KissMeData/275630/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	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-60	5	-1.38	84914595	19743	92.46	4320	4345	4250	5660	3055	4360	4301.00	6.33	0	-4483	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	259	13.65	0.93	12	0.33	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
3	20230927	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-60	5	-1.38	78933910	18352	85.95	4320	4345	4250	5660	3055	4360	4301.11	6.33	0	-4298	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	259	13.65	0.93	12	0.30	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
4	20230927	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-85	5	-1.95	71029915	16512	77.33	4320	4345	4250	5660	3055	4360	4301.71	6.33	0	-3595	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	257	13.57	0.92	12	0.27	315.00	4626.00	8980	20230202	-52.39	4030	20230614	6.08	8980	-52.39	20230202	4030	6.08	20230614	8980	-52.39	20230202	4030	6.08	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
5	20230927	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-65	5	-1.49	54718990	12704	59.50	4320	4345	4275	5660	3055	4360	4307.23	6.33	0	-2402	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	258	13.63	0.93	12	0.21	315.00	4626.00	8980	20230202	-52.17	4030	20230614	6.58	8980	-52.17	20230202	4030	6.58	20230614	8980	-52.17	20230202	4030	6.58	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
6	20230927	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-70	5	-1.61	44444120	10315	48.31	4320	4345	4275	5660	3055	4360	4308.69	6.33	0	-1927	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	258	13.62	0.93	12	0.17	315.00	4626.00	8980	20230202	-52.23	4030	20230614	6.45	8980	-52.23	20230202	4030	6.45	20230614	8980	-52.23	20230202	4030	6.45	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
7	20230927	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-55	5	-1.26	26253755	6090	28.52	4320	4345	4275	5660	3055	4360	4310.96	6.33	0	-1327	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	259	13.67	0.93	12	0.10	315.00	4626.00	8980	20230202	-52.06	4030	20230614	6.82	8980	-52.06	20230202	4030	6.82	20230614	8980	-52.06	20230202	4030	6.82	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
8	20230927	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-45	5	-1.03	10146605	2350	11.01	4320	4345	4280	5660	3055	4360	4317.70	6.33	0	-617	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	260	13.70	0.93	12	0.04	315.00	4626.00	8980	20230202	-51.95	4030	20230614	7.07	8980	-51.95	20230202	4030	7.07	20230614	8980	-51.95	20230202	4030	7.07	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
9	20230927	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-45	5	-1.03	6084510	1409	6.60	4320	4320	4280	5660	3055	4360	4318.32	6.33	0	-397	4510	4435	4355	4280	4200	4395	4240	30	1300	500	2870	5	1	6017989	260	13.70	0.93	12	0.02	315.00	4626.00	8980	20230202	-51.95	4030	20230614	7.07	8980	-51.95	20230202	4030	7.07	20230614	8980	-51.95	20230202	4030	7.07	20230614	0.98	N	275630	500	30 억		380812	N	N	0	N	00	N
10	20230926	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-80	5	-1.80	93125385	21343	99.58	4375	4430	4275	5770	3110	4440	4362.91	6.48	0	-8959	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	262	13.84	0.94	12	0.35	315.00	4626.00	8980	20230202	-51.45	4030	20230614	8.19	8980	-51.45	20230202	4030	8.19	20230614	8980	-51.45	20230202	4030	8.19	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
11	20230926	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-85	5	-1.91	87983820	20164	94.08	4375	4430	4275	5770	3110	4440	4363.03	6.48	0	-8717	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	262	13.83	0.94	12	0.34	315.00	4626.00	8980	20230202	-51.50	4030	20230614	8.06	8980	-51.50	20230202	4030	8.06	20230614	8980	-51.50	20230202	4030	8.06	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
12	20230926	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-110	5	-2.48	50944710	11746	54.80	4375	4420	4275	5770	3110	4440	4336.31	6.48	0	-5012	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	261	13.75	0.94	12	0.20	315.00	4626.00	8980	20230202	-51.78	4030	20230614	7.44	8980	-51.78	20230202	4030	7.44	20230614	8980	-51.78	20230202	4030	7.44	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
13	20230926	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-95	5	-2.14	43641195	10065	46.96	4375	4420	4275	5770	3110	4440	4334.89	6.48	0	-4296	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	261	13.79	0.94	12	0.17	315.00	4626.00	8980	20230202	-51.61	4030	20230614	7.82	8980	-51.61	20230202	4030	7.82	20230614	8980	-51.61	20230202	4030	7.82	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
14	20230926	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-115	5	-2.59	35504140	8192	38.22	4375	4420	4275	5770	3110	4440	4332.69	6.48	0	-3486	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	260	13.73	0.93	12	0.14	315.00	4626.00	8980	20230202	-51.84	4030	20230614	7.32	8980	-51.84	20230202	4030	7.32	20230614	8980	-51.84	20230202	4030	7.32	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
15	20230926	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-165	5	-3.72	25911030	5964	27.83	4375	4420	4275	5770	3110	4440	4342.95	6.48	0	-2177	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	257	13.57	0.92	12	0.10	315.00	4626.00	8980	20230202	-52.39	4030	20230614	6.08	8980	-52.39	20230202	4030	6.08	20230614	8980	-52.39	20230202	4030	6.08	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
16	20230926	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-90	5	-2.03	10641040	2434	11.36	4375	4420	4350	5770	3110	4440	4368.91	6.48	0	-812	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	262	13.81	0.94	12	0.04	315.00	4626.00	8980	20230202	-51.56	4030	20230614	7.94	8980	-51.56	20230202	4030	7.94	20230614	8980	-51.56	20230202	4030	7.94	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
17	20230926	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-30	5	-0.68	3827850	872	4.07	4375	4420	4370	5770	3110	4440	4383.23	6.48	0	-194	4580	4510	4430	4360	4280	4470	4320	30	1330	500	2930	5	1	6017989	265	14.00	0.95	12	0.01	315.00	4626.00	8980	20230202	-50.89	4030	20230614	9.43	8980	-50.89	20230202	4030	9.43	20230614	8980	-50.89	20230202	4030	9.43	20230614	1.00	N	275630	500	30 억		389708	N	N	0	N	00	N
18	20230925	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-115	5	-2.52	93755645	21330	72.30	4500	4500	4350	5920	3190	4555	4395.48	6.56	0	-4955	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	267	14.10	0.96	12	0.35	315.00	4626.00	8980	20230202	-50.56	4030	20230614	10.17	8980	-50.56	20230202	4030	10.17	20230614	8980	-50.56	20230202	4030	10.17	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
19	20230925	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-125	5	-2.74	88286655	20098	68.12	4500	4500	4350	5920	3190	4555	4392.81	6.56	0	-4896	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	267	14.06	0.96	12	0.33	315.00	4626.00	8980	20230202	-50.67	4030	20230614	9.93	8980	-50.67	20230202	4030	9.93	20230614	8980	-50.67	20230202	4030	9.93	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
20	20230925	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-130	5	-2.85	76134205	17340	58.78	4500	4500	4350	5920	3190	4555	4390.67	6.56	0	-4333	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	266	14.05	0.96	12	0.29	315.00	4626.00	8980	20230202	-50.72	4030	20230614	9.80	8980	-50.72	20230202	4030	9.80	20230614	8980	-50.72	20230202	4030	9.80	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
21	20230925	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-115	5	-2.52	75695495	17241	58.44	4500	4500	4350	5920	3190	4555	4390.44	6.56	0	-4299	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	267	14.10	0.96	12	0.29	315.00	4626.00	8980	20230202	-50.56	4030	20230614	10.17	8980	-50.56	20230202	4030	10.17	20230614	8980	-50.56	20230202	4030	10.17	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
22	20230925	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-115	5	-2.52	67833595	15456	52.39	4500	4500	4350	5920	3190	4555	4388.82	6.56	0	-3896	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	267	14.10	0.96	12	0.26	315.00	4626.00	8980	20230202	-50.56	4030	20230614	10.17	8980	-50.56	20230202	4030	10.17	20230614	8980	-50.56	20230202	4030	10.17	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
23	20230925	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-145	5	-3.18	58267815	13293	45.06	4500	4500	4350	5920	3190	4555	4383.35	6.56	0	-3061	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	265	14.00	0.95	12	0.22	315.00	4626.00	8980	20230202	-50.89	4030	20230614	9.43	8980	-50.89	20230202	4030	9.43	20230614	8980	-50.89	20230202	4030	9.43	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
24	20230925	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-150	5	-3.29	53342835	12173	41.26	4500	4500	4350	5920	3190	4555	4382.06	6.56	0	-2511	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	265	13.98	0.95	12	0.20	315.00	4626.00	8980	20230202	-50.95	4030	20230614	9.31	8980	-50.95	20230202	4030	9.31	20230614	8980	-50.95	20230202	4030	9.31	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
25	20230925	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	-140	5	-3.07	10354440	2332	7.90	4500	4500	4375	5920	3190	4555	4440.15	6.56	0	-430	4641	4597	4511	4467	4381	4620	4490	30	1365	500	3000	5	1	6017989	266	14.02	0.95	12	0.04	315.00	4626.00	8980	20230202	-50.84	4030	20230614	9.55	8980	-50.84	20230202	4030	9.55	20230614	8980	-50.84	20230202	4030	9.55	20230614	0.99	N	275630	500	30 억		394663	N	N	0	N	00	N
26	20230922	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-80	5	-1.73	131751195	29436	146.36	4535	4555	4425	6020	3245	4635	4475.85	6.72	0	-10990	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	274	14.46	0.98	12	0.49	315.00	4626.00	8980	20230202	-49.28	4030	20230614	13.03	8980	-49.28	20230202	4030	13.03	20230614	8980	-49.28	20230202	4030	13.03	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
27	20230922	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-130	5	-2.80	118372100	26472	131.62	4535	4555	4425	6020	3245	4635	4471.60	6.72	0	-10804	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	271	14.30	0.97	12	0.44	315.00	4626.00	8980	20230202	-49.83	4030	20230614	11.79	8980	-49.83	20230202	4030	11.79	20230614	8980	-49.83	20230202	4030	11.79	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
28	20230922	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-160	5	-3.45	90186700	20187	100.37	4535	4555	4425	6020	3245	4635	4467.56	6.72	0	-9299	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	269	14.21	0.97	12	0.34	315.00	4626.00	8980	20230202	-50.17	4030	20230614	11.04	8980	-50.17	20230202	4030	11.04	20230614	8980	-50.17	20230202	4030	11.04	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
29	20230922	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-165	5	-3.56	84576850	18931	94.13	4535	4555	4425	6020	3245	4635	4467.64	6.72	0	-8608	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	269	14.19	0.97	12	0.31	315.00	4626.00	8980	20230202	-50.22	4030	20230614	10.92	8980	-50.22	20230202	4030	10.92	20230614	8980	-50.22	20230202	4030	10.92	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
30	20230922	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-180	5	-3.88	72118270	16133	80.22	4535	4555	4425	6020	3245	4635	4470.23	6.72	0	-7642	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	268	14.14	0.96	12	0.27	315.00	4626.00	8980	20230202	-50.39	4030	20230614	10.55	8980	-50.39	20230202	4030	10.55	20230614	8980	-50.39	20230202	4030	10.55	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
31	20230922	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-155	5	-3.34	64493580	14433	71.76	4535	4555	4425	6020	3245	4635	4468.48	6.72	0	-6864	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	270	14.22	0.97	12	0.24	315.00	4626.00	8980	20230202	-50.11	4030	20230614	11.17	8980	-50.11	20230202	4030	11.17	20230614	8980	-50.11	20230202	4030	11.17	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
32	20230922	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-175	5	-3.78	36864900	8243	40.99	4535	4555	4425	6020	3245	4635	4472.27	6.72	0	-5576	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	268	14.16	0.96	12	0.14	315.00	4626.00	8980	20230202	-50.33	4030	20230614	10.67	8980	-50.33	20230202	4030	10.67	20230614	8980	-50.33	20230202	4030	10.67	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
33	20230922	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-155	5	-3.34	14150770	3163	15.73	4535	4540	4425	6020	3245	4635	4473.84	6.72	0	-2646	4821	4727	4646	4552	4471	4687	4512	30	1385	500	3050	5	1	6017989	270	14.22	0.97	12	0.05	315.00	4626.00	8980	20230202	-50.11	4030	20230614	11.17	8980	-50.11	20230202	4030	11.17	20230614	8980	-50.11	20230202	4030	11.17	20230614	0.99	N	275630	500	30 억		404553	N	N	0	N	00	N
34	20230921	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-110	5	-2.32	93229605	20107	141.88	4740	4740	4565	6160	3325	4745	4636.67	6.88	0	-9547	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	279	14.71	1.00	12	0.33	315.00	4626.00	8980	20230202	-48.39	4030	20230614	15.01	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
35	20230921	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-125	5	-2.63	81901370	17654	124.57	4740	4740	4565	6160	3325	4745	4639.25	6.88	0	-9126	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	278	14.67	1.00	12	0.29	315.00	4626.00	8980	20230202	-48.55	4030	20230614	14.64	8980	-48.55	20230202	4030	14.64	20230614	8980	-48.55	20230202	4030	14.64	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
36	20230921	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-135	5	-2.85	68560970	14749	104.07	4740	4740	4580	6160	3325	4745	4648.52	6.88	0	-8089	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	277	14.63	1.00	12	0.25	315.00	4626.00	8980	20230202	-48.66	4030	20230614	14.39	8980	-48.66	20230202	4030	14.39	20230614	8980	-48.66	20230202	4030	14.39	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
37	20230921	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-110	5	-2.32	64513530	13874	97.90	4740	4740	4580	6160	3325	4745	4649.96	6.88	0	-7371	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	279	14.71	1.00	12	0.23	315.00	4626.00	8980	20230202	-48.39	4030	20230614	15.01	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
38	20230921	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-115	5	-2.42	45788960	9803	69.17	4740	4740	4615	6160	3325	4745	4670.91	6.88	0	-5665	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	279	14.70	1.00	12	0.16	315.00	4626.00	8980	20230202	-48.44	4030	20230614	14.89	8980	-48.44	20230202	4030	14.89	20230614	8980	-48.44	20230202	4030	14.89	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
39	20230921	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-90	5	-1.90	37945060	8112	57.24	4740	4740	4625	6160	3325	4745	4677.65	6.88	0	-4574	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	280	14.78	1.01	12	0.13	315.00	4626.00	8980	20230202	-48.16	4030	20230614	15.51	8980	-48.16	20230202	4030	15.51	20230614	8980	-48.16	20230202	4030	15.51	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
40	20230921	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-95	5	-2.00	30116475	6432	45.39	4740	4740	4625	6160	3325	4745	4682.29	6.88	0	-3323	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	280	14.76	1.01	12	0.11	315.00	4626.00	8980	20230202	-48.22	4030	20230614	15.38	8980	-48.22	20230202	4030	15.38	20230614	8980	-48.22	20230202	4030	15.38	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
41	20230921	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-15	5	-0.32	10546115	2232	15.75	4740	4740	4715	6160	3325	4745	4724.96	6.88	0	-2192	4911	4827	4741	4657	4571	4785	4615	30	1415	500	3130	5	1	6017989	285	15.02	1.02	12	0.04	315.00	4626.00	8980	20230202	-47.33	4030	20230614	17.37	8980	-47.33	20230202	4030	17.37	20230614	8980	-47.33	20230202	4030	17.37	20230614	0.99	N	275630	500	30 억		414098	N	N	0	N	00	N
42	20230920	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-30	5	-0.63	66524455	14115	40.06	4780	4825	4655	6200	3345	4775	4712.94	6.97	0	-5279	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	286	15.06	1.03	12	0.23	315.00	4626.00	8980	20230202	-47.16	4030	20230614	17.74	8980	-47.16	20230202	4030	17.74	20230614	8980	-47.16	20230202	4030	17.74	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
43	20230920	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-65	5	-1.36	62527920	13271	37.66	4780	4825	4655	6200	3345	4775	4711.53	6.97	0	-5103	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	283	14.95	1.02	12	0.22	315.00	4626.00	8980	20230202	-47.55	4030	20230614	16.87	8980	-47.55	20230202	4030	16.87	20230614	8980	-47.55	20230202	4030	16.87	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
44	20230920	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-100	5	-2.09	41214205	8707	24.71	4780	4825	4660	6200	3345	4775	4733.36	6.97	0	-3419	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	281	14.84	1.01	12	0.14	315.00	4626.00	8980	20230202	-47.94	4030	20230614	16.00	8980	-47.94	20230202	4030	16.00	20230614	8980	-47.94	20230202	4030	16.00	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
45	20230920	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-85	5	-1.78	27687385	5813	16.50	4780	4825	4690	6200	3345	4775	4762.97	6.97	0	-3178	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	282	14.89	1.01	12	0.10	315.00	4626.00	8980	20230202	-47.77	4030	20230614	16.38	8980	-47.77	20230202	4030	16.38	20230614	8980	-47.77	20230202	4030	16.38	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
46	20230920	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-60	5	-1.26	25671265	5385	15.28	4780	4825	4700	6200	3345	4775	4767.15	6.97	0	-2877	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	284	14.97	1.02	12	0.09	315.00	4626.00	8980	20230202	-47.49	4030	20230614	17.00	8980	-47.49	20230202	4030	17.00	20230614	8980	-47.49	20230202	4030	17.00	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
47	20230920	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-65	5	-1.36	24330835	5101	14.48	4780	4825	4700	6200	3345	4775	4769.80	6.97	0	-2651	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	283	14.95	1.02	12	0.08	315.00	4626.00	8980	20230202	-47.55	4030	20230614	16.87	8980	-47.55	20230202	4030	16.87	20230614	8980	-47.55	20230202	4030	16.87	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
48	20230920	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-55	5	-1.15	21445230	4489	12.74	4780	4825	4715	6200	3345	4775	4777.29	6.97	0	-2414	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	284	14.98	1.02	12	0.07	315.00	4626.00	8980	20230202	-47.44	4030	20230614	17.12	8980	-47.44	20230202	4030	17.12	20230614	8980	-47.44	20230202	4030	17.12	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
49	20230920	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	0	3	0.00	13701940	2853	8.10	4780	4825	4775	6200	3345	4775	4802.84	6.97	0	-1620	4928	4851	4753	4676	4578	4890	4715	30	1425	500	3150	5	1	6017989	287	15.16	1.03	12	0.05	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	1.00	N	275630	500	30 억		419377	N	N	0	N	00	N
50	20230919	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-5	5	-0.10	167739350	35230	316.28	4720	4830	4655	6210	3350	4780	4761.25	7.10	0	-7146	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	287	15.16	1.03	12	0.59	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
51	20230919	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-20	5	-0.42	165621475	34786	312.29	4720	4830	4655	6210	3350	4780	4761.14	7.10	0	-6914	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	286	15.11	1.03	12	0.58	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
52	20230919	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-100	5	-2.09	134215395	28082	252.11	4720	4830	4655	6210	3350	4780	4779.41	7.10	0	-4969	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	282	14.86	1.01	12	0.47	315.00	4626.00	8980	20230202	-47.88	4030	20230614	16.13	8980	-47.88	20230202	4030	16.13	20230614	8980	-47.88	20230202	4030	16.13	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
53	20230919	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-120	5	-2.51	129791925	27138	243.63	4720	4830	4655	6210	3350	4780	4782.67	7.10	0	-4523	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	280	14.79	1.01	12	0.45	315.00	4626.00	8980	20230202	-48.11	4030	20230614	15.63	8980	-48.11	20230202	4030	15.63	20230614	8980	-48.11	20230202	4030	15.63	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
54	20230919	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-60	5	-1.26	122556060	25597	229.80	4720	4830	4705	6210	3350	4780	4787.91	7.10	0	-4121	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	284	14.98	1.02	12	0.43	315.00	4626.00	8980	20230202	-47.44	4030	20230614	17.12	8980	-47.44	20230202	4030	17.12	20230614	8980	-47.44	20230202	4030	17.12	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
55	20230919	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	20	2	0.42	65097415	13588	121.99	4720	4830	4720	6210	3350	4780	4790.82	7.10	0	-1320	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	289	15.24	1.04	12	0.23	315.00	4626.00	8980	20230202	-46.55	4030	20230614	19.11	8980	-46.55	20230202	4030	19.11	20230614	8980	-46.55	20230202	4030	19.11	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
56	20230919	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	15	2	0.31	63056095	13162	118.16	4720	4830	4720	6210	3350	4780	4790.79	7.10	0	-1061	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	289	15.22	1.04	12	0.22	315.00	4626.00	8980	20230202	-46.60	4030	20230614	18.98	8980	-46.60	20230202	4030	18.98	20230614	8980	-46.60	20230202	4030	18.98	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
57	20230919	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-15	5	-0.31	18004510	3777	33.91	4720	4780	4720	6210	3350	4780	4766.80	7.10	0	351	4893	4836	4768	4711	4643	4865	4740	30	1430	500	3150	5	1	6017989	287	15.13	1.03	12	0.06	315.00	4626.00	8980	20230202	-46.94	4030	20230614	18.24	8980	-46.94	20230202	4030	18.24	20230614	8980	-46.94	20230202	4030	18.24	20230614	1.00	N	275630	500	30 억		427536	N	N	0	N	00	N
58	20230918	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	0	3	0.00	52890330	11114	122.35	4735	4825	4700	6210	3350	4780	4758.89	7.15	0	-3054	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	288	15.17	1.03	12	0.18	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
59	20230918	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-15	5	-0.31	51925050	10912	120.12	4735	4825	4700	6210	3350	4780	4758.53	7.15	0	-3015	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	287	15.13	1.03	12	0.18	315.00	4626.00	8980	20230202	-46.94	4030	20230614	18.24	8980	-46.94	20230202	4030	18.24	20230614	8980	-46.94	20230202	4030	18.24	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
60	20230918	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-5	5	-0.10	44491705	9356	102.99	4735	4825	4700	6210	3350	4780	4755.42	7.15	0	-2586	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	287	15.16	1.03	12	0.16	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
61	20230918	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-5	5	-0.10	29779725	6260	68.91	4735	4825	4700	6210	3350	4780	4757.14	7.15	0	-2061	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	287	15.16	1.03	12	0.10	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
62	20230918	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-25	5	-0.52	26265550	5521	60.78	4735	4825	4700	6210	3350	4780	4757.39	7.15	0	-1920	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	286	15.10	1.03	12	0.09	315.00	4626.00	8980	20230202	-47.05	4030	20230614	17.99	8980	-47.05	20230202	4030	17.99	20230614	8980	-47.05	20230202	4030	17.99	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
63	20230918	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	0	3	0.00	14988215	3156	34.74	4735	4825	4700	6210	3350	4780	4749.12	7.15	0	-1565	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	288	15.17	1.03	12	0.05	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
64	20230918	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	5	2	0.10	14674360	3090	34.02	4735	4825	4700	6210	3350	4780	4748.98	7.15	0	-1524	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	288	15.19	1.03	12	0.05	315.00	4626.00	8980	20230202	-46.71	4030	20230614	18.73	8980	-46.71	20230202	4030	18.73	20230614	8980	-46.71	20230202	4030	18.73	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
65	20230918	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-15	5	-0.31	4030185	846	9.31	4735	4825	4735	6210	3350	4780	4763.81	7.15	0	-433	4833	4806	4773	4746	4713	4790	4730	30	1430	500	3150	5	1	6017989	287	15.13	1.03	12	0.01	315.00	4626.00	8980	20230202	-46.94	4030	20230614	18.24	8980	-46.94	20230202	4030	18.24	20230614	8980	-46.94	20230202	4030	18.24	20230614	1.00	N	275630	500	30 억		430510	N	N	0	N	00	N
66	20230915	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-5	5	-0.10	37174995	7789	70.30	4785	4800	4740	6220	3350	4785	4772.74	7.17	0	-1261	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	288	15.17	1.03	12	0.13	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
67	20230915	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-15	5	-0.31	34838755	7300	65.88	4785	4800	4740	6220	3350	4785	4772.41	7.17	0	-1170	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	287	15.14	1.03	12	0.12	315.00	4626.00	8980	20230202	-46.88	4030	20230614	18.36	8980	-46.88	20230202	4030	18.36	20230614	8980	-46.88	20230202	4030	18.36	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
68	20230915	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-15	5	-0.31	31279015	6552	59.13	4785	4800	4740	6220	3350	4785	4773.95	7.17	0	-1071	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	287	15.14	1.03	12	0.11	315.00	4626.00	8980	20230202	-46.88	4030	20230614	18.36	8980	-46.88	20230202	4030	18.36	20230614	8980	-46.88	20230202	4030	18.36	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
69	20230915	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-15	5	-0.31	23420650	4898	44.21	4785	4800	4755	6220	3350	4785	4781.67	7.17	0	-901	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	287	15.14	1.03	12	0.08	315.00	4626.00	8980	20230202	-46.88	4030	20230614	18.36	8980	-46.88	20230202	4030	18.36	20230614	8980	-46.88	20230202	4030	18.36	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
70	20230915	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	5	2	0.10	19198005	4012	36.21	4785	4800	4755	6220	3350	4785	4785.15	7.17	0	-671	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	288	15.21	1.04	12	0.07	315.00	4626.00	8980	20230202	-46.66	4030	20230614	18.86	8980	-46.66	20230202	4030	18.86	20230614	8980	-46.66	20230202	4030	18.86	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
71	20230915	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	0	3	0.00	18375565	3840	34.66	4785	4800	4755	6220	3350	4785	4785.30	7.17	0	-611	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	288	15.19	1.03	12	0.06	315.00	4626.00	8980	20230202	-46.71	4030	20230614	18.73	8980	-46.71	20230202	4030	18.73	20230614	8980	-46.71	20230202	4030	18.73	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
72	20230915	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-5	5	-0.10	10816455	2261	20.41	4785	4800	4760	6220	3350	4785	4783.92	7.17	0	-364	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	288	15.17	1.03	12	0.04	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
73	20230915	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	0	3	0.00	7316245	1529	13.80	4785	4785	4775	6220	3350	4785	4784.99	7.17	0	-222	4858	4821	4763	4726	4668	4840	4745	30	1435	500	3150	5	1	6017989	288	15.19	1.03	12	0.03	315.00	4626.00	8980	20230202	-46.71	4030	20230614	18.73	8980	-46.71	20230202	4030	18.73	20230614	8980	-46.71	20230202	4030	18.73	20230614	1.00	N	275630	500	30 억		431771	N	N	0	N	00	N
74	20230914	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	10	2	0.21	52680075	11080	48.68	4730	4800	4705	6200	3345	4775	4754.45	7.17	0	97	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	288	15.19	1.03	12	0.18	315.00	4626.00	8980	20230202	-46.71	4030	20230614	18.73	8980	-46.71	20230202	4030	18.73	20230614	8980	-46.71	20230202	4030	18.73	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
75	20230914	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-5	5	-0.10	46313845	9745	42.81	4730	4800	4705	6200	3345	4775	4752.49	7.17	0	282	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	287	15.14	1.03	12	0.16	315.00	4626.00	8980	20230202	-46.88	4030	20230614	18.36	8980	-46.88	20230202	4030	18.36	20230614	8980	-46.88	20230202	4030	18.36	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
76	20230914	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	5	2	0.10	44279425	9319	40.94	4730	4800	4705	6200	3345	4775	4751.42	7.17	0	333	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	288	15.17	1.03	12	0.15	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
77	20230914	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	0	3	0.00	24929320	5250	23.07	4730	4800	4705	6200	3345	4775	4748.25	7.17	0	805	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	287	15.16	1.03	12	0.09	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
78	20230914	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-20	5	-0.42	24924545	5249	23.06	4730	4800	4705	6200	3345	4775	4748.24	7.17	0	806	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	286	15.10	1.03	12	0.09	315.00	4626.00	8980	20230202	-47.05	4030	20230614	17.99	8980	-47.05	20230202	4030	17.99	20230614	8980	-47.05	20230202	4030	17.99	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
79	20230914	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	5	2	0.10	23097255	4865	21.37	4730	4800	4705	6200	3345	4775	4747.42	7.17	0	864	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	288	15.17	1.03	12	0.08	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
80	20230914	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-15	5	-0.31	21283600	4485	19.70	4730	4800	4705	6200	3345	4775	4745.26	7.17	0	977	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	286	15.11	1.03	12	0.07	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
81	20230914	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-70	5	-1.47	8752245	1851	8.13	4730	4735	4705	6200	3345	4775	4727.41	7.17	0	-125	4928	4851	4728	4651	4528	4790	4590	30	1425	500	3150	5	1	6017989	283	14.94	1.02	12	0.03	315.00	4626.00	8980	20230202	-47.61	4030	20230614	16.75	8980	-47.61	20230202	4030	16.75	20230614	8980	-47.61	20230202	4030	16.75	20230614	1.00	N	275630	500	30 억		431674	N	N	0	N	00	N
82	20230913	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-15	5	-0.31	107035295	22510	139.30	4790	4805	4605	6220	3355	4790	4755.01	7.19	0	-1112	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	287	15.16	1.03	12	0.37	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
83	20230913	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	102026880	21458	132.79	4790	4805	4605	6220	3355	4790	4754.72	7.19	0	-1037	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	286	15.08	1.03	12	0.36	315.00	4626.00	8980	20230202	-47.10	4030	20230614	17.87	8980	-47.10	20230202	4030	17.87	20230614	8980	-47.10	20230202	4030	17.87	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
84	20230913	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	98463010	20708	128.15	4790	4805	4605	6220	3355	4790	4754.83	7.19	0	-863	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	286	15.08	1.03	12	0.34	315.00	4626.00	8980	20230202	-47.10	4030	20230614	17.87	8980	-47.10	20230202	4030	17.87	20230614	8980	-47.10	20230202	4030	17.87	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
85	20230913	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	85523685	17986	111.31	4790	4805	4605	6220	3355	4790	4755.01	7.19	0	-570	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	286	15.08	1.03	12	0.30	315.00	4626.00	8980	20230202	-47.10	4030	20230614	17.87	8980	-47.10	20230202	4030	17.87	20230614	8980	-47.10	20230202	4030	17.87	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
86	20230913	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-45	5	-0.94	82439860	17337	107.29	4790	4805	4605	6220	3355	4790	4755.14	7.19	0	-510	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	286	15.06	1.03	12	0.29	315.00	4626.00	8980	20230202	-47.16	4030	20230614	17.74	8980	-47.16	20230202	4030	17.74	20230614	8980	-47.16	20230202	4030	17.74	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
87	20230913	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	61915165	13016	80.55	4790	4805	4605	6220	3355	4790	4756.85	7.19	0	2205	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	286	15.08	1.03	12	0.22	315.00	4626.00	8980	20230202	-47.10	4030	20230614	17.87	8980	-47.10	20230202	4030	17.87	20230614	8980	-47.10	20230202	4030	17.87	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
88	20230913	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-30	5	-0.63	58719025	12344	76.39	4790	4805	4605	6220	3355	4790	4756.89	7.19	0	2266	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	286	15.11	1.03	12	0.21	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
89	20230913	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-10	5	-0.21	25574210	5402	33.43	4790	4790	4605	6220	3355	4790	4734.21	7.19	0	-606	4883	4836	4793	4746	4703	4860	4770	30	1430	500	3160	5	1	6017989	288	15.17	1.03	12	0.09	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	0.99	N	275630	500	30 억		432786	N	N	0	N	00	N
90	20230912	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	10	2	0.21	76720520	16086	78.28	4760	4840	4750	6210	3350	4780	4769.34	7.21	0	-1285	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	288	15.21	1.04	12	0.27	315.00	4626.00	8980	20230202	-46.66	4030	20230614	18.86	8980	-46.66	20230202	4030	18.86	20230614	8980	-46.66	20230202	4030	18.86	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
91	20230912	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-20	5	-0.42	67942245	14251	69.35	4760	4840	4750	6210	3350	4780	4767.47	7.21	0	-1177	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	286	15.11	1.03	12	0.24	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
92	20230912	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-5	5	-0.10	67198695	14095	68.59	4760	4840	4750	6210	3350	4780	4767.48	7.21	0	-1103	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	287	15.16	1.03	12	0.23	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
93	20230912	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-5	5	-0.10	59828845	12551	61.08	4760	4840	4750	6210	3350	4780	4766.77	7.21	0	-1195	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	287	15.16	1.03	12	0.21	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
94	20230912	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-25	5	-0.52	26384530	5526	26.89	4760	4840	4750	6210	3350	4780	4774.54	7.21	0	-85	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	286	15.10	1.03	12	0.09	315.00	4626.00	8980	20230202	-47.05	4030	20230614	17.99	8980	-47.05	20230202	4030	17.99	20230614	8980	-47.05	20230202	4030	17.99	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
95	20230912	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-20	5	-0.42	24986560	5232	25.46	4760	4840	4750	6210	3350	4780	4775.65	7.21	0	-25	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	286	15.11	1.03	12	0.09	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
96	20230912	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-25	5	-0.52	23558045	4932	24.00	4760	4840	4750	6210	3350	4780	4776.51	7.21	0	82	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	286	15.10	1.03	12	0.08	315.00	4626.00	8980	20230202	-47.05	4030	20230614	17.99	8980	-47.05	20230202	4030	17.99	20230614	8980	-47.05	20230202	4030	17.99	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
97	20230912	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	35	2	0.73	11106435	2324	11.31	4760	4840	4760	6210	3350	4780	4778.98	7.21	0	888	4843	4811	4758	4726	4673	4827	4742	30	1430	500	3150	5	1	6017989	290	15.29	1.04	12	0.04	315.00	4626.00	8980	20230202	-46.38	4030	20230614	19.48	8980	-46.38	20230202	4030	19.48	20230614	8980	-46.38	20230202	4030	19.48	20230614	0.99	N	275630	500	30 억		434071	N	N	0	N	00	N
98	20230911	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	10	2	0.21	97690950	20550	90.77	4770	4790	4705	6200	3340	4770	4753.79	7.23	0	-1180	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	288	15.17	1.03	12	0.34	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
99	20230911	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-5	5	-0.10	95474125	20086	88.72	4770	4790	4705	6200	3340	4770	4753.27	7.23	0	-1041	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	287	15.13	1.03	12	0.33	315.00	4626.00	8980	20230202	-46.94	4030	20230614	18.24	8980	-46.94	20230202	4030	18.24	20230614	8980	-46.94	20230202	4030	18.24	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
100	20230911	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-15	5	-0.31	61820305	13005	57.45	4770	4790	4705	6200	3340	4770	4753.58	7.23	0	684	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	286	15.10	1.03	12	0.22	315.00	4626.00	8980	20230202	-47.05	4030	20230614	17.99	8980	-47.05	20230202	4030	17.99	20230614	8980	-47.05	20230202	4030	17.99	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
101	20230911	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	15	2	0.31	59924540	12607	55.69	4770	4790	4705	6200	3340	4770	4753.27	7.23	0	973	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	288	15.19	1.03	12	0.21	315.00	4626.00	8980	20230202	-46.71	4030	20230614	18.73	8980	-46.71	20230202	4030	18.73	20230614	8980	-46.71	20230202	4030	18.73	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
102	20230911	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	0	3	0.00	59638255	12547	55.42	4770	4790	4705	6200	3340	4770	4753.19	7.23	0	1008	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	287	15.14	1.03	12	0.21	315.00	4626.00	8980	20230202	-46.88	4030	20230614	18.36	8980	-46.88	20230202	4030	18.36	20230614	8980	-46.88	20230202	4030	18.36	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
103	20230911	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-10	5	-0.21	51529880	10841	47.89	4770	4790	4705	6200	3340	4770	4753.24	7.23	0	1162	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	286	15.11	1.03	12	0.18	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
104	20230911	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-10	5	-0.21	47551390	10006	44.20	4770	4790	4705	6200	3340	4770	4752.28	7.23	0	1650	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	286	15.11	1.03	12	0.17	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
105	20230911	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-5	5	-0.10	5466415	1146	5.06	4770	4770	4765	6200	3340	4770	4770.00	7.23	0	-141	4873	4821	4743	4691	4613	4847	4717	30	1430	500	3140	5	1	6017989	287	15.13	1.03	12	0.02	315.00	4626.00	8980	20230202	-46.94	4030	20230614	18.24	8980	-46.94	20230202	4030	18.24	20230614	8980	-46.94	20230202	4030	18.24	20230614	1.00	N	275630	500	30 억		435251	N	N	0	N	00	N
106	20230908	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-5	5	-0.10	106766920	22532	56.12	4705	4795	4665	6200	3345	4775	4738.38	7.32	0	-5321	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	287	15.14	1.03	12	0.37	315.00	4626.00	8980	20230202	-46.88	4030	20230614	18.36	8980	-46.88	20230202	4030	18.36	20230614	8980	-46.88	20230202	4030	18.36	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
107	20230908	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-25	5	-0.52	89481780	18893	47.06	4705	4795	4665	6200	3345	4775	4736.15	7.32	0	-4467	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	286	15.08	1.03	12	0.31	315.00	4626.00	8980	20230202	-47.10	4030	20230614	17.87	8980	-47.10	20230202	4030	17.87	20230614	8980	-47.10	20230202	4030	17.87	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
108	20230908	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-35	5	-0.73	79679845	16830	41.92	4705	4795	4665	6200	3345	4775	4734.28	7.32	0	-3713	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	285	15.05	1.02	12	0.28	315.00	4626.00	8980	20230202	-47.22	4030	20230614	17.62	8980	-47.22	20230202	4030	17.62	20230614	8980	-47.22	20230202	4030	17.62	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
109	20230908	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-45	5	-0.94	71617045	15132	37.69	4705	4795	4665	6200	3345	4775	4732.69	7.32	0	-2844	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	285	15.02	1.02	12	0.25	315.00	4626.00	8980	20230202	-47.33	4030	20230614	17.37	8980	-47.33	20230202	4030	17.37	20230614	8980	-47.33	20230202	4030	17.37	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
110	20230908	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-15	5	-0.31	67082285	14176	35.31	4705	4795	4665	6200	3345	4775	4731.96	7.32	0	-2141	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	286	15.11	1.03	12	0.24	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
111	20230908	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	10	2	0.21	62174445	13146	32.74	4705	4795	4665	6200	3345	4775	4729.37	7.32	0	-1234	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	288	15.19	1.03	12	0.22	315.00	4626.00	8980	20230202	-46.71	4030	20230614	18.73	8980	-46.71	20230202	4030	18.73	20230614	8980	-46.71	20230202	4030	18.73	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
112	20230908	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-45	5	-0.94	44923200	9524	23.72	4705	4770	4665	6200	3345	4775	4716.56	7.32	0	-410	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	285	15.02	1.02	12	0.16	315.00	4626.00	8980	20230202	-47.33	4030	20230614	17.37	8980	-47.33	20230202	4030	17.37	20230614	8980	-47.33	20230202	4030	17.37	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
113	20230908	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-15	5	-0.31	29735580	6311	15.72	4705	4760	4665	6200	3345	4775	4711.24	7.32	0	685	4908	4841	4713	4646	4518	4875	4680	30	1425	500	3150	5	1	6017989	286	15.11	1.03	12	0.10	315.00	4626.00	8980	20230202	-46.99	4030	20230614	18.11	8980	-46.99	20230202	4030	18.11	20230614	8980	-46.99	20230202	4030	18.11	20230614	1.00	N	275630	500	30 억		440572	N	N	0	N	00	N
114	20230907	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	140	2	3.02	188704980	40146	332.72	4635	4780	4585	6020	3245	4635	4700.47	7.48	0	-9671	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	287	15.16	1.03	12	0.67	315.00	4626.00	8980	20230202	-46.83	4030	20230614	18.49	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4030	18.49	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
115	20230907	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	145	2	3.13	179178390	38151	316.19	4635	4780	4585	6020	3245	4635	4696.56	7.48	0	-9566	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	288	15.17	1.03	12	0.63	315.00	4626.00	8980	20230202	-46.77	4030	20230614	18.61	8980	-46.77	20230202	4030	18.61	20230614	8980	-46.77	20230202	4030	18.61	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
116	20230907	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	110	2	2.37	150971585	32231	267.12	4635	4765	4585	6020	3245	4635	4684.05	7.48	0	-9481	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	286	15.06	1.03	12	0.54	315.00	4626.00	8980	20230202	-47.16	4030	20230614	17.74	8980	-47.16	20230202	4030	17.74	20230614	8980	-47.16	20230202	4030	17.74	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
117	20230907	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	55	2	1.19	122968680	26281	217.81	4635	4765	4585	6020	3245	4635	4679.00	7.48	0	-9721	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	282	14.89	1.01	12	0.44	315.00	4626.00	8980	20230202	-47.77	4030	20230614	16.38	8980	-47.77	20230202	4030	16.38	20230614	8980	-47.77	20230202	4030	16.38	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
118	20230907	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	50	2	1.08	116086115	24812	205.64	4635	4765	4585	6020	3245	4635	4678.63	7.48	0	-9121	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	282	14.87	1.01	12	0.41	315.00	4626.00	8980	20230202	-47.83	4030	20230614	16.25	8980	-47.83	20230202	4030	16.25	20230614	8980	-47.83	20230202	4030	16.25	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
119	20230907	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	60	2	1.29	100911985	21577	178.82	4635	4765	4585	6020	3245	4635	4676.83	7.48	0	-7063	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	283	14.90	1.01	12	0.36	315.00	4626.00	8980	20230202	-47.72	4030	20230614	16.50	8980	-47.72	20230202	4030	16.50	20230614	8980	-47.72	20230202	4030	16.50	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
120	20230907	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	90	2	1.94	78230400	16744	138.77	4635	4765	4585	6020	3245	4635	4672.15	7.48	0	-6149	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	284	15.00	1.02	12	0.28	315.00	4626.00	8980	20230202	-47.38	4030	20230614	17.25	8980	-47.38	20230202	4030	17.25	20230614	8980	-47.38	20230202	4030	17.25	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
121	20230907	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	80	2	1.73	37366115	8084	67.00	4635	4730	4585	6020	3245	4635	4622.23	7.48	0	-5688	4788	4711	4618	4541	4448	4665	4495	30	1385	500	3050	5	1	6017989	284	14.97	1.02	12	0.13	315.00	4626.00	8980	20230202	-47.49	4030	20230614	17.00	8980	-47.49	20230202	4030	17.00	20230614	8980	-47.49	20230202	4030	17.00	20230614	1.00	N	275630	500	30 억		450243	N	N	0	N	00	N
122	20230906	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-25	5	-0.54	55295545	12066	82.34	4670	4695	4525	6050	3265	4660	4582.74	7.52	0	-2185	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	279	14.71	1.00	12	0.20	315.00	4626.00	8980	20230202	-48.39	4030	20230614	15.01	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
123	20230906	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-35	5	-0.75	46659730	10196	69.58	4670	4695	4525	6050	3265	4660	4576.26	7.52	0	-1719	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	278	14.68	1.00	12	0.17	315.00	4626.00	8980	20230202	-48.50	4030	20230614	14.76	8980	-48.50	20230202	4030	14.76	20230614	8980	-48.50	20230202	4030	14.76	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
124	20230906	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-70	5	-1.50	16577005	3577	24.41	4670	4695	4590	6050	3265	4660	4634.32	7.52	0	-2058	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	276	14.57	0.99	12	0.06	315.00	4626.00	8980	20230202	-48.89	4030	20230614	13.90	8980	-48.89	20230202	4030	13.90	20230614	8980	-48.89	20230202	4030	13.90	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
125	20230906	130823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-20	5	-0.43	9909990	2132	14.55	4670	4695	4620	6050	3265	4660	4648.20	7.52	0	-1329	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	279	14.73	1.00	12	0.04	315.00	4626.00	8980	20230202	-48.33	4030	20230614	15.14	8980	-48.33	20230202	4030	15.14	20230614	8980	-48.33	20230202	4030	15.14	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
126	20230906	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-15	5	-0.32	9706005	2088	14.25	4670	4695	4620	6050	3265	4660	4648.46	7.52	0	-1286	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	280	14.75	1.00	12	0.03	315.00	4626.00	8980	20230202	-48.27	4030	20230614	15.26	8980	-48.27	20230202	4030	15.26	20230614	8980	-48.27	20230202	4030	15.26	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
127	20230906	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-40	5	-0.86	8527575	1834	12.52	4670	4695	4620	6050	3265	4660	4649.70	7.52	0	-1104	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	278	14.67	1.00	12	0.03	315.00	4626.00	8980	20230202	-48.55	4030	20230614	14.64	8980	-48.55	20230202	4030	14.64	20230614	8980	-48.55	20230202	4030	14.64	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
128	20230906	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-35	5	-0.75	7127670	1532	10.46	4670	4695	4620	6050	3265	4660	4652.52	7.52	0	-934	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	278	14.68	1.00	12	0.03	315.00	4626.00	8980	20230202	-48.50	4030	20230614	14.76	8980	-48.50	20230202	4030	14.76	20230614	8980	-48.50	20230202	4030	14.76	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
129	20230906	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-35	5	-0.75	5532435	1188	8.11	4670	4695	4625	6050	3265	4660	4656.93	7.52	0	-818	4743	4701	4623	4581	4503	4722	4602	30	1390	500	3070	5	1	6017989	278	14.68	1.00	12	0.02	315.00	4626.00	8980	20230202	-48.50	4030	20230614	14.76	8980	-48.50	20230202	4030	14.76	20230614	8980	-48.50	20230202	4030	14.76	20230614	1.00	N	275630	500	30 억		452428	N	N	0	N	00	N
130	20230905	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	75	2	1.64	67191885	14653	60.88	4585	4665	4545	5960	3210	4585	4585.34	7.54	0	-328	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	280	14.79	1.01	12	0.24	315.00	4626.00	8980	20230202	-48.11	4030	20230614	15.63	8980	-48.11	20230202	4030	15.63	20230614	8980	-48.11	20230202	4030	15.63	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
131	20230905	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	30	2	0.65	61449320	13416	55.74	4585	4665	4545	5960	3210	4585	4580.30	7.54	0	-73	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	278	14.65	1.00	12	0.22	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	8980	-48.61	20230202	4030	14.52	20230614	8980	-48.61	20230202	4030	14.52	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
132	20230905	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	0	3	0.00	57696190	12598	52.34	4585	4665	4545	5960	3210	4585	4579.79	7.54	0	321	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	276	14.56	0.99	12	0.21	315.00	4626.00	8980	20230202	-48.94	4030	20230614	13.77	8980	-48.94	20230202	4030	13.77	20230614	8980	-48.94	20230202	4030	13.77	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
133	20230905	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-25	5	-0.55	48569920	10603	44.05	4585	4665	4545	5960	3210	4585	4580.77	7.54	0	234	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	274	14.48	0.99	12	0.18	315.00	4626.00	8980	20230202	-49.22	4030	20230614	13.15	8980	-49.22	20230202	4030	13.15	20230614	8980	-49.22	20230202	4030	13.15	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
134	20230905	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-25	5	-0.55	43530575	9498	39.46	4585	4665	4545	5960	3210	4585	4583.13	7.54	0	474	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	274	14.48	0.99	12	0.16	315.00	4626.00	8980	20230202	-49.22	4030	20230614	13.15	8980	-49.22	20230202	4030	13.15	20230614	8980	-49.22	20230202	4030	13.15	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
135	20230905	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	15	2	0.33	22395070	4865	20.21	4585	4665	4560	5960	3210	4585	4603.31	7.54	0	183	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	277	14.60	0.99	12	0.08	315.00	4626.00	8980	20230202	-48.78	4030	20230614	14.14	8980	-48.78	20230202	4030	14.14	20230614	8980	-48.78	20230202	4030	14.14	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
136	20230905	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	55	2	1.20	20310380	4414	18.34	4585	4665	4560	5960	3210	4585	4601.36	7.54	0	478	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	279	14.73	1.00	12	0.07	315.00	4626.00	8980	20230202	-48.33	4030	20230614	15.14	8980	-48.33	20230202	4030	15.14	20230614	8980	-48.33	20230202	4030	15.14	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
137	20230905	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	0	3	0.00	4134535	902	3.75	4585	4585	4560	5960	3210	4585	4583.74	7.54	0	-280	4811	4697	4616	4502	4421	4657	4462	30	1375	500	3020	5	1	6017989	276	14.56	0.99	12	0.01	315.00	4626.00	8980	20230202	-48.94	4030	20230614	13.77	8980	-48.94	20230202	4030	13.77	20230614	8980	-48.94	20230202	4030	13.77	20230614	0.99	N	275630	500	30 억		453534	N	N	0	N	00	N
138	20230904	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-145	5	-3.07	110342930	24066	99.28	4730	4730	4535	6140	3315	4730	4585.00	7.63	0	-5491	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	276	14.56	0.99	12	0.40	315.00	4626.00	8980	20230202	-48.94	4030	20230614	13.77	8980	-48.94	20230202	4030	13.77	20230614	8980	-48.94	20230202	4030	13.77	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
139	20230904	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-125	5	-2.64	103849205	22651	93.44	4730	4730	4535	6140	3315	4730	4584.74	7.63	0	-5190	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	277	14.62	1.00	12	0.38	315.00	4626.00	8980	20230202	-48.72	4030	20230614	14.27	8980	-48.72	20230202	4030	14.27	20230614	8980	-48.72	20230202	4030	14.27	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
140	20230904	140756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-160	5	-3.38	87888770	19159	79.04	4730	4730	4535	6140	3315	4730	4587.32	7.63	0	-3595	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	275	14.51	0.99	12	0.32	315.00	4626.00	8980	20230202	-49.11	4030	20230614	13.40	8980	-49.11	20230202	4030	13.40	20230614	8980	-49.11	20230202	4030	13.40	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
141	20230904	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-135	5	-2.85	45806200	9924	40.94	4730	4730	4565	6140	3315	4730	4615.68	7.63	0	-3896	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	277	14.59	0.99	12	0.16	315.00	4626.00	8980	20230202	-48.83	4030	20230614	14.02	8980	-48.83	20230202	4030	14.02	20230614	8980	-48.83	20230202	4030	14.02	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
142	20230904	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-160	5	-3.38	32778270	7076	29.19	4730	4730	4570	6140	3315	4730	4632.29	7.63	0	-2967	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	275	14.51	0.99	12	0.12	315.00	4626.00	8980	20230202	-49.11	4030	20230614	13.40	8980	-49.11	20230202	4030	13.40	20230614	8980	-49.11	20230202	4030	13.40	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
143	20230904	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-95	5	-2.01	20314670	4364	18.00	4730	4730	4610	6140	3315	4730	4655.02	7.63	0	-1864	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	279	14.71	1.00	12	0.07	315.00	4626.00	8980	20230202	-48.39	4030	20230614	15.01	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
144	20230904	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-80	5	-1.69	8863815	1891	7.80	4730	4730	4650	6140	3315	4730	4687.32	7.63	0	-902	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	280	14.76	1.01	12	0.03	315.00	4626.00	8980	20230202	-48.22	4030	20230614	15.38	8980	-48.22	20230202	4030	15.38	20230614	8980	-48.22	20230202	4030	15.38	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
145	20230904	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-45	5	-0.95	3738205	796	3.28	4730	4730	4650	6140	3315	4730	4696.15	7.63	0	-482	4816	4772	4731	4687	4646	4752	4667	30	1410	500	3120	5	1	6017989	282	14.87	1.01	12	0.01	315.00	4626.00	8980	20230202	-47.83	4030	20230614	16.25	8980	-47.83	20230202	4030	16.25	20230614	8980	-47.83	20230202	4030	16.25	20230614	0.99	N	275630	500	30 억		459025	N	N	0	N	00	N
146	20230901	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-60	5	-1.25	113944845	24182	73.04	4740	4775	4690	6220	3355	4790	4711.92	7.69	0	-3604	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	285	15.02	1.02	12	0.40	315.00	4626.00	8980	20230202	-47.33	4030	20230614	17.37	8980	-47.33	20230202	4030	17.37	20230614	8980	-47.33	20230202	4030	17.37	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N
147	20230901	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-70	5	-1.46	108534705	23038	69.58	4740	4775	4690	6220	3355	4790	4711.07	7.69	0	-3313	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	284	14.98	1.02	12	0.38	315.00	4626.00	8980	20230202	-47.44	4030	20230614	17.12	8980	-47.44	20230202	4030	17.12	20230614	8980	-47.44	20230202	4030	17.12	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N
148	20230901	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-85	5	-1.77	87661905	18602	56.18	4740	4775	4690	6220	3355	4790	4712.44	7.69	0	-2507	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	283	14.94	1.02	12	0.31	315.00	4626.00	8980	20230202	-47.61	4030	20230614	16.75	8980	-47.61	20230202	4030	16.75	20230614	8980	-47.61	20230202	4030	16.75	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N
149	20230901	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-55	5	-1.15	81401940	17274	52.17	4740	4775	4690	6220	3355	4790	4712.33	7.69	0	-2007	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	285	15.03	1.02	12	0.29	315.00	4626.00	8980	20230202	-47.27	4030	20230614	17.49	8980	-47.27	20230202	4030	17.49	20230614	8980	-47.27	20230202	4030	17.49	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N
150	20230901	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-55	5	-1.15	78574790	16676	50.37	4740	4775	4690	6220	3355	4790	4711.78	7.69	0	-1698	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	285	15.03	1.02	12	0.28	315.00	4626.00	8980	20230202	-47.27	4030	20230614	17.49	8980	-47.27	20230202	4030	17.49	20230614	8980	-47.27	20230202	4030	17.49	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N
151	20230901	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	72552750	15403	46.52	4740	4775	4690	6220	3355	4790	4710.23	7.69	0	-1530	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	286	15.08	1.03	12	0.26	315.00	4626.00	8980	20230202	-47.10	4030	20230614	17.87	8980	-47.10	20230202	4030	17.87	20230614	8980	-47.10	20230202	4030	17.87	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N
152	20230901	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-60	5	-1.25	36646010	7779	23.49	4740	4775	4690	6220	3355	4790	4710.75	7.69	0	-977	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	285	15.02	1.02	12	0.13	315.00	4626.00	8980	20230202	-47.33	4030	20230614	17.37	8980	-47.33	20230202	4030	17.37	20230614	8980	-47.33	20230202	4030	17.37	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N
153	20230901	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-90	5	-1.88	3646715	772	2.33	4740	4740	4690	6220	3355	4790	4722.50	7.69	0	-68	4963	4876	4813	4726	4663	4845	4695	30	1430	500	3160	5	1	6017989	283	14.92	1.02	12	0.01	315.00	4626.00	8980	20230202	-47.66	4030	20230614	16.63	8980	-47.66	20230202	4030	16.63	20230614	8980	-47.66	20230202	4030	16.63	20230614	0.98	N	275630	500	30 억		462629	N	N	0	N	00	N