500	4020	10	1	10996119	671	9.31	0.93	12	0.00	655.00	6562.00	9550	20230210	-36.13	4770	20221013	27.88	9550	-36.13	20230210	5610	8.73	20230103	9550	-36.13	20230210	4770	27.88	20221013	3.66	N	067920	500	54 억		490874	N	N	0	N	00	N
26	20230922	160625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6100	-30	5	-0.49	220132490	36365	64.73	6000	6150	5970	7960	4300	6130	6053.42	4.52	0	-4924	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	671	9.31	0.93	12	0.33	655.00	6562.00	9550	20230210	-36.13	4770	20221013	27.88	9550	-36.13	20230210	5610	8.73	20230103	9550	-36.13	20230210	4770	27.88	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
27	20230922	150622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6000	-130	5	-2.12	182107410	30083	53.55	6000	6150	5970	7960	4300	6130	6053.50	4.52	0	-4264	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	660	9.16	0.91	12	0.27	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4770	25.79	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
28	20230922	140623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6020	-110	5	-1.79	116462310	19170	34.12	6000	6150	6000	7960	4300	6130	6075.24	4.52	0	-3844	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	662	9.19	0.92	12	0.17	655.00	6562.00	9550	20230210	-36.96	4770	20221013	26.21	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4770	26.21	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
29	20230922	130545	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6110	-20	5	-0.33	61204080	10045	17.88	6000	6150	6000	7960	4300	6130	6092.99	4.52	0	-2449	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	672	9.33	0.93	12	0.09	655.00	6562.00	9550	20230210	-36.02	4770	20221013	28.09	9550	-36.02	20230210	5610	8.91	20230103	9550	-36.02	20230210	4770	28.09	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
30	20230922	120543	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6080	-50	5	-0.82	51464530	8442	15.03	6000	6150	6000	7960	4300	6130	6096.25	4.52	0	-1523	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	669	9.28	0.93	12	0.08	655.00	6562.00	9550	20230210	-36.34	4770	20221013	27.46	9550	-36.34	20230210	5610	8.38	20230103	9550	-36.34	20230210	4770	27.46	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
31	20230922	110540	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6110	-20	5	-0.33	30444870	5007	8.91	6000	6130	6000	7960	4300	6130	6080.46	4.52	0	-52	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	672	9.33	0.93	12	0.05	655.00	6562.00	9550	20230210	-36.02	4770	20221013	28.09	9550	-36.02	20230210	5610	8.91	20230103	9550	-36.02	20230210	4770	28.09	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
32	20230922	100542	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6060	-70	5	-1.14	22577160	3709	6.60	6000	6130	6000	7960	4300	6130	6087.13	4.52	0	-1118	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	666	9.25	0.92	12	0.03	655.00	6562.00	9550	20230210	-36.54	4770	20221013	27.04	9550	-36.54	20230210	5610	8.02	20230103	9550	-36.54	20230210	4770	27.04	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
33	20230922	090536	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6040	-90	5	-1.47	1951110	325	0.58	6000	6130	6000	7960	4300	6130	6003.42	4.52	0	-78	6723	6426	6203	5906	5683	6575	6055	55	1830	500	4040	10	1	10996119	664	9.22	0.92	12	0.00	655.00	6562.00	9550	20230210	-36.75	4770	20221013	26.62	9550	-36.75	20230210	5610	7.66	20230103	9550	-36.75	20230210	4770	26.62	20221013	3.66	N	067920	500	54 억		496708	N	N	0	N	00	N
34	20230921	160544	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6130	10	2	0.16	342397550	56180	183.16	6070	6500	5980	7950	4290	6120	6094.65	4.54	0	-1631	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	674	9.36	0.93	12	0.51	655.00	6562.00	9550	20230210	-35.81	4770	20221013	28.51	9550	-35.81	20230210	5610	9.27	20230103	9550	-35.81	20230210	4770	28.51	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
35	20230921	150536	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6080	-40	5	-0.65	321707830	52778	172.07	6070	6500	5980	7950	4290	6120	6095.49	4.54	0	-1535	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	669	9.28	0.93	12	0.48	655.00	6562.00	9550	20230210	-36.34	4770	20221013	27.46	9550	-36.34	20230210	5610	8.38	20230103	9550	-36.34	20230210	4770	27.46	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
36	20230921	140541	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6070	-50	5	-0.82	291433040	47789	155.80	6070	6500	5980	7950	4290	6120	6098.33	4.54	0	-89	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	667	9.27	0.93	12	0.43	655.00	6562.00	9550	20230210	-36.44	4770	20221013	27.25	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4770	27.25	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
37	20230921	130534	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5980	-140	5	-2.29	265870930	43557	142.00	6070	6500	5980	7950	4290	6120	6103.98	4.54	0	-1793	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	658	9.13	0.91	12	0.40	655.00	6562.00	9550	20230210	-37.38	4770	20221013	25.37	9550	-37.38	20230210	5610	6.60	20230103	9550	-37.38	20230210	4770	25.37	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
38	20230921	120531	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6050	-70	5	-1.14	222072980	36255	118.20	6070	6500	6010	7950	4290	6120	6125.31	4.54	0	-3137	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	665	9.24	0.92	12	0.33	655.00	6562.00	9550	20230210	-36.65	4770	20221013	26.83	9550	-36.65	20230210	5610	7.84	20230103	9550	-36.65	20230210	4770	26.83	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
39	20230921	110544	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6050	-70	5	-1.14	202244250	32978	107.51	6070	6500	6010	7950	4290	6120	6132.70	4.54	0	-1395	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	665	9.24	0.92	12	0.30	655.00	6562.00	9550	20230210	-36.65	4770	20221013	26.83	9550	-36.65	20230210	5610	7.84	20230103	9550	-36.65	20230210	4770	26.83	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
40	20230921	100535	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6080	-40	5	-0.65	29550020	4882	15.92	6070	6120	6010	7950	4290	6120	6052.85	4.54	0	-205	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	669	9.28	0.93	12	0.04	655.00	6562.00	9550	20230210	-36.34	4770	20221013	27.46	9550	-36.34	20230210	5610	8.38	20230103	9550	-36.34	20230210	4770	27.46	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
41	20230921	090542	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6070	-50	5	-0.82	770280	127	0.41	6070	6070	6050	7950	4290	6120	6065.20	4.54	0	-103	6253	6186	6113	6046	5973	6150	6010	55	1830	500	4030	10	1	10996119	667	9.27	0.93	12	0.00	655.00	6562.00	9550	20230210	-36.44	4770	20221013	27.25	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4770	27.25	20221013	3.65	N	067920	500	54 억		499441	N	N	0	N	00	N
42	20230920	160540	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6120	-120	5	-1.92	187263910	30671	30.60	6140	6180	6040	8110	4370	6240	6105.57	4.54	0	-810	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	673	9.34	0.93	12	0.28	655.00	6562.00	9550	20230210	-35.92	4770	20221013	28.30	9550	-35.92	20230210	5610	9.09	20230103	9550	-35.92	20230210	4770	28.30	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
43	20230920	150528	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6130	-110	5	-1.76	163521270	26794	26.73	6140	6180	6040	8110	4370	6240	6102.91	4.54	0	-403	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	674	9.36	0.93	12	0.24	655.00	6562.00	9550	20230210	-35.81	4770	20221013	28.51	9550	-35.81	20230210	5610	9.27	20230103	9550	-35.81	20230210	4770	28.51	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
44	20230920	140534	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6120	-120	5	-1.92	142681450	23385	23.33	6140	6180	6040	8110	4370	6240	6101.41	4.54	0	-1804	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	673	9.34	0.93	12	0.21	655.00	6562.00	9550	20230210	-35.92	4770	20221013	28.30	9550	-35.92	20230210	5610	9.09	20230103	9550	-35.92	20230210	4770	28.30	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
45	20230920	130530	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6100	-140	5	-2.24	121949400	19981	19.93	6140	6180	6040	8110	4370	6240	6103.27	4.54	0	-1693	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	671	9.31	0.93	12	0.18	655.00	6562.00	9550	20230210	-36.13	4770	20221013	27.88	9550	-36.13	20230210	5610	8.73	20230103	9550	-36.13	20230210	4770	27.88	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
46	20230920	120528	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6090	-150	5	-2.40	111524590	18271	18.23	6140	6180	6040	8110	4370	6240	6103.91	4.54	0	-1532	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	670	9.30	0.93	12	0.17	655.00	6562.00	9550	20230210	-36.23	4770	20221013	27.67	9550	-36.23	20230210	5610	8.56	20230103	9550	-36.23	20230210	4770	27.67	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
47	20230920	110535	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6060	-180	5	-2.88	81362040	13322	13.29	6140	6180	6040	8110	4370	6240	6107.34	4.54	0	-2257	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	666	9.25	0.92	12	0.12	655.00	6562.00	9550	20230210	-36.54	4770	20221013	27.04	9550	-36.54	20230210	5610	8.02	20230103	9550	-36.54	20230210	4770	27.04	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
48	20230920	100524	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6140	-100	5	-1.60	50973580	8320	8.30	6140	6180	6090	8110	4370	6240	6126.63	4.54	0	-267	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	675	9.37	0.94	12	0.08	655.00	6562.00	9550	20230210	-35.71	4770	20221013	28.72	9550	-35.71	20230210	5610	9.45	20230103	9550	-35.71	20230210	4770	28.72	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
49	20230920	090531	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6160	-80	5	-1.28	1013640	165	0.16	6140	6180	6140	8110	4370	6240	6143.27	4.54	0	-63	6506	6372	6226	6092	5946	6300	6020	55	1870	500	4110	10	1	10996119	677	9.40	0.94	12	0.00	655.00	6562.00	9550	20230210	-35.50	4770	20221013	29.14	9550	-35.50	20230210	5610	9.80	20230103	9550	-35.50	20230210	4770	29.14	20221013	3.86	N	067920	500	54 억		499194	N	N	0	N	00	N
50	20230919	160529	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6240	-190	5	-2.95	622307060	100176	139.36	6300	6360	6080	8350	4510	6430	6211.97	4.64	0	-10692	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	686	9.53	0.95	12	0.91	655.00	6562.00	9550	20230210	-34.66	4770	20221013	30.82	9550	-34.66	20230210	5610	11.23	20230103	9550	-34.66	20230210	4770	30.82	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
51	20230919	150528	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6120	-310	5	-4.82	601531940	96827	134.70	6300	6360	6080	8350	4510	6430	6212.44	4.64	0	-11044	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	673	9.34	0.93	12	0.88	655.00	6562.00	9550	20230210	-35.92	4770	20221013	28.30	9550	-35.92	20230210	5610	9.09	20230103	9550	-35.92	20230210	4770	28.30	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
52	20230919	140524	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6130	-300	5	-4.67	533064690	85705	119.23	6300	6360	6080	8350	4510	6430	6219.76	4.64	0	-10160	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	674	9.36	0.93	12	0.78	655.00	6562.00	9550	20230210	-35.81	4770	20221013	28.51	9550	-35.81	20230210	5610	9.27	20230103	9550	-35.81	20230210	4770	28.51	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
53	20230919	130517	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6100	-330	5	-5.13	507224110	81478	113.35	6300	6360	6080	8350	4510	6430	6225.29	4.64	0	-8507	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	671	9.31	0.93	12	0.74	655.00	6562.00	9550	20230210	-36.13	4770	20221013	27.88	9550	-36.13	20230210	5610	8.73	20230103	9550	-36.13	20230210	4770	27.88	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
54	20230919	120532	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6130	-300	5	-4.67	467695780	75004	104.34	6300	6360	6090	8350	4510	6430	6235.61	4.64	0	-5036	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	674	9.36	0.93	12	0.68	655.00	6562.00	9550	20230210	-35.81	4770	20221013	28.51	9550	-35.81	20230210	5610	9.27	20230103	9550	-35.81	20230210	4770	28.51	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
55	20230919	110532	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6200	-230	5	-3.58	317879330	50691	70.52	6300	6360	6170	8350	4510	6430	6270.92	4.64	0	380	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	682	9.47	0.94	12	0.46	655.00	6562.00	9550	20230210	-35.08	4770	20221013	29.98	9550	-35.08	20230210	5610	10.52	20230103	9550	-35.08	20230210	4770	29.98	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
56	20230919	100530	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6220	-210	5	-3.27	286563010	45644	63.50	6300	6360	6170	8350	4510	6430	6278.22	4.64	0	2894	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	684	9.50	0.95	12	0.42	655.00	6562.00	9550	20230210	-34.87	4770	20221013	30.40	9550	-34.87	20230210	5610	10.87	20230103	9550	-34.87	20230210	4770	30.40	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
57	20230919	090526	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-100	5	-1.56	127550030	20242	28.16	6300	6360	6280	8350	4510	6430	6301.26	4.64	0	1125	6616	6522	6406	6312	6196	6570	6360	55	1920	500	4240	10	1	10996119	696	9.66	0.96	12	0.18	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.92	N	067920	500	54 억		509975	N	N	0	N	00	N
58	20230918	160530	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	30	2	0.47	460392500	71882	325.24	6390	6500	6290	8320	4480	6400	6403.36	4.42	0	23120	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	707	9.82	0.98	12	0.65	655.00	6562.00	9550	20230210	-32.67	4770	20221013	34.80	9550	-32.67	20230210	5610	14.62	20230103	9550	-32.67	20230210	4770	34.80	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
59	20230918	150526	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6440	40	2	0.62	382814680	59788	270.52	6390	6500	6290	8320	4480	6400	6402.88	4.42	0	20966	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	708	9.83	0.98	12	0.54	655.00	6562.00	9550	20230210	-32.57	4770	20221013	35.01	9550	-32.57	20230210	5610	14.80	20230103	9550	-32.57	20230210	4770	35.01	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
60	20230918	140540	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	0	3	0.00	334875080	52322	236.74	6390	6500	6290	8320	4480	6400	6400.27	4.42	0	20417	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	704	9.77	0.98	12	0.48	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
61	20230918	130527	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6420	20	2	0.31	304073370	47508	214.96	6390	6500	6290	8320	4480	6400	6400.47	4.42	0	17512	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	706	9.80	0.98	12	0.43	655.00	6562.00	9550	20230210	-32.77	4770	20221013	34.59	9550	-32.77	20230210	5610	14.44	20230103	9550	-32.77	20230210	4770	34.59	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
62	20230918	120528	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	30	2	0.47	213505640	33456	151.38	6390	6470	6290	8320	4480	6400	6381.61	4.42	0	9180	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	707	9.82	0.98	12	0.30	655.00	6562.00	9550	20230210	-32.67	4770	20221013	34.80	9550	-32.67	20230210	5610	14.62	20230103	9550	-32.67	20230210	4770	34.80	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
63	20230918	110526	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6420	20	2	0.31	182729940	28663	129.69	6390	6470	6290	8320	4480	6400	6374.99	4.42	0	7641	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	706	9.80	0.98	12	0.26	655.00	6562.00	9550	20230210	-32.77	4770	20221013	34.59	9550	-32.77	20230210	5610	14.44	20230103	9550	-32.77	20230210	4770	34.59	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
64	20230918	100522	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6360	-40	5	-0.62	125362570	19712	89.19	6390	6410	6290	8320	4480	6400	6359.41	4.42	0	5314	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	699	9.71	0.97	12	0.18	655.00	6562.00	9550	20230210	-33.40	4770	20221013	33.33	9550	-33.40	20230210	5610	13.37	20230103	9550	-33.40	20230210	4770	33.33	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
65	20230918	090519	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-10	5	-0.16	43180780	6820	30.86	6390	6400	6290	8320	4480	6400	6330.01	4.42	0	3710	6520	6460	6400	6340	6280	6490	6370	55	1920	500	4220	10	1	10996119	703	9.76	0.97	12	0.06	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.95	N	067920	500	54 억		486036	N	N	0	N	00	N
66	20230915	160525	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	20	2	0.31	140880040	22095	87.18	6380	6460	6340	8290	4470	6380	6376.11	4.44	0	-2218	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	704	9.77	0.98	12	0.20	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
67	20230915	150526	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6370	-10	5	-0.16	113958080	17856	70.46	6380	6460	6340	8290	4470	6380	6382.06	4.44	0	-2438	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	700	9.73	0.97	12	0.16	655.00	6562.00	9550	20230210	-33.30	4770	20221013	33.54	9550	-33.30	20230210	5610	13.55	20230103	9550	-33.30	20230210	4770	33.54	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
68	20230915	140522	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6350	-30	5	-0.47	93906260	14709	58.04	6380	6460	6340	8290	4470	6380	6384.27	4.44	0	-1954	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	698	9.69	0.97	12	0.13	655.00	6562.00	9550	20230210	-33.51	4770	20221013	33.12	9550	-33.51	20230210	5610	13.19	20230103	9550	-33.51	20230210	4770	33.12	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
69	20230915	130521	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6360	-20	5	-0.31	88986280	13935	54.99	6380	6460	6340	8290	4470	6380	6385.81	4.44	0	-1556	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	699	9.71	0.97	12	0.13	655.00	6562.00	9550	20230210	-33.40	4770	20221013	33.33	9550	-33.40	20230210	5610	13.37	20230103	9550	-33.40	20230210	4770	33.33	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
70	20230915	120526	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6340	-40	5	-0.63	81571810	12769	50.38	6380	6460	6340	8290	4470	6380	6388.27	4.44	0	-1412	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	697	9.68	0.97	12	0.12	655.00	6562.00	9550	20230210	-33.61	4770	20221013	32.91	9550	-33.61	20230210	5610	13.01	20230103	9550	-33.61	20230210	4770	32.91	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
71	20230915	110529	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	20	2	0.31	75246110	11774	46.46	6380	6460	6340	8290	4470	6380	6390.87	4.44	0	-1364	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	704	9.77	0.98	12	0.11	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
72	20230915	100527	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	0	3	0.00	46114990	7209	28.45	6380	6460	6350	8290	4470	6380	6396.86	4.44	0	-1865	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	702	9.74	0.97	12	0.07	655.00	6562.00	9550	20230210	-33.19	4770	20221013	33.75	9550	-33.19	20230210	5610	13.73	20230103	9550	-33.19	20230210	4770	33.75	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
73	20230915	090519	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6350	-30	5	-0.47	6104970	957	3.78	6380	6380	6350	8290	4470	6380	6379.28	4.44	0	-195	6520	6450	6330	6260	6140	6485	6295	55	1910	500	4210	10	1	10996119	698	9.69	0.97	12	0.01	655.00	6562.00	9550	20230210	-33.51	4770	20221013	33.12	9550	-33.51	20230210	5610	13.19	20230103	9550	-33.51	20230210	4770	33.12	20221013	3.84	N	067920	500	54 억		488148	N	N	0	N	00	N
74	20230914	160523	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	80	2	1.27	158777390	25290	56.11	6230	6400	6210	8190	4410	6300	6274.92	4.43	0	570	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	702	9.74	0.97	12	0.23	655.00	6562.00	9550	20230210	-33.19	4770	20221013	33.75	9550	-33.19	20230210	5610	13.73	20230103	9550	-33.19	20230210	4770	33.75	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
75	20230914	150514	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	30	2	0.48	144077660	22977	50.98	6230	6400	6210	8190	4410	6300	6270.52	4.43	0	561	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	696	9.66	0.96	12	0.21	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
76	20230914	140518	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	10	2	0.16	134150670	21403	47.48	6230	6400	6210	8190	4410	6300	6267.84	4.43	0	769	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	694	9.63	0.96	12	0.19	655.00	6562.00	9550	20230210	-33.93	4770	20221013	32.29	9550	-33.93	20230210	5610	12.48	20230103	9550	-33.93	20230210	4770	32.29	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
77	20230914	130509	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	10	2	0.16	130937620	20894	46.35	6230	6400	6210	8190	4410	6300	6266.76	4.43	0	697	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	694	9.63	0.96	12	0.19	655.00	6562.00	9550	20230210	-33.93	4770	20221013	32.29	9550	-33.93	20230210	5610	12.48	20230103	9550	-33.93	20230210	4770	32.29	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
78	20230914	120519	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6300	0	3	0.00	107656380	17219	38.20	6230	6320	6210	8190	4410	6300	6252.19	4.43	0	829	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	693	9.62	0.96	12	0.16	655.00	6562.00	9550	20230210	-34.03	4770	20221013	32.08	9550	-34.03	20230210	5610	12.30	20230103	9550	-34.03	20230210	4770	32.08	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
79	20230914	110515	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6270	-30	5	-0.48	80978790	12951	28.73	6230	6320	6210	8190	4410	6300	6252.71	4.43	0	-132	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	689	9.57	0.96	12	0.12	655.00	6562.00	9550	20230210	-34.35	4770	20221013	31.45	9550	-34.35	20230210	5610	11.76	20230103	9550	-34.35	20230210	4770	31.45	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
80	20230914	100511	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6290	-10	5	-0.16	53807630	8602	19.08	6230	6320	6210	8190	4410	6300	6255.25	4.43	0	187	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	692	9.60	0.96	12	0.08	655.00	6562.00	9550	20230210	-34.14	4770	20221013	31.87	9550	-34.14	20230210	5610	12.12	20230103	9550	-34.14	20230210	4770	31.87	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
81	20230914	090518	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6250	-50	5	-0.79	21202190	3404	7.55	6230	6280	6210	8190	4410	6300	6228.61	4.43	0	-14	6546	6422	6276	6152	6006	6350	6080	55	1890	500	4150	10	1	10996119	687	9.54	0.95	12	0.03	655.00	6562.00	9550	20230210	-34.55	4770	20221013	31.03	9550	-34.55	20230210	5610	11.41	20230103	9550	-34.55	20230210	4770	31.03	20221013	3.76	N	067920	500	54 억		487571	N	N	0	N	00	N
82	20230913	160522	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6300	-80	5	-1.25	280927450	45069	87.81	6310	6400	6130	8290	4470	6380	6233.27	4.41	0	2460	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	693	9.62	0.96	12	0.41	655.00	6562.00	9550	20230210	-34.03	4770	20221013	32.08	9550	-34.03	20230210	5610	12.30	20230103	9550	-34.03	20230210	4770	32.08	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
83	20230913	150518	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6150	-230	5	-3.61	268059550	43002	83.78	6310	6400	6130	8290	4470	6380	6233.65	4.41	0	2490	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	676	9.39	0.94	12	0.39	655.00	6562.00	9550	20230210	-35.60	4770	20221013	28.93	9550	-35.60	20230210	5610	9.63	20230103	9550	-35.60	20230210	4770	28.93	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
84	20230913	140520	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6240	-140	5	-2.19	215773600	34542	67.30	6310	6400	6180	8290	4470	6380	6246.70	4.41	0	550	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	686	9.53	0.95	12	0.31	655.00	6562.00	9550	20230210	-34.66	4770	20221013	30.82	9550	-34.66	20230210	5610	11.23	20230103	9550	-34.66	20230210	4770	30.82	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
85	20230913	130508	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6190	-190	5	-2.98	185375110	29627	57.72	6310	6400	6190	8290	4470	6380	6256.97	4.41	0	-1989	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	681	9.45	0.94	12	0.27	655.00	6562.00	9550	20230210	-35.18	4770	20221013	29.77	9550	-35.18	20230210	5610	10.34	20230103	9550	-35.18	20230210	4770	29.77	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
86	20230913	120519	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6250	-130	5	-2.04	171752970	27429	53.44	6310	6400	6190	8290	4470	6380	6261.73	4.41	0	-2386	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	687	9.54	0.95	12	0.25	655.00	6562.00	9550	20230210	-34.55	4770	20221013	31.03	9550	-34.55	20230210	5610	11.41	20230103	9550	-34.55	20230210	4770	31.03	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
87	20230913	110518	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6240	-140	5	-2.19	119021930	18948	36.92	6310	6400	6230	8290	4470	6380	6281.50	4.41	0	-3767	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	686	9.53	0.95	12	0.17	655.00	6562.00	9550	20230210	-34.66	4770	20221013	30.82	9550	-34.66	20230210	5610	11.23	20230103	9550	-34.66	20230210	4770	30.82	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
88	20230913	100511	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6340	-40	5	-0.63	29509140	4658	9.08	6310	6400	6300	8290	4470	6380	6335.15	4.41	0	-1092	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	697	9.68	0.97	12	0.04	655.00	6562.00	9550	20230210	-33.61	4770	20221013	32.91	9550	-33.61	20230210	5610	13.01	20230103	9550	-33.61	20230210	4770	32.91	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
89	20230913	090509	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-50	5	-0.78	11672290	1846	3.60	6310	6340	6300	8290	4470	6380	6323.02	4.41	0	-314	6693	6536	6403	6246	6113	6470	6180	55	1910	500	4210	10	1	10996119	696	9.66	0.96	12	0.02	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.90	N	067920	500	54 억		485107	N	N	0	N	00	N
90	20230912	160505	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	-150	5	-2.30	330611840	51275	55.71	6460	6560	6270	8480	4580	6530	6447.82	4.56	0	-16294	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	702	9.74	0.97	12	0.47	655.00	6562.00	9550	20230210	-33.19	4770	20221013	33.75	9550	-33.19	20230210	5610	13.73	20230103	9550	-33.19	20230210	4770	33.75	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
91	20230912	150513	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6350	-180	5	-2.76	307098930	47581	51.70	6460	6560	6270	8480	4580	6530	6454.23	4.56	0	-15682	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	698	9.69	0.97	12	0.43	655.00	6562.00	9550	20230210	-33.51	4770	20221013	33.12	9550	-33.51	20230210	5610	13.19	20230103	9550	-33.51	20230210	4770	33.12	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
92	20230912	140512	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	-130	5	-1.99	265735520	41065	44.62	6460	6560	6370	8480	4580	6530	6471.10	4.56	0	-14914	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	704	9.77	0.98	12	0.37	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
93	20230912	130506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6440	-90	5	-1.38	210826550	32501	35.32	6460	6560	6430	8480	4580	6530	6486.77	4.56	0	-6978	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	708	9.83	0.98	12	0.30	655.00	6562.00	9550	20230210	-32.57	4770	20221013	35.01	9550	-32.57	20230210	5610	14.80	20230103	9550	-32.57	20230210	4770	35.01	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
94	20230912	120502	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	-100	5	-1.53	193051530	29743	32.32	6460	6560	6430	8480	4580	6530	6490.65	4.56	0	-5572	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	707	9.82	0.98	12	0.27	655.00	6562.00	9550	20230210	-32.67	4770	20221013	34.80	9550	-32.67	20230210	5610	14.62	20230103	9550	-32.67	20230210	4770	34.80	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
95	20230912	110509	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6460	-70	5	-1.07	167846520	25843	28.08	6460	6560	6440	8480	4580	6530	6494.85	4.56	0	-4301	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	710	9.86	0.98	12	0.24	655.00	6562.00	9550	20230210	-32.36	4770	20221013	35.43	9550	-32.36	20230210	5610	15.15	20230103	9550	-32.36	20230210	4770	35.43	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
96	20230912	100506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6510	-20	5	-0.31	89253820	13710	14.90	6460	6560	6460	8480	4580	6530	6510.13	4.56	0	4089	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	716	9.94	0.99	12	0.12	655.00	6562.00	9550	20230210	-31.83	4770	20221013	36.48	9550	-31.83	20230210	5610	16.04	20230103	9550	-31.83	20230210	4770	36.48	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
97	20230912	090516	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6540	10	2	0.15	47705730	7337	7.97	6460	6560	6460	8480	4580	6530	6502.08	4.56	0	4434	6850	6690	6540	6380	6230	6770	6460	55	1950	500	4300	10	1	10996119	719	9.98	1.00	12	0.07	655.00	6562.00	9550	20230210	-31.52	4770	20221013	37.11	9550	-31.52	20230210	5610	16.58	20230103	9550	-31.52	20230210	4770	37.11	20221013	3.85	N	067920	500	54 억		501938	N	N	0	N	00	N
98	20230911	160503	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6530	130	2	2.03	596038000	91499	300.13	6410	6700	6390	8320	4480	6400	6514.15	4.42	0	17983	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	718	9.97	1.00	12	0.83	655.00	6562.00	9550	20230210	-31.62	4770	20221013	36.90	9550	-31.62	20230210	5610	16.40	20230103	9550	-31.62	20230210	4770	36.90	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
99	20230911	150512	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6500	100	2	1.56	557525300	85577	280.71	6410	6700	6390	8320	4480	6400	6514.90	4.42	0	17302	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	715	9.92	0.99	12	0.78	655.00	6562.00	9550	20230210	-31.94	4770	20221013	36.27	9550	-31.94	20230210	5610	15.86	20230103	9550	-31.94	20230210	4770	36.27	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
100	20230911	140517	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6480	80	2	1.25	270493040	41772	137.02	6410	6530	6390	8320	4480	6400	6475.46	4.42	0	13887	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	713	9.89	0.99	12	0.38	655.00	6562.00	9550	20230210	-32.15	4770	20221013	35.85	9550	-32.15	20230210	5610	15.51	20230103	9550	-32.15	20230210	4770	35.85	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
101	20230911	130458	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6490	90	2	1.41	209549060	32361	106.15	6410	6530	6390	8320	4480	6400	6475.36	4.42	0	11626	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	714	9.91	0.99	12	0.29	655.00	6562.00	9550	20230210	-32.04	4770	20221013	36.06	9550	-32.04	20230210	5610	15.69	20230103	9550	-32.04	20230210	4770	36.06	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
102	20230911	120506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6470	70	2	1.09	168661170	26068	85.51	6410	6530	6390	8320	4480	6400	6470.05	4.42	0	7811	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	711	9.88	0.99	12	0.24	655.00	6562.00	9550	20230210	-32.25	4770	20221013	35.64	9550	-32.25	20230210	5610	15.33	20230103	9550	-32.25	20230210	4770	35.64	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
103	20230911	110455	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6530	130	2	2.03	88604790	13700	44.94	6410	6530	6390	8320	4480	6400	6467.50	4.42	0	4752	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	718	9.97	1.00	12	0.12	655.00	6562.00	9550	20230210	-31.62	4770	20221013	36.90	9550	-31.62	20230210	5610	16.40	20230103	9550	-31.62	20230210	4770	36.90	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
104	20230911	100458	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6460	60	2	0.94	53397970	8263	27.10	6410	6520	6390	8320	4480	6400	6462.30	4.42	0	3737	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	710	9.86	0.98	12	0.08	655.00	6562.00	9550	20230210	-32.36	4770	20221013	35.43	9550	-32.36	20230210	5610	15.15	20230103	9550	-32.36	20230210	4770	35.43	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
105	20230911	090457	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-10	5	-0.16	1845900	288	0.94	6410	6430	6390	8320	4480	6400	6409.38	4.42	0	22	6486	6442	6376	6332	6266	6465	6355	55	1920	500	4220	10	1	10996119	703	9.76	0.97	12	0.00	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.82	N	067920	500	54 억		485576	N	N	0	N	00	N
106	20230908	160505	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	10	2	0.16	194158510	30485	55.82	6370	6420	6310	8300	4480	6390	6368.37	4.38	0	4169	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	704	9.77	0.98	12	0.28	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
107	20230908	150506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6350	-40	5	-0.63	174445550	27401	50.17	6370	6420	6310	8300	4480	6390	6366.39	4.38	0	4362	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	698	9.69	0.97	12	0.25	655.00	6562.00	9550	20230210	-33.51	4770	20221013	33.12	9550	-33.51	20230210	5610	13.19	20230103	9550	-33.51	20230210	4770	33.12	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
108	20230908	140506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	-10	5	-0.16	116700780	18310	33.52	6370	6420	6310	8300	4480	6390	6373.61	4.38	0	3085	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	702	9.74	0.97	12	0.17	655.00	6562.00	9550	20230210	-33.19	4770	20221013	33.75	9550	-33.19	20230210	5610	13.73	20230103	9550	-33.19	20230210	4770	33.75	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
109	20230908	130509	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	0	3	0.00	105277300	16515	30.24	6370	6420	6310	8300	4480	6390	6374.65	4.38	0	3447	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	703	9.76	0.97	12	0.15	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
110	20230908	120516	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6420	30	2	0.47	102754080	16120	29.51	6370	6420	6310	8300	4480	6390	6374.32	4.38	0	3529	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	706	9.80	0.98	12	0.15	655.00	6562.00	9550	20230210	-32.77	4770	20221013	34.59	9550	-32.77	20230210	5610	14.44	20230103	9550	-32.77	20230210	4770	34.59	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
111	20230908	110509	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	0	3	0.00	94691830	14861	27.21	6370	6420	6310	8300	4480	6390	6371.83	4.38	0	3565	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	703	9.76	0.97	12	0.14	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
112	20230908	100506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6370	-20	5	-0.31	65632240	10308	18.87	6370	6420	6310	8300	4480	6390	6367.12	4.38	0	2138	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	700	9.73	0.97	12	0.09	655.00	6562.00	9550	20230210	-33.30	4770	20221013	33.54	9550	-33.30	20230210	5610	13.55	20230103	9550	-33.30	20230210	4770	33.54	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
113	20230908	090511	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6370	-20	5	-0.31	13248860	2090	3.83	6370	6370	6310	8300	4480	6390	6339.17	4.38	0	688	6630	6510	6390	6270	6150	6450	6210	55	1910	500	4210	10	1	10996119	700	9.73	0.97	12	0.02	655.00	6562.00	9550	20230210	-33.30	4770	20221013	33.54	9550	-33.30	20230210	5610	13.55	20230103	9550	-33.30	20230210	4770	33.54	20221013	3.73	N	067920	500	54 억		481447	N	N	0	N	00	N
114	20230907	160502	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-30	5	-0.47	347514050	54586	37.94	6410	6510	6270	8340	4500	6420	6366.36	4.49	0	-13474	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	703	9.76	0.97	12	0.50	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
115	20230907	150506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6360	-60	5	-0.93	309199530	48550	33.74	6410	6510	6270	8340	4500	6420	6368.68	4.49	0	-15352	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	699	9.71	0.97	12	0.44	655.00	6562.00	9550	20230210	-33.40	4770	20221013	33.33	9550	-33.40	20230210	5610	13.37	20230103	9550	-33.40	20230210	4770	33.33	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
116	20230907	140501	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6280	-140	5	-2.18	239551600	37648	26.16	6410	6510	6270	8340	4500	6420	6362.93	4.49	0	-13134	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	691	9.59	0.96	12	0.34	655.00	6562.00	9550	20230210	-34.24	4770	20221013	31.66	9550	-34.24	20230210	5610	11.94	20230103	9550	-34.24	20230210	4770	31.66	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
117	20230907	130501	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-90	5	-1.40	210697410	33070	22.98	6410	6510	6290	8340	4500	6420	6371.26	4.49	0	-12044	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	696	9.66	0.96	12	0.30	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
118	20230907	120510	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	-110	5	-1.71	112636970	17643	12.26	6410	6510	6310	8340	4500	6420	6384.23	4.49	0	-751	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	694	9.63	0.96	12	0.16	655.00	6562.00	9550	20230210	-33.93	4770	20221013	32.29	9550	-33.93	20230210	5610	12.48	20230103	9550	-33.93	20230210	4770	32.29	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
119	20230907	110508	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6340	-80	5	-1.25	98027610	15333	10.66	6410	6510	6330	8340	4500	6420	6393.24	4.49	0	-452	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	697	9.68	0.97	12	0.14	655.00	6562.00	9550	20230210	-33.61	4770	20221013	32.91	9550	-33.61	20230210	5610	13.01	20230103	9550	-33.61	20230210	4770	32.91	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
120	20230907	100504	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-30	5	-0.47	58243790	9073	6.31	6410	6510	6350	8340	4500	6420	6419.46	4.49	0	191	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	703	9.76	0.97	12	0.08	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
121	20230907	090509	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6410	-10	5	-0.16	17157790	2689	1.87	6410	6460	6350	8340	4500	6420	6380.73	4.49	0	446	6686	6552	6476	6342	6266	6515	6305	55	1920	500	4230	10	1	10996119	705	9.79	0.98	12	0.02	655.00	6562.00	9550	20230210	-32.88	4770	20221013	34.38	9550	-32.88	20230210	5610	14.26	20230103	9550	-32.88	20230210	4770	34.38	20221013	3.85	N	067920	500	54 억		493359	N	N	0	N	00	N
122	20230906	160503	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6420	30	2	0.47	933290580	143750	162.86	6510	6610	6400	8300	4480	6390	6492.46	4.44	0	5617	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	706	9.80	0.98	12	1.31	655.00	6562.00	9550	20230210	-32.77	4770	20221013	34.59	9550	-32.77	20230210	5610	14.44	20230103	9550	-32.77	20230210	4770	34.59	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
123	20230906	150502	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6450	60	2	0.94	885582580	136327	154.45	6510	6610	6400	8300	4480	6390	6496.02	4.44	0	3915	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	709	9.85	0.98	12	1.24	655.00	6562.00	9550	20230210	-32.46	4770	20221013	35.22	9550	-32.46	20230210	5610	14.97	20230103	9550	-32.46	20230210	4770	35.22	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
124	20230906	140505	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6520	130	2	2.03	832485280	128108	145.14	6510	6610	6400	8300	4480	6390	6498.31	4.44	0	1528	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	717	9.95	0.99	12	1.17	655.00	6562.00	9550	20230210	-31.73	4770	20221013	36.69	9550	-31.73	20230210	5610	16.22	20230103	9550	-31.73	20230210	4770	36.69	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
125	20230906	130500	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6460	70	2	1.10	704918410	108431	122.84	6510	6610	6400	8300	4480	6390	6501.08	4.44	0	-3129	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	710	9.86	0.98	12	0.99	655.00	6562.00	9550	20230210	-32.36	4770	20221013	35.43	9550	-32.36	20230210	5610	15.15	20230103	9550	-32.36	20230210	4770	35.43	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
126	20230906	120509	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6440	50	2	0.78	641588330	98582	111.68	6510	6610	6410	8300	4480	6390	6508.17	4.44	0	-2848	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	708	9.83	0.98	12	0.90	655.00	6562.00	9550	20230210	-32.57	4770	20221013	35.01	9550	-32.57	20230210	5610	14.80	20230103	9550	-32.57	20230210	4770	35.01	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
127	20230906	110506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6450	60	2	0.94	586027430	89958	101.91	6510	6610	6420	8300	4480	6390	6514.46	4.44	0	-3460	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	709	9.85	0.98	12	0.82	655.00	6562.00	9550	20230210	-32.46	4770	20221013	35.22	9550	-32.46	20230210	5610	14.97	20230103	9550	-32.46	20230210	4770	35.22	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
128	20230906	100453	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6470	80	2	1.25	546053280	83763	94.90	6510	6610	6420	8300	4480	6390	6519.03	4.44	0	-3833	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	711	9.88	0.99	12	0.76	655.00	6562.00	9550	20230210	-32.25	4770	20221013	35.64	9550	-32.25	20230210	5610	15.33	20230103	9550	-32.25	20230210	4770	35.64	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
129	20230906	090457	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6560	170	2	2.66	213473880	32631	36.97	6510	6610	6480	8300	4480	6390	6542.06	4.44	0	-7141	6523	6456	6353	6286	6183	6490	6320	55	1910	500	4210	10	1	10996119	721	10.02	1.00	12	0.30	655.00	6562.00	9550	20230210	-31.31	4770	20221013	37.53	9550	-31.31	20230210	5610	16.93	20230103	9550	-31.31	20230210	4770	37.53	20221013	3.84	N	067920	500	54 억		487728	N	N	0	N	00	N
130	20230905	160458	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	0	3	0.00	491956890	77923	220.56	6270	6420	6250	8300	4480	6390	6312.57	4.31	0	14056	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	703	9.76	0.97	12	0.71	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
131	20230905	150508	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	0	3	0.00	473411130	75019	212.34	6270	6420	6250	8300	4480	6390	6310.55	4.31	0	14163	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	703	9.76	0.97	12	0.68	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
132	20230905	140505	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	0	3	0.00	428552470	67987	192.43	6270	6400	6250	8300	4480	6390	6303.45	4.31	0	14490	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	703	9.76	0.97	12	0.62	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
133	20230905	130446	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-60	5	-0.94	365057410	57982	164.12	6270	6400	6250	8300	4480	6390	6296.05	4.31	0	12241	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	696	9.66	0.96	12	0.53	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
134	20230905	120455	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6300	-90	5	-1.41	349066570	55462	156.98	6270	6400	6250	8300	4480	6390	6293.80	4.31	0	12366	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	693	9.62	0.96	12	0.50	655.00	6562.00	9550	20230210	-34.03	4770	20221013	32.08	9550	-34.03	20230210	5610	12.30	20230103	9550	-34.03	20230210	4770	32.08	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
135	20230905	110459	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6300	-90	5	-1.41	294207980	46764	132.36	6270	6400	6250	8300	4480	6390	6291.33	4.31	0	10341	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	693	9.62	0.96	12	0.43	655.00	6562.00	9550	20230210	-34.03	4770	20221013	32.08	9550	-34.03	20230210	5610	12.30	20230103	9550	-34.03	20230210	4770	32.08	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
136	20230905	100454	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	-80	5	-1.25	230161240	36648	103.73	6270	6370	6250	8300	4480	6390	6280.32	4.31	0	9911	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	694	9.63	0.96	12	0.33	655.00	6562.00	9550	20230210	-33.93	4770	20221013	32.29	9550	-33.93	20230210	5610	12.48	20230103	9550	-33.93	20230210	4770	32.29	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
137	20230905	090449	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-60	5	-0.94	169014570	26936	76.24	6270	6370	6250	8300	4480	6390	6274.67	4.31	0	7879	6476	6432	6356	6312	6236	6395	6275	55	1910	500	4210	10	1	10996119	696	9.66	0.96	12	0.24	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.81	N	067920	500	54 억		473667	N	N	0	N	00	N
138	20230904	160452	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-20	5	-0.31	215495190	34089	96.50	6400	6400	6280	8330	4490	6410	6321.53	4.37	0	-7170	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	703	9.76	0.97	12	0.31	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
139	20230904	150444	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6340	-70	5	-1.09	186327960	29512	83.54	6400	6400	6280	8330	4490	6410	6313.62	4.37	0	-6476	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	697	9.68	0.97	12	0.27	655.00	6562.00	9550	20230210	-33.61	4770	20221013	32.91	9550	-33.61	20230210	5610	13.01	20230103	9550	-33.61	20230210	4770	32.91	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
140	20230904	140440	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-80	5	-1.25	165485320	26224	74.23	6400	6400	6280	8330	4490	6410	6310.43	4.37	0	-6815	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	696	9.66	0.96	12	0.24	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
141	20230904	130448	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	-100	5	-1.56	146141970	23165	65.57	6400	6400	6280	8330	4490	6410	6308.72	4.37	0	-5282	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	694	9.63	0.96	12	0.21	655.00	6562.00	9550	20230210	-33.93	4770	20221013	32.29	9550	-33.93	20230210	5610	12.48	20230103	9550	-33.93	20230210	4770	32.29	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
142	20230904	120440	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	-100	5	-1.56	134942160	21392	60.56	6400	6400	6280	8330	4490	6410	6308.04	4.37	0	-4095	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	694	9.63	0.96	12	0.19	655.00	6562.00	9550	20230210	-33.93	4770	20221013	32.29	9550	-33.93	20230210	5610	12.48	20230103	9550	-33.93	20230210	4770	32.29	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
143	20230904	110434	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6280	-130	5	-2.03	116931050	18541	52.49	6400	6400	6280	8330	4490	6410	6306.59	4.37	0	-2617	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	691	9.59	0.96	12	0.17	655.00	6562.00	9550	20230210	-34.24	4770	20221013	31.66	9550	-34.24	20230210	5610	11.94	20230103	9550	-34.24	20230210	4770	31.66	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
144	20230904	100435	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-80	5	-1.25	70633260	11188	31.67	6400	6400	6290	8330	4490	6410	6313.26	4.37	0	2254	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	696	9.66	0.96	12	0.10	655.00	6562.00	9550	20230210	-33.72	4770	20221013	32.70	9550	-33.72	20230210	5610	12.83	20230103	9550	-33.72	20230210	4770	32.70	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
145	20230904	090444	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6290	-120	5	-1.87	16233500	2569	7.27	6400	6400	6290	8330	4490	6410	6318.82	4.37	0	-1876	6530	6470	6400	6340	6270	6500	6370	55	1920	500	4230	10	1	10996119	692	9.60	0.96	12	0.02	655.00	6562.00	9550	20230210	-34.14	4770	20221013	31.87	9550	-34.14	20230210	5610	12.12	20230103	9550	-34.14	20230210	4770	31.87	20221013	3.82	N	067920	500	54 억		480831	N	N	0	N	00	N
146	20230901	160437	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6410	-10	5	-0.16	225267370	35286	61.59	6350	6460	6330	8340	4500	6420	6382.80	4.39	0	-1521	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	705	9.79	0.98	12	0.32	655.00	6562.00	9550	20230210	-32.88	4770	20221013	34.38	9550	-32.88	20230210	5610	14.26	20230103	9550	-32.88	20230210	4770	34.38	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N
147	20230901	150445	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	-40	5	-0.62	179707300	28160	49.15	6350	6460	6330	8340	4500	6420	6381.65	4.39	0	-900	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	702	9.74	0.97	12	0.26	655.00	6562.00	9550	20230210	-33.19	4770	20221013	33.75	9550	-33.19	20230210	5610	13.73	20230103	9550	-33.19	20230210	4770	33.75	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N
148	20230901	140444	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	-20	5	-0.31	167187110	26201	45.73	6350	6460	6330	8340	4500	6420	6380.94	4.39	0	-654	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	704	9.77	0.98	12	0.24	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N
149	20230901	130434	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6370	-50	5	-0.78	146526870	22953	40.06	6350	6460	6330	8340	4500	6420	6383.78	4.39	0	-548	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	700	9.73	0.97	12	0.21	655.00	6562.00	9550	20230210	-33.30	4770	20221013	33.54	9550	-33.30	20230210	5610	13.55	20230103	9550	-33.30	20230210	4770	33.54	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N
150	20230901	120437	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	-20	5	-0.31	105683200	16531	28.85	6350	6460	6330	8340	4500	6420	6393.03	4.39	0	-588	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	704	9.77	0.98	12	0.15	655.00	6562.00	9550	20230210	-32.98	4770	20221013	34.17	9550	-32.98	20230210	5610	14.08	20230103	9550	-32.98	20230210	4770	34.17	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N
151	20230901	110438	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6360	-60	5	-0.93	75526580	11832	20.65	6350	6460	6330	8340	4500	6420	6383.25	4.39	0	-338	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	699	9.71	0.97	12	0.11	655.00	6562.00	9550	20230210	-33.40	4770	20221013	33.33	9550	-33.40	20230210	5610	13.37	20230103	9550	-33.40	20230210	4770	33.33	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N
152	20230901	100434	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-30	5	-0.47	50657030	7922	13.83	6350	6460	6330	8340	4500	6420	6394.47	4.39	0	-628	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	703	9.76	0.97	12	0.07	655.00	6562.00	9550	20230210	-33.09	4770	20221013	33.96	9550	-33.09	20230210	5610	13.90	20230103	9550	-33.09	20230210	4770	33.96	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N
153	20230901	090431	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	-40	5	-0.62	6215430	979	1.71	6350	6380	6330	8340	4500	6420	6348.75	4.39	0	144	6720	6570	6450	6300	6180	6645	6375	55	1920	500	4230	10	1	10996119	702	9.74	0.97	12	0.01	655.00	6562.00	9550	20230210	-33.19	4770	20221013	33.75	9550	-33.19	20230210	5610	13.73	20230103	9550	-33.19	20230210	4770	33.75	20221013	3.80	N	067920	500	54 억		482347	N	N	0	N	00	N