KissMeData/322180/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	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	250	2	3.33	1178046090	155041	123.49	7340	7830	7210	9760	5260	7510	7597.33	3.18	0	12000	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1273	-28.42	7.29	12	0.95	-273.00	1065.00	13830	20230901	-43.89	2223	20221110	249.08	13830	-43.89	20230901	2233	247.51	20230102	20250	-61.68	20230809	6450	20.31	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
3	20230927	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	270	2	3.60	1120189940	147597	117.56	7340	7830	7210	9760	5260	7510	7589.52	3.18	0	13005	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1276	-28.50	7.31	12	0.90	-273.00	1065.00	13830	20230901	-43.75	2223	20221110	249.98	13830	-43.75	20230901	2233	248.41	20230102	20250	-61.58	20230809	6450	20.62	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
4	20230927	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	210	2	2.80	935583770	123820	98.62	7340	7740	7210	9760	5260	7510	7556.00	3.18	0	14717	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1266	-28.28	7.25	12	0.76	-273.00	1065.00	13830	20230901	-44.18	2223	20221110	247.28	13830	-44.18	20230901	2233	245.72	20230102	20250	-61.88	20230809	6450	19.69	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
5	20230927	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	210	2	2.80	805116630	106874	85.13	7340	7740	7210	9760	5260	7510	7533.33	3.18	0	22697	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1266	-28.28	7.25	12	0.65	-273.00	1065.00	13830	20230901	-44.18	2223	20221110	247.28	13830	-44.18	20230901	2233	245.72	20230102	20250	-61.88	20230809	6450	19.69	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
6	20230927	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	0	3	0.00	700314850	93144	74.19	7340	7710	7210	9760	5260	7510	7518.63	3.18	0	20289	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1232	-27.51	7.05	12	0.57	-273.00	1065.00	13830	20230901	-45.70	2223	20221110	237.83	13830	-45.70	20230901	2233	236.32	20230102	20250	-62.91	20230809	6450	16.43	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
7	20230927	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	10	2	0.13	620964930	82654	65.83	7340	7710	7210	9760	5260	7510	7512.82	3.18	0	20510	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1233	-27.55	7.06	12	0.50	-273.00	1065.00	13830	20230901	-45.63	2223	20221110	238.28	13830	-45.63	20230901	2233	236.77	20230102	20250	-62.86	20230809	6450	16.59	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
8	20230927	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	60	2	0.80	298008840	39490	31.45	7340	7660	7310	9760	5260	7510	7546.44	3.18	0	12952	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1241	-27.73	7.11	12	0.24	-273.00	1065.00	13830	20230901	-45.26	2223	20221110	240.53	13830	-45.26	20230901	2233	239.01	20230102	20250	-62.62	20230809	6450	17.36	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
9	20230927	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	120	2	1.60	93106300	12509	9.96	7340	7640	7310	9760	5260	7510	7443.14	3.18	0	8048	8016	7762	7556	7302	7096	7660	7200	16	2250	100	4800	10	1	16399433	1251	-27.95	7.16	12	0.08	-273.00	1065.00	13830	20230901	-44.83	2223	20221110	243.23	13830	-44.83	20230901	2233	241.69	20230102	20250	-62.32	20230809	6450	18.29	20230823	0.54	N	322180	100	16 억		522128	N	N	0	N	00	N
10	20230926	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	20	2	0.27	942342200	125225	39.78	7610	7810	7350	9730	5250	7490	7525.23	3.14	0	7049	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1232	-27.51	7.05	12	0.76	-273.00	1065.00	13830	20230901	-45.70	2223	20221110	237.83	13830	-45.70	20230901	2233	236.32	20230102	20250	-62.91	20230809	6450	16.43	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
11	20230926	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	130	2	1.74	903417030	120059	38.14	7610	7810	7350	9730	5250	7490	7524.82	3.14	0	9785	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1250	-27.91	7.15	12	0.73	-273.00	1065.00	13830	20230901	-44.90	2223	20221110	242.78	13830	-44.90	20230901	2233	241.24	20230102	20250	-62.37	20230809	6450	18.14	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
12	20230926	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-70	5	-0.93	801373000	106473	33.83	7610	7810	7350	9730	5250	7490	7526.59	3.14	0	10549	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1217	-27.18	6.97	12	0.65	-273.00	1065.00	13830	20230901	-46.35	2223	20221110	233.78	13830	-46.35	20230901	2233	232.29	20230102	20250	-63.36	20230809	6450	15.04	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
13	20230926	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-110	5	-1.47	684147570	90581	28.78	7610	7810	7380	9730	5250	7490	7552.99	3.14	0	5232	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1210	-27.03	6.93	12	0.55	-273.00	1065.00	13830	20230901	-46.64	2223	20221110	231.98	13830	-46.64	20230901	2233	230.50	20230102	20250	-63.56	20230809	6450	14.42	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
14	20230926	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-50	5	-0.67	622582610	82306	26.15	7610	7810	7380	9730	5250	7490	7564.38	3.14	0	7838	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1220	-27.25	6.99	12	0.50	-273.00	1065.00	13830	20230901	-46.20	2223	20221110	234.68	13830	-46.20	20230901	2233	233.18	20230102	20250	-63.26	20230809	6450	15.35	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
15	20230926	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-60	5	-0.80	522725480	68850	21.87	7610	7810	7400	9730	5250	7490	7592.46	3.14	0	4886	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1218	-27.22	6.98	12	0.42	-273.00	1065.00	13830	20230901	-46.28	2223	20221110	234.23	13830	-46.28	20230901	2233	232.74	20230102	20250	-63.31	20230809	6450	15.19	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
16	20230926	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	200	2	2.67	357828640	46916	14.90	7610	7810	7500	9730	5250	7490	7627.45	3.14	0	12007	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1261	-28.17	7.22	12	0.29	-273.00	1065.00	13830	20230901	-44.40	2223	20221110	245.93	13830	-44.40	20230901	2233	244.38	20230102	20250	-62.02	20230809	6450	19.22	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
17	20230926	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	190	2	2.54	94966200	12440	3.95	7610	7810	7520	9730	5250	7490	7635.70	3.14	0	3292	8363	7926	7683	7246	7003	7805	7125	16	2240	100	4790	10	1	16399433	1259	-28.13	7.21	12	0.08	-273.00	1065.00	13830	20230901	-44.47	2223	20221110	245.48	13830	-44.47	20230901	2233	243.93	20230102	20250	-62.07	20230809	6450	19.07	20230823	0.45	N	322180	100	16 억		515388	N	N	0	N	00	N
18	20230925	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-560	5	-6.96	2381455880	312967	84.47	8050	8120	7440	10460	5640	8050	7609.34	3.06	0	12570	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1227	-27.44	7.03	12	1.91	-273.00	1065.00	13830	20230901	-45.84	2223	20221110	236.93	13830	-45.84	20230901	2233	235.42	20230102	20250	-63.01	20230809	6450	16.12	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
19	20230925	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-520	5	-6.46	2336129030	306945	82.85	8050	8120	7440	10460	5640	8050	7610.62	3.06	0	12531	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1233	-27.58	7.07	12	1.87	-273.00	1065.00	13830	20230901	-45.55	2223	20221110	238.73	13830	-45.55	20230901	2233	237.21	20230102	20250	-62.81	20230809	6450	16.74	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
20	20230925	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-470	5	-5.84	2154459700	282913	76.36	8050	8120	7440	10460	5640	8050	7614.96	3.06	0	17492	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1241	-27.77	7.12	12	1.73	-273.00	1065.00	13830	20230901	-45.19	2223	20221110	240.98	13830	-45.19	20230901	2233	239.45	20230102	20250	-62.57	20230809	6450	17.52	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
21	20230925	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-600	5	-7.45	2012348240	264009	71.26	8050	8120	7440	10460	5640	8050	7621.95	3.06	0	15412	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1220	-27.29	7.00	12	1.61	-273.00	1065.00	13830	20230901	-46.13	2223	20221110	235.13	13830	-46.13	20230901	2233	233.63	20230102	20250	-63.21	20230809	6450	15.50	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
22	20230925	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-510	5	-6.34	1879085110	246243	66.46	8050	8120	7440	10460	5640	8050	7630.68	3.06	0	23238	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1235	-27.62	7.08	12	1.50	-273.00	1065.00	13830	20230901	-45.48	2223	20221110	239.18	13830	-45.48	20230901	2233	237.66	20230102	20250	-62.77	20230809	6450	16.90	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
23	20230925	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-440	5	-5.47	1767716130	231488	62.48	8050	8120	7440	10460	5640	8050	7635.96	3.06	0	29095	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1246	-27.88	7.15	12	1.41	-273.00	1065.00	13830	20230901	-44.97	2223	20221110	242.33	13830	-44.97	20230901	2233	240.80	20230102	20250	-62.42	20230809	6450	17.98	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
24	20230925	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-470	5	-5.84	1380816090	179891	48.55	8050	8120	7540	10460	5640	8050	7675.43	3.06	0	32664	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1241	-27.77	7.12	12	1.10	-273.00	1065.00	13830	20230901	-45.19	2223	20221110	240.98	13830	-45.19	20230901	2233	239.45	20230102	20250	-62.57	20230809	6450	17.52	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
25	20230925	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-150	5	-1.86	278588620	35488	9.58	8050	8120	7610	10460	5640	8050	7849.08	3.06	0	4733	8603	8326	7943	7666	7283	8465	7805	16	2410	100	5150	10	1	16376925	1294	-28.94	7.42	12	0.22	-273.00	1065.00	13830	20230901	-42.88	2223	20221110	255.38	13830	-42.88	20230901	2233	253.78	20230102	20250	-60.99	20230809	6450	22.48	20230823	0.42	N	322180	100	16 억		501265	N	N	0	N	00	N
26	20230922	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	240	2	3.07	2918571310	367606	165.63	7600	8220	7560	10150	5470	7810	7939.21	3.14	0	-12427	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1318	-29.49	7.56	12	2.24	-273.00	1065.00	13830	20230901	-41.79	2223	20221110	262.12	13830	-41.79	20230901	2233	260.50	20230102	20250	-60.25	20230809	6450	24.81	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
27	20230922	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	190	2	2.43	2744961800	345962	155.88	7600	8220	7560	10150	5470	7810	7934.29	3.14	0	-8452	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1310	-29.30	7.51	12	2.11	-273.00	1065.00	13830	20230901	-42.15	2223	20221110	259.87	13830	-42.15	20230901	2233	258.26	20230102	20250	-60.49	20230809	6450	24.03	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
28	20230922	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	260	2	3.33	1918676810	241193	108.68	7600	8220	7560	10150	5470	7810	7954.94	3.14	0	-19920	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1322	-29.56	7.58	12	1.47	-273.00	1065.00	13830	20230901	-41.65	2223	20221110	263.02	13830	-41.65	20230901	2233	261.40	20230102	20250	-60.15	20230809	6450	25.12	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
29	20230922	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	300	2	3.84	1400275970	176867	79.69	7600	8130	7560	10150	5470	7810	7917.11	3.14	0	-8703	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1328	-29.71	7.62	12	1.08	-273.00	1065.00	13830	20230901	-41.36	2223	20221110	264.82	13830	-41.36	20230901	2233	263.19	20230102	20250	-59.95	20230809	6450	25.74	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
30	20230922	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	250	2	3.20	1046608900	133103	59.97	7600	8100	7560	10150	5470	7810	7863.15	3.14	0	-4264	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1320	-29.52	7.57	12	0.81	-273.00	1065.00	13830	20230901	-41.72	2223	20221110	262.57	13830	-41.72	20230901	2233	260.95	20230102	20250	-60.20	20230809	6450	24.96	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
31	20230922	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	100	2	1.28	761683900	97478	43.92	7600	7980	7560	10150	5470	7810	7813.91	3.14	0	-4939	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1295	-28.97	7.43	12	0.60	-273.00	1065.00	13830	20230901	-42.81	2223	20221110	255.83	13830	-42.81	20230901	2233	254.23	20230102	20250	-60.94	20230809	6450	22.64	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
32	20230922	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-80	5	-1.02	608187860	77822	35.06	7600	7980	7560	10150	5470	7810	7815.11	3.14	0	-8267	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1266	-28.32	7.26	12	0.48	-273.00	1065.00	13830	20230901	-44.11	2223	20221110	247.73	13830	-44.11	20230901	2233	246.17	20230102	20250	-61.83	20230809	6450	19.84	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
33	20230922	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	10	2	0.13	131358070	17150	7.73	7600	7820	7560	10150	5470	7810	7659.36	3.14	0	7352	8543	8176	7943	7576	7343	8060	7460	16	2340	100	4990	10	1	16376925	1281	-28.64	7.34	12	0.10	-273.00	1065.00	13830	20230901	-43.46	2223	20221110	251.78	13830	-43.46	20230901	2233	250.20	20230102	20250	-61.38	20230809	6450	21.24	20230823	0.41	N	322180	100	16 억		514178	N	N	0	N	00	N
34	20230921	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-520	5	-6.24	1727132100	218256	74.49	8230	8310	7710	10820	5840	8330	7912.09	2.89	0	42607	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1279	-28.61	7.33	12	1.33	-273.00	1065.00	13830	20230901	-43.53	2223	20221110	251.33	13830	-43.53	20230901	2233	249.75	20230102	20250	-61.43	20230809	6450	21.09	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
35	20230921	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-520	5	-6.24	1653520920	208837	71.27	8230	8310	7710	10820	5840	8330	7916.35	2.89	0	41192	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1279	-28.61	7.33	12	1.28	-273.00	1065.00	13830	20230901	-43.53	2223	20221110	251.33	13830	-43.53	20230901	2233	249.75	20230102	20250	-61.43	20230809	6450	21.09	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
36	20230921	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-500	5	-6.00	1548639290	195439	66.70	8230	8310	7710	10820	5840	8330	7922.42	2.89	0	41127	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1282	-28.68	7.35	12	1.19	-273.00	1065.00	13830	20230901	-43.38	2223	20221110	252.23	13830	-43.38	20230901	2233	250.65	20230102	20250	-61.33	20230809	6450	21.40	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
37	20230921	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-480	5	-5.76	1415153970	178451	60.90	8230	8310	7710	10820	5840	8330	7928.61	2.89	0	32404	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1286	-28.75	7.37	12	1.09	-273.00	1065.00	13830	20230901	-43.24	2223	20221110	253.13	13830	-43.24	20230901	2233	251.54	20230102	20250	-61.23	20230809	6450	21.71	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
38	20230921	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-490	5	-5.88	1264418160	159224	54.34	8230	8310	7710	10820	5840	8330	7939.38	2.89	0	26967	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1284	-28.72	7.36	12	0.97	-273.00	1065.00	13830	20230901	-43.31	2223	20221110	252.68	13830	-43.31	20230901	2233	251.10	20230102	20250	-61.28	20230809	6450	21.55	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
39	20230921	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-400	5	-4.80	1109543860	139516	47.61	8230	8310	7710	10820	5840	8330	7950.88	2.89	0	20129	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1299	-29.05	7.45	12	0.85	-273.00	1065.00	13830	20230901	-42.66	2223	20221110	256.73	13830	-42.66	20230901	2233	255.13	20230102	20250	-60.84	20230809	6450	22.95	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
40	20230921	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-440	5	-5.28	738295760	92384	31.53	8230	8310	7850	10820	5840	8330	7988.97	2.89	0	2561	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1292	-28.90	7.41	12	0.56	-273.00	1065.00	13830	20230901	-42.95	2223	20221110	254.93	13830	-42.95	20230901	2233	253.34	20230102	20250	-61.04	20230809	6450	22.33	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
41	20230921	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-250	5	-3.00	96162550	11837	4.04	8230	8310	8010	10820	5840	8330	8110.72	2.89	0	-516	9010	8670	8310	7970	7610	8490	7790	16	2490	100	5330	10	1	16376925	1323	-29.60	7.59	12	0.07	-273.00	1065.00	13830	20230901	-41.58	2223	20221110	263.47	13830	-41.58	20230901	2233	261.85	20230102	20250	-60.10	20230809	6450	25.27	20230823	0.41	N	322180	100	16 억		473704	N	N	0	N	00	N
42	20230920	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	10	2	0.12	2420381290	292170	117.76	8520	8650	7950	10810	5830	8320	8284.07	2.95	0	-9226	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1364	-30.51	7.82	12	1.78	-273.00	1065.00	13830	20230901	-39.77	2223	20221110	274.72	13830	-39.77	20230901	2233	273.04	20230102	20250	-58.86	20230809	6450	29.15	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
43	20230920	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	40	2	0.48	2351399470	283894	114.42	8520	8650	7950	10810	5830	8320	8282.67	2.95	0	-8156	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1369	-30.62	7.85	12	1.73	-273.00	1065.00	13830	20230901	-39.55	2223	20221110	276.07	13830	-39.55	20230901	2233	274.38	20230102	20250	-58.72	20230809	6450	29.61	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
44	20230920	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	10	2	0.12	2234917330	269933	108.80	8520	8650	7950	10810	5830	8320	8279.53	2.95	0	-6947	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1364	-30.51	7.82	12	1.65	-273.00	1065.00	13830	20230901	-39.77	2223	20221110	274.72	13830	-39.77	20230901	2233	273.04	20230102	20250	-58.86	20230809	6450	29.15	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
45	20230920	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	20	2	0.24	2094943810	253106	102.01	8520	8650	7950	10810	5830	8320	8276.94	2.95	0	-4838	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1366	-30.55	7.83	12	1.55	-273.00	1065.00	13830	20230901	-39.70	2223	20221110	275.17	13830	-39.70	20230901	2233	273.49	20230102	20250	-58.81	20230809	6450	29.30	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
46	20230920	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	140	2	1.68	1954493060	236465	95.31	8520	8650	7950	10810	5830	8320	8265.46	2.95	0	-5856	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1385	-30.99	7.94	12	1.44	-273.00	1065.00	13830	20230901	-38.83	2223	20221110	280.57	13830	-38.83	20230901	2233	278.86	20230102	20250	-58.22	20230809	6450	31.16	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
47	20230920	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	110	2	1.32	1842884000	223159	89.94	8520	8650	7950	10810	5830	8320	8258.17	2.95	0	-6303	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1381	-30.88	7.92	12	1.36	-273.00	1065.00	13830	20230901	-39.05	2223	20221110	279.22	13830	-39.05	20230901	2233	277.52	20230102	20250	-58.37	20230809	6450	30.70	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
48	20230920	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-260	5	-3.12	1182411880	143640	57.89	8520	8650	7950	10810	5830	8320	8231.77	2.95	0	-17640	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1320	-29.52	7.57	12	0.88	-273.00	1065.00	13830	20230901	-41.72	2223	20221110	262.57	13830	-41.72	20230901	2233	260.95	20230102	20250	-60.20	20230809	6450	24.96	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
49	20230920	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	50	2	0.60	394414550	46430	18.71	8520	8650	8370	10810	5830	8320	8494.82	2.95	0	-23368	8966	8642	8446	8122	7926	8545	8025	16	2490	100	5320	10	1	16376925	1371	-30.66	7.86	12	0.28	-273.00	1065.00	13830	20230901	-39.48	2223	20221110	276.52	13830	-39.48	20230901	2233	274.83	20230102	20250	-58.67	20230809	6450	29.77	20230823	0.44	N	322180	100	16 억		483027	N	N	0	N	00	N
50	20230919	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-190	5	-2.23	2056057700	243685	52.39	8610	8770	8250	11060	5960	8510	8437.36	2.77	0	26948	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1363	-30.48	7.81	12	1.49	-273.00	1065.00	13830	20230901	-39.84	2223	20221110	274.27	13830	-39.84	20230901	2233	272.59	20230102	20250	-58.91	20230809	6450	28.99	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
51	20230919	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-170	5	-2.00	1986567230	235343	50.60	8610	8770	8250	11060	5960	8510	8441.16	2.77	0	26140	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1366	-30.55	7.83	12	1.44	-273.00	1065.00	13830	20230901	-39.70	2223	20221110	275.17	13830	-39.70	20230901	2233	273.49	20230102	20250	-58.81	20230809	6450	29.30	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
52	20230919	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-230	5	-2.70	1803097840	213357	45.87	8610	8770	8250	11060	5960	8510	8451.08	2.77	0	25200	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1356	-30.33	7.77	12	1.30	-273.00	1065.00	13830	20230901	-40.13	2223	20221110	272.47	13830	-40.13	20230901	2233	270.80	20230102	20250	-59.11	20230809	6450	28.37	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
53	20230919	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-170	5	-2.00	1532527780	180718	38.85	8610	8770	8260	11060	5960	8510	8480.22	2.77	0	14441	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1366	-30.55	7.83	12	1.10	-273.00	1065.00	13830	20230901	-39.70	2223	20221110	275.17	13830	-39.70	20230901	2233	273.49	20230102	20250	-58.81	20230809	6450	29.30	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
54	20230919	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-130	5	-1.53	1437901340	169383	36.41	8610	8770	8260	11060	5960	8510	8489.05	2.77	0	13170	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1372	-30.70	7.87	12	1.03	-273.00	1065.00	13830	20230901	-39.41	2223	20221110	276.97	13830	-39.41	20230901	2233	275.28	20230102	20250	-58.62	20230809	6450	29.92	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
55	20230919	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-90	5	-1.06	1170544620	137281	29.51	8610	8770	8310	11060	5960	8510	8526.63	2.77	0	12871	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1379	-30.84	7.91	12	0.84	-273.00	1065.00	13830	20230901	-39.12	2223	20221110	278.77	13830	-39.12	20230901	2233	277.07	20230102	20250	-58.42	20230809	6450	30.54	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
56	20230919	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-70	5	-0.82	965951950	112980	24.29	8610	8770	8310	11060	5960	8510	8549.76	2.77	0	2153	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1382	-30.92	7.92	12	0.69	-273.00	1065.00	13830	20230901	-38.97	2223	20221110	279.67	13830	-38.97	20230901	2233	277.97	20230102	20250	-58.32	20230809	6450	30.85	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
57	20230919	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	90	2	1.06	312767340	36055	7.75	8610	8770	8570	11060	5960	8510	8674.73	2.77	0	3344	9496	9002	8756	8262	8016	8880	8140	16	2550	100	5440	10	1	16376925	1408	-31.50	8.08	12	0.22	-273.00	1065.00	13830	20230901	-37.82	2223	20221110	286.86	13830	-37.82	20230901	2233	285.13	20230102	20250	-57.53	20230809	6450	33.33	20230823	0.50	N	322180	100	16 억		453092	N	N	0	N	00	N
58	20230918	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	-750	5	-8.10	4039957250	461628	129.96	9170	9250	8510	12030	6490	9260	8751.82	2.36	0	68846	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1394	-31.17	7.99	12	2.82	-273.00	1065.00	13830	20230901	-38.47	2223	20221110	282.82	13830	-38.47	20230901	2233	281.10	20230102	20250	-57.98	20230809	6450	31.94	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
59	20230918	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-710	5	-7.67	3733837060	425718	119.85	9170	9250	8520	12030	6490	9260	8770.68	2.36	0	60144	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1400	-31.32	8.03	12	2.60	-273.00	1065.00	13830	20230901	-38.18	2223	20221110	284.62	13830	-38.18	20230901	2233	282.89	20230102	20250	-57.78	20230809	6450	32.56	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
60	20230918	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-590	5	-6.37	3144841020	357122	100.54	9170	9250	8600	12030	6490	9260	8806.07	2.36	0	56086	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1420	-31.76	8.14	12	2.18	-273.00	1065.00	13830	20230901	-37.31	2223	20221110	290.01	13830	-37.31	20230901	2233	288.27	20230102	20250	-57.19	20230809	6450	34.42	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
61	20230918	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-570	5	-6.16	2671673400	302527	85.17	9170	9250	8670	12030	6490	9260	8831.19	2.36	0	51137	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1423	-31.83	8.16	12	1.85	-273.00	1065.00	13830	20230901	-37.17	2223	20221110	290.91	13830	-37.17	20230901	2233	289.16	20230102	20250	-57.09	20230809	6450	34.73	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
62	20230918	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-480	5	-5.18	2434133800	275349	77.52	9170	9250	8680	12030	6490	9260	8840.18	2.36	0	43091	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1438	-32.16	8.24	12	1.68	-273.00	1065.00	13830	20230901	-36.51	2223	20221110	294.96	13830	-36.51	20230901	2233	293.19	20230102	20250	-56.64	20230809	6450	36.12	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
63	20230918	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-470	5	-5.08	2132387560	240920	67.83	9170	9250	8700	12030	6490	9260	8851.02	2.36	0	35538	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1440	-32.20	8.25	12	1.47	-273.00	1065.00	13830	20230901	-36.44	2223	20221110	295.41	13830	-36.44	20230901	2233	293.64	20230102	20250	-56.59	20230809	6450	36.28	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
64	20230918	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-460	5	-4.97	1622368020	182675	51.43	9170	9250	8740	12030	6490	9260	8881.17	2.36	0	31063	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1441	-32.23	8.26	12	1.12	-273.00	1065.00	13830	20230901	-36.37	2223	20221110	295.86	13830	-36.37	20230901	2233	294.09	20230102	20250	-56.54	20230809	6450	36.43	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
65	20230918	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-320	5	-3.46	594728580	66745	18.79	9170	9250	8780	12030	6490	9260	8910.45	2.36	0	1280	10026	9642	9396	9012	8766	9520	8890	16	2770	100	5920	10	1	16376925	1464	-32.75	8.39	12	0.41	-273.00	1065.00	13830	20230901	-35.36	2223	20221110	302.16	13830	-35.36	20230901	2233	300.36	20230102	20250	-55.85	20230809	6450	38.60	20230823	0.41	N	322180	100	16 억		386993	N	N	0	N	00	N
66	20230915	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-520	5	-5.32	3286916910	352776	73.08	9700	9780	9150	12710	6850	9780	9317.40	2.17	0	26377	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1517	-33.92	8.69	12	2.15	-273.00	1065.00	13830	20230901	-33.04	2223	20221110	316.55	13830	-33.04	20230901	2233	314.69	20230102	20250	-54.27	20230809	6450	43.57	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
67	20230915	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-590	5	-6.03	3146538800	337604	69.94	9700	9780	9150	12710	6850	9780	9320.11	2.17	0	21224	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1505	-33.66	8.63	12	2.06	-273.00	1065.00	13830	20230901	-33.55	2223	20221110	313.41	13830	-33.55	20230901	2233	311.55	20230102	20250	-54.62	20230809	6450	42.48	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
68	20230915	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-450	5	-4.60	2590736530	277417	57.47	9700	9780	9150	12710	6850	9780	9338.67	2.17	0	12552	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1528	-34.18	8.76	12	1.69	-273.00	1065.00	13830	20230901	-32.54	2223	20221110	319.70	13830	-32.54	20230901	2233	317.82	20230102	20250	-53.93	20230809	6450	44.65	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
69	20230915	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	-440	5	-4.50	2417743500	258892	53.63	9700	9780	9150	12710	6850	9780	9338.69	2.17	0	9338	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1530	-34.21	8.77	12	1.58	-273.00	1065.00	13830	20230901	-32.47	2223	20221110	320.15	13830	-32.47	20230901	2233	318.27	20230102	20250	-53.88	20230809	6450	44.81	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
70	20230915	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	-430	5	-4.40	2221100630	237781	49.26	9700	9780	9150	12710	6850	9780	9340.82	2.17	0	5726	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1531	-34.25	8.78	12	1.45	-273.00	1065.00	13830	20230901	-32.39	2223	20221110	320.60	13830	-32.39	20230901	2233	318.72	20230102	20250	-53.83	20230809	6450	44.96	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
71	20230915	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	-440	5	-4.50	1945550170	208323	43.16	9700	9780	9150	12710	6850	9780	9338.95	2.17	0	-3521	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1530	-34.21	8.77	12	1.27	-273.00	1065.00	13830	20230901	-32.47	2223	20221110	320.15	13830	-32.47	20230901	2233	318.27	20230102	20250	-53.88	20230809	6450	44.81	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
72	20230915	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-610	5	-6.24	1532283040	163778	33.93	9700	9780	9170	12710	6850	9780	9355.67	2.17	0	-11539	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1502	-33.59	8.61	12	1.00	-273.00	1065.00	13830	20230901	-33.69	2223	20221110	312.51	13830	-33.69	20230901	2233	310.66	20230102	20250	-54.72	20230809	6450	42.17	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
73	20230915	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	-140	5	-1.43	222781110	23043	4.77	9700	9780	9520	12710	6850	9780	9667.71	2.17	0	-2597	10446	10112	9606	9272	8766	10280	9440	16	2930	100	6250	10	1	16376925	1579	-35.31	9.05	12	0.14	-273.00	1065.00	13830	20230901	-30.30	2223	20221110	333.65	13830	-30.30	20230901	2233	331.71	20230102	20250	-52.40	20230809	6450	49.46	20230823	0.38	N	322180	100	16 억		354877	N	N	0	N	00	N
74	20230914	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	230	2	2.41	4599606650	479940	73.22	9660	9940	9100	12410	6690	9550	9582.66	2.08	0	15111	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1602	-35.82	9.18	12	2.93	-273.00	1065.00	13830	20230901	-29.28	2223	20221110	339.95	13830	-29.28	20230901	2233	337.98	20230102	20250	-51.70	20230809	6450	51.63	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
75	20230914	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-40	5	-0.42	4377348450	457046	69.72	9660	9940	9100	12410	6690	9550	9577.48	2.08	0	16050	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1557	-34.84	8.93	12	2.79	-273.00	1065.00	13830	20230901	-31.24	2223	20221110	327.80	13830	-31.24	20230901	2233	325.88	20230102	20250	-53.04	20230809	6450	47.44	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
76	20230914	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	180	2	1.88	3277708140	343962	52.47	9660	9750	9100	12410	6690	9550	9529.27	2.08	0	21714	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1593	-35.64	9.14	12	2.10	-273.00	1065.00	13830	20230901	-29.65	2223	20221110	337.70	13830	-29.65	20230901	2233	335.74	20230102	20250	-51.95	20230809	6450	50.85	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
77	20230914	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	10	2	0.10	3011762400	316403	48.27	9660	9750	9100	12410	6690	9550	9518.75	2.08	0	15985	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1566	-35.02	8.98	12	1.93	-273.00	1065.00	13830	20230901	-30.87	2223	20221110	330.05	13830	-30.87	20230901	2233	328.12	20230102	20250	-52.79	20230809	6450	48.22	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
78	20230914	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	130	2	1.36	2712373310	285348	43.53	9660	9750	9100	12410	6690	9550	9505.49	2.08	0	29380	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1585	-35.46	9.09	12	1.74	-273.00	1065.00	13830	20230901	-30.01	2223	20221110	335.45	13830	-30.01	20230901	2233	333.50	20230102	20250	-52.20	20230809	6450	50.08	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
79	20230914	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	20	2	0.21	2312897380	243894	37.21	9660	9700	9100	12410	6690	9550	9483.21	2.08	0	27878	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1567	-35.05	8.99	12	1.49	-273.00	1065.00	13830	20230901	-30.80	2223	20221110	330.50	13830	-30.80	20230901	2233	328.57	20230102	20250	-52.74	20230809	6450	48.37	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
80	20230914	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	-130	5	-1.36	1768042990	186456	28.44	9660	9700	9100	12410	6690	9550	9482.36	2.08	0	12427	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1543	-34.51	8.85	12	1.14	-273.00	1065.00	13830	20230901	-31.89	2223	20221110	323.75	13830	-31.89	20230901	2233	321.85	20230102	20250	-53.48	20230809	6450	46.05	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
81	20230914	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	50	2	0.52	316991520	33038	5.04	9660	9700	9430	12410	6690	9550	9594.76	2.08	0	-3578	10690	10120	9770	9200	8850	9945	9025	16	2860	100	6110	10	1	16376925	1572	-35.16	9.01	12	0.20	-273.00	1065.00	13830	20230901	-30.59	2223	20221110	331.85	13830	-30.59	20230901	2233	329.91	20230102	20250	-52.59	20230809	6450	48.84	20230823	0.34	N	322180	100	16 억		339919	N	N	0	N	00	N
82	20230913	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-640	5	-6.28	6368876910	653172	68.14	10140	10340	9420	13240	7140	10190	9750.79	1.97	0	20902	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1564	-34.98	8.97	12	3.99	-273.00	1065.00	13830	20230901	-30.95	2223	20221110	329.60	13830	-30.95	20230901	2233	327.68	20230102	20250	-52.84	20230809	6450	48.06	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
83	20230913	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	-760	5	-7.46	5995672810	614032	64.06	10140	10340	9420	13240	7140	10190	9764.42	1.97	0	15378	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1544	-34.54	8.85	12	3.75	-273.00	1065.00	13830	20230901	-31.81	2223	20221110	324.20	13830	-31.81	20230901	2233	322.30	20230102	20250	-53.43	20230809	6450	46.20	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
84	20230913	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-300	5	-2.94	4914083760	500907	52.26	10140	10340	9510	13240	7140	10190	9810.36	1.97	0	38493	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1620	-36.23	9.29	12	3.06	-273.00	1065.00	13830	20230901	-28.49	2223	20221110	344.89	13830	-28.49	20230901	2233	342.90	20230102	20250	-51.16	20230809	6450	53.33	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
85	20230913	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	-550	5	-5.40	4319713180	440521	45.96	10140	10340	9510	13240	7140	10190	9805.91	1.97	0	43196	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1579	-35.31	9.05	12	2.69	-273.00	1065.00	13830	20230901	-30.30	2223	20221110	333.65	13830	-30.30	20230901	2233	331.71	20230102	20250	-52.40	20230809	6450	49.46	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
86	20230913	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	-630	5	-6.18	4154048330	423339	44.17	10140	10340	9510	13240	7140	10190	9812.57	1.97	0	47366	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1566	-35.02	8.98	12	2.58	-273.00	1065.00	13830	20230901	-30.87	2223	20221110	330.05	13830	-30.87	20230901	2233	328.12	20230102	20250	-52.79	20230809	6450	48.22	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
87	20230913	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	-570	5	-5.59	3837125430	390304	40.72	10140	10340	9510	13240	7140	10190	9831.11	1.97	0	40460	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1575	-35.24	9.03	12	2.38	-273.00	1065.00	13830	20230901	-30.44	2223	20221110	332.75	13830	-30.44	20230901	2233	330.81	20230102	20250	-52.49	20230809	6450	49.15	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
88	20230913	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-380	5	-3.73	2386320430	239908	25.03	10140	10340	9750	13240	7140	10190	9946.80	1.97	0	-4552	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1607	-35.93	9.21	12	1.46	-273.00	1065.00	13830	20230901	-29.07	2223	20221110	341.30	13830	-29.07	20230901	2233	339.32	20230102	20250	-51.56	20230809	6450	52.09	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
89	20230913	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-210	5	-2.06	817700780	81849	8.54	10140	10340	9750	13240	7140	10190	9990.33	1.97	0	-7956	12576	11382	10706	9512	8836	11045	9175	16	3050	100	6520	10	1	16376925	1634	-36.56	9.37	12	0.50	-273.00	1065.00	13830	20230901	-27.84	2223	20221110	348.94	13830	-27.84	20230901	2233	346.93	20230102	20250	-50.72	20230809	6450	54.73	20230823	0.26	N	322180	100	16 억		322570	N	N	0	N	00	N
90	20230912	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	-1380	5	-11.93	10495771600	953240	24.85	11660	11900	10030	15040	8100	11570	11012.08	2.08	0	-21920	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1669	-37.33	9.57	12	5.82	-273.00	1065.00	13830	20230901	-26.32	2223	20221110	358.39	13830	-26.32	20230901	2233	356.34	20230102	20250	-49.68	20230809	6450	57.98	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
91	20230912	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-1420	5	-12.27	9964985560	900974	23.49	11660	11900	10030	15040	8100	11570	11060.24	2.08	0	-27592	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1662	-37.18	9.53	12	5.50	-273.00	1065.00	13830	20230901	-26.61	2223	20221110	356.59	13830	-26.61	20230901	2233	354.55	20230102	20250	-49.88	20230809	6450	57.36	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
92	20230912	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	-970	5	-8.38	7965535570	708431	18.47	11660	11900	10560	15040	8100	11570	11243.91	2.08	0	-65516	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1736	-38.83	9.95	12	4.33	-273.00	1065.00	13830	20230901	-23.36	2223	20221110	376.83	13830	-23.36	20230901	2233	374.70	20230102	20250	-47.65	20230809	6450	64.34	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
93	20230912	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11040	-530	5	-4.58	6677254740	588967	15.36	11660	11900	10980	15040	8100	11570	11337.23	2.08	0	-78435	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1808	-40.44	10.37	12	3.60	-273.00	1065.00	13830	20230901	-20.17	2223	20221110	396.63	13830	-20.17	20230901	2233	394.40	20230102	20250	-45.48	20230809	6450	71.16	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
94	20230912	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-490	5	-4.24	5749353820	505072	13.17	11660	11900	11050	15040	8100	11570	11383.24	2.08	0	-72197	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1815	-40.59	10.40	12	3.08	-273.00	1065.00	13830	20230901	-19.88	2223	20221110	398.43	13830	-19.88	20230901	2233	396.19	20230102	20250	-45.28	20230809	6450	71.78	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
95	20230912	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-210	5	-1.82	5102692210	447396	11.66	11660	11900	11050	15040	8100	11570	11405.31	2.08	0	-59978	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1860	-41.61	10.67	12	2.73	-273.00	1065.00	13830	20230901	-17.86	2223	20221110	411.02	13830	-17.86	20230901	2233	408.73	20230102	20250	-43.90	20230809	6450	76.12	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
96	20230912	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	-380	5	-3.28	4223746070	369809	9.64	11660	11900	11050	15040	8100	11570	11421.43	2.08	0	-69921	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1833	-40.99	10.51	12	2.26	-273.00	1065.00	13830	20230901	-19.09	2223	20221110	403.37	13830	-19.09	20230901	2233	401.12	20230102	20250	-44.74	20230809	6450	73.49	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
97	20230912	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-140	5	-1.21	1301891960	113522	2.96	11660	11750	11050	15040	8100	11570	11468.19	2.08	0	-15950	13863	12716	11593	10446	9323	13290	11020	16	3470	100	7400	10	1	16376925	1872	-41.87	10.73	12	0.69	-273.00	1065.00	13830	20230901	-17.35	2223	20221110	414.17	13830	-17.35	20230901	2233	411.87	20230102	20250	-43.56	20230809	6450	77.21	20230823	0.26	N	322180	100	16 억		340686	N	N	0	N	00	N
98	20230911	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	990	2	9.36	45262575710	3824390	261.01	10690	12740	10470	13750	7410	10580	11835.35	1.01	0	174664	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	1895	-42.38	10.86	12	23.35	-273.00	1065.00	13830	20230901	-16.34	2223	20221110	420.47	13830	-16.34	20230901	2233	418.14	20230102	20250	-42.86	20230809	6450	79.38	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
99	20230911	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	1120	2	10.59	44455995900	3755259	256.29	10690	12740	10470	13750	7410	10580	11838.41	1.01	0	169162	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	1916	-42.86	10.99	12	22.93	-273.00	1065.00	13830	20230901	-15.40	2223	20221110	426.32	13830	-15.40	20230901	2233	423.96	20230102	20250	-42.22	20230809	6450	81.40	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
100	20230911	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	880	2	8.32	38900240410	3271889	223.30	10690	12740	10470	13750	7410	10580	11889.33	1.01	0	136263	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	1877	-41.98	10.76	12	19.98	-273.00	1065.00	13830	20230901	-17.14	2223	20221110	415.52	13830	-17.14	20230901	2233	413.21	20230102	20250	-43.41	20230809	6450	77.67	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
101	20230911	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	1330	2	12.57	35639813900	2992440	204.23	10690	12740	10470	13750	7410	10580	11910.06	1.01	0	122507	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	1950	-43.63	11.18	12	18.27	-273.00	1065.00	13830	20230901	-13.88	2223	20221110	435.76	13830	-13.88	20230901	2233	433.36	20230102	20250	-41.19	20230809	6450	84.65	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
102	20230911	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	1920	2	18.15	31357037000	2640209	180.19	10690	12740	10470	13750	7410	10580	11876.85	1.01	0	85774	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	2047	-45.79	11.74	12	16.12	-273.00	1065.00	13830	20230901	-9.62	2223	20221110	462.30	13830	-9.62	20230901	2233	459.79	20230102	20250	-38.27	20230809	6450	93.80	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
103	20230911	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	1350	2	12.76	21852356310	1864019	127.22	10690	12360	10470	13750	7410	10580	11723.40	1.01	0	4471	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	1954	-43.70	11.20	12	11.38	-273.00	1065.00	13830	20230901	-13.74	2223	20221110	436.66	13830	-13.74	20230901	2233	434.26	20230102	20250	-41.09	20230809	6450	84.96	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
104	20230911	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	1330	2	12.57	11817980480	1029492	70.26	10690	12360	10470	13750	7410	10580	11479.64	1.01	0	20089	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	1950	-43.63	11.18	12	6.29	-273.00	1065.00	13830	20230901	-13.88	2223	20221110	435.76	13830	-13.88	20230901	2233	433.36	20230102	20250	-41.19	20230809	6450	84.65	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
105	20230911	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	120	2	1.13	869804240	81339	5.55	10690	10890	10470	13750	7410	10580	10693.91	1.01	0	-3372	12520	11550	10780	9810	9040	11165	9425	16	3170	100	6770	10	1	16376925	1752	-39.19	10.05	12	0.50	-273.00	1065.00	13830	20230901	-22.63	2223	20221110	381.33	13830	-22.63	20230901	2233	379.18	20230102	20250	-47.16	20230809	6450	65.89	20230823	0.27	N	322180	100	16 억		165809	N	N	0	N	00	N
106	20230908	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	-520	5	-4.68	15646094950	1456367	33.21	10880	11750	10010	14430	7770	11100	10743.24	1.52	0	-87655	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1733	-38.75	9.93	12	8.89	-273.00	1065.00	13830	20230901	-23.50	2223	20221110	375.93	13830	-23.50	20230901	2233	373.80	20230102	20250	-47.75	20230809	6450	64.03	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
107	20230908	150913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-760	5	-6.85	15218425940	1415540	32.28	10880	11750	10010	14430	7770	11100	10750.71	1.52	0	-83367	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1693	-37.88	9.71	12	8.64	-273.00	1065.00	13830	20230901	-25.23	2223	20221110	365.14	13830	-25.23	20230901	2233	363.05	20230102	20250	-48.94	20230809	6450	60.31	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
108	20230908	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	-850	5	-7.66	14430026540	1338417	30.52	10880	11750	10010	14430	7770	11100	10781.16	1.52	0	-81717	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1679	-37.55	9.62	12	8.17	-273.00	1065.00	13830	20230901	-25.89	2223	20221110	361.09	13830	-25.89	20230901	2233	359.02	20230102	20250	-49.38	20230809	6450	58.91	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
109	20230908	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	-840	5	-7.57	13086219620	1206464	27.51	10880	11750	10230	14430	7770	11100	10846.53	1.52	0	-74988	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1680	-37.58	9.63	12	7.37	-273.00	1065.00	13830	20230901	-25.81	2223	20221110	361.54	13830	-25.81	20230901	2233	359.47	20230102	20250	-49.33	20230809	6450	59.07	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
110	20230908	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-710	5	-6.40	12494931670	1149039	26.20	10880	11750	10230	14430	7770	11100	10874.04	1.52	0	-70208	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1702	-38.06	9.76	12	7.02	-273.00	1065.00	13830	20230901	-24.87	2223	20221110	367.39	13830	-24.87	20230901	2233	365.29	20230102	20250	-48.69	20230809	6450	61.09	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
111	20230908	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	-720	5	-6.49	11220020670	1025623	23.39	10880	11750	10230	14430	7770	11100	10939.55	1.52	0	-49031	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1700	-38.02	9.75	12	6.26	-273.00	1065.00	13830	20230901	-24.95	2223	20221110	366.94	13830	-24.95	20230901	2233	364.85	20230102	20250	-48.74	20230809	6450	60.93	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
112	20230908	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	-360	5	-3.24	8670642860	782010	17.83	10880	11750	10410	14430	7770	11100	11087.62	1.52	0	-41923	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1759	-39.34	10.08	12	4.78	-273.00	1065.00	13830	20230901	-22.34	2223	20221110	383.13	13830	-22.34	20230901	2233	380.97	20230102	20250	-46.96	20230809	6450	66.51	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
113	20230908	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	-120	5	-1.08	1053667860	98023	2.24	10880	10980	10560	14430	7770	11100	10745.33	1.52	0	-12437	13793	12446	10983	9636	8173	13120	10310	16	3330	100	7100	10	1	16376925	1798	-40.22	10.31	12	0.60	-273.00	1065.00	13830	20230901	-20.61	2223	20221110	393.93	13830	-20.61	20230901	2233	391.72	20230102	20250	-45.78	20230809	6450	70.23	20230823	0.27	N	322180	100	16 억		249277	N	N	0	N	00	N
114	20230907	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	830	2	8.08	48321510180	4365746	387.45	10000	12330	9520	13350	7190	10270	11069.63	1.95	298412	-58996	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1818	-40.66	10.42	12	26.66	-273.00	1065.00	13830	20230901	-19.74	2223	20221110	399.33	13830	-19.74	20230901	2233	397.09	20230102	20250	-45.19	20230809	6450	72.09	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
115	20230907	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	620	2	6.04	47101591270	4255216	377.65	10000	12330	9520	13350	7190	10270	11070.54	1.95	298412	-51141	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1783	-39.89	10.23	12	25.98	-273.00	1065.00	13830	20230901	-21.26	2223	20221110	389.88	13830	-21.26	20230901	2233	387.68	20230102	20250	-46.22	20230809	6450	68.84	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
116	20230907	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	710	2	6.91	44790322220	4042443	358.76	10000	12330	9520	13350	7190	10270	11081.50	1.95	298412	-49175	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1798	-40.22	10.31	12	24.68	-273.00	1065.00	13830	20230901	-20.61	2223	20221110	393.93	13830	-20.61	20230901	2233	391.72	20230102	20250	-45.78	20230809	6450	70.23	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
117	20230907	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	1140	2	11.10	41324180450	3726419	330.72	10000	12330	9520	13350	7190	10270	11091.15	1.95	298412	-55826	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1869	-41.79	10.71	12	22.75	-273.00	1065.00	13830	20230901	-17.50	2223	20221110	413.27	13830	-17.50	20230901	2233	410.97	20230102	20250	-43.65	20230809	6450	76.90	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
118	20230907	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	1140	2	11.10	37304875270	3371768	299.24	10000	12330	9520	13350	7190	10270	11065.64	1.95	298412	-65964	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1869	-41.79	10.71	12	20.59	-273.00	1065.00	13830	20230901	-17.50	2223	20221110	413.27	13830	-17.50	20230901	2233	410.97	20230102	20250	-43.65	20230809	6450	76.90	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
119	20230907	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	730	2	7.11	20821267060	1969854	174.82	10000	11180	9520	13350	7190	10270	10571.09	1.95	298412	-31442	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1801	-40.29	10.33	12	12.03	-273.00	1065.00	13830	20230901	-20.46	2223	20221110	394.83	13830	-20.46	20230901	2233	392.61	20230102	20250	-45.68	20230809	6450	70.54	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
120	20230907	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	430	2	4.19	16366864340	1561936	138.62	10000	11110	9520	13350	7190	10270	10479.57	1.95	298412	-58675	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1752	-39.19	10.05	12	9.54	-273.00	1065.00	13830	20230901	-22.63	2223	20221110	381.33	13830	-22.63	20230901	2233	379.18	20230102	20250	-47.16	20230809	6450	65.89	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
121	20230907	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-90	5	-0.88	3301059460	334030	29.64	10000	10180	9520	13350	7190	10270	9873.72	1.95	298412	-13947	11390	10830	10270	9710	9150	11110	9990	16	3080	100	6570	10	1	16376925	1667	-37.29	9.56	12	2.04	-273.00	1065.00	13830	20230901	-26.39	2223	20221110	357.94	13830	-26.39	20230901	2233	355.89	20230102	20250	-49.73	20230809	6450	57.83	20230823	0.90	N	322180	100	16 억		319787	N	N	0	N	00	N
122	20230906	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	420	2	4.26	11216898050	1095326	86.36	9960	10830	9710	12800	6900	9850	10240.79	1.58	0	-64252	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	561	-37.62	9.64	12	20.06	-273.00	1065.00	13830	20230901	-25.74	2223	20221110	361.99	13830	-25.74	20230901	2233	359.92	20230102	20250	-49.28	20230809	6450	59.22	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
123	20230906	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	470	2	4.77	10866268150	1061134	83.66	9960	10830	9710	12800	6900	9850	10240.37	1.58	0	-63979	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	563	-37.80	9.69	12	19.44	-273.00	1065.00	13830	20230901	-25.38	2223	20221110	364.24	13830	-25.38	20230901	2233	362.16	20230102	20250	-49.04	20230809	6450	60.00	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
124	20230906	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	470	2	4.77	9327682330	912498	71.94	9960	10830	9710	12800	6900	9850	10222.28	1.58	0	-68742	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	563	-37.80	9.69	12	16.72	-273.00	1065.00	13830	20230901	-25.38	2223	20221110	364.24	13830	-25.38	20230901	2233	362.16	20230102	20250	-49.04	20230809	6450	60.00	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
125	20230906	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	220	2	2.23	8822885710	862943	68.04	9960	10830	9710	12800	6900	9850	10224.33	1.58	0	-67274	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	550	-36.89	9.46	12	15.81	-273.00	1065.00	13830	20230901	-27.19	2223	20221110	352.99	13830	-27.19	20230901	2233	350.96	20230102	20250	-50.27	20230809	6450	56.12	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
126	20230906	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	330	2	3.35	8106621410	792390	62.47	9960	10830	9710	12800	6900	9850	10230.76	1.58	0	-70887	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	556	-37.29	9.56	12	14.52	-273.00	1065.00	13830	20230901	-26.39	2223	20221110	357.94	13830	-26.39	20230901	2233	355.89	20230102	20250	-49.73	20230809	6450	57.83	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
127	20230906	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	460	2	4.67	4904445600	484876	38.23	9960	10450	9710	12800	6900	9850	10115.03	1.58	0	-34764	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	563	-37.77	9.68	12	8.88	-273.00	1065.00	13830	20230901	-25.45	2223	20221110	363.79	13830	-25.45	20230901	2233	361.71	20230102	20250	-49.09	20230809	6450	59.84	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
128	20230906	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	210	2	2.13	3591225290	356597	28.11	9960	10340	9710	12800	6900	9850	10071.03	1.58	0	-54501	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	549	-36.85	9.45	12	6.53	-273.00	1065.00	13830	20230901	-27.26	2223	20221110	352.54	13830	-27.26	20230901	2233	350.52	20230102	20250	-50.32	20230809	6450	55.97	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
129	20230906	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	120	2	1.22	613816300	62131	4.90	9960	9990	9710	12800	6900	9850	9879.55	1.58	0	-9038	10650	10250	9800	9400	8950	10025	9175	5	2950	100	6300	10	1	5458975	544	-36.52	9.36	12	1.14	-273.00	1065.00	13830	20230901	-27.91	2223	20221110	348.49	13830	-27.91	20230901	2233	346.48	20230102	20250	-50.77	20230809	6450	54.57	20230823	0.98	N	322180	100	5 억		86224	N	N	0	N	00	N
130	20230905	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-1200	5	-10.86	12302495850	1260181	99.15	9990	10200	9350	14360	7740	11050	9756.86	0.36	0	66508	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	538	-36.08	9.25	12	23.08	-273.00	1065.00	13830	20230901	-28.78	2223	20221110	343.09	13830	-28.78	20230901	2233	341.11	20230102	20250	-51.36	20230809	6450	52.71	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
131	20230905	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	-1230	5	-11.13	11978838450	1227187	96.56	9990	10200	9350	14360	7740	11050	9755.57	0.36	0	66115	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	536	-35.97	9.22	12	22.48	-273.00	1065.00	13830	20230901	-28.99	2223	20221110	341.75	13830	-28.99	20230901	2233	339.77	20230102	20250	-51.51	20230809	6450	52.25	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
132	20230905	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	-1190	5	-10.77	10926643290	1119712	88.10	9990	10200	9350	14360	7740	11050	9752.23	0.36	0	57405	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	538	-36.12	9.26	12	20.51	-273.00	1065.00	13830	20230901	-28.71	2223	20221110	343.54	13830	-28.71	20230901	2233	341.56	20230102	20250	-51.31	20230809	6450	52.87	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
133	20230905	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-1390	5	-12.58	9387557410	962197	75.71	9990	10200	9350	14360	7740	11050	9749.14	0.36	0	34270	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	527	-35.38	9.07	12	17.63	-273.00	1065.00	13830	20230901	-30.15	2223	20221110	334.55	13830	-30.15	20230901	2233	332.60	20230102	20250	-52.30	20230809	6450	49.77	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
134	20230905	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	-1430	5	-12.94	8673107210	887439	69.82	9990	10200	9350	14360	7740	11050	9765.44	0.36	0	29362	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	525	-35.24	9.03	12	16.26	-273.00	1065.00	13830	20230901	-30.44	2223	20221110	332.75	13830	-30.44	20230901	2233	330.81	20230102	20250	-52.49	20230809	6450	49.15	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
135	20230905	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-1530	5	-13.85	7726822140	789031	62.08	9990	10200	9350	14360	7740	11050	9784.21	0.36	0	33355	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	520	-34.87	8.94	12	14.45	-273.00	1065.00	13830	20230901	-31.16	2223	20221110	328.25	13830	-31.16	20230901	2233	326.33	20230102	20250	-52.99	20230809	6450	47.60	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
136	20230905	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	-1440	5	-13.03	5825590590	588986	46.34	9990	10200	9600	14360	7740	11050	9880.25	0.36	0	6800	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	525	-35.20	9.02	12	10.79	-273.00	1065.00	13830	20230901	-30.51	2223	20221110	332.30	13830	-30.51	20230901	2233	330.36	20230102	20250	-52.54	20230809	6450	48.99	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
137	20230905	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-1070	5	-9.68	2545873020	255841	20.13	9990	10080	9810	14360	7740	11050	9927.50	0.36	0	7670	12763	11906	11463	10606	10163	11685	10385	5	3310	100	7070	10	1	5458975	545	-36.56	9.37	12	4.69	-273.00	1065.00	13830	20230901	-27.84	2223	20221110	348.94	13830	-27.84	20230901	2233	346.93	20230102	20250	-50.72	20230809	6450	54.73	20230823	1.45	N	322180	100	5 억		19810	N	N	0	N	00	N
138	20230904	160840	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	-1330	5	-10.74	14595571750	1259492	29.82	11850	12320	11020	16090	8670	12380	11588.33	0.40	0	-2513	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	603	-40.48	10.38	12	23.07	-273.00	1065.00	13830	20230901	-20.10	2223	20221110	397.08	13830	-20.10	20230901	2233	394.85	20230102	20250	-45.43	20230809	6450	71.32	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
139	20230904	150827	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-1280	5	-10.34	14143498620	1218695	28.85	11850	12320	11020	16090	8670	12380	11604.90	0.40	0	-5592	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	606	-40.66	10.42	12	22.32	-273.00	1065.00	13830	20230901	-19.74	2223	20221110	399.33	13830	-19.74	20230901	2233	397.09	20230102	20250	-45.19	20230809	6450	72.09	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
140	20230904	140825	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-930	5	-7.51	12865999520	1105213	26.17	11850	12320	11020	16090	8670	12380	11640.62	0.40	0	-13790	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	625	-41.94	10.75	12	20.25	-273.00	1065.00	13830	20230901	-17.21	2223	20221110	415.07	13830	-17.21	20230901	2233	412.76	20230102	20250	-43.46	20230809	6450	77.52	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
141	20230904	130838	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-910	5	-7.35	12455518240	1069398	25.32	11850	12320	11020	16090	8670	12380	11646.63	0.40	0	-13583	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	626	-42.01	10.77	12	19.59	-273.00	1065.00	13830	20230901	-17.06	2223	20221110	415.97	13830	-17.06	20230901	2233	413.66	20230102	20250	-43.36	20230809	6450	77.83	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
142	20230904	120823	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-980	5	-7.92	9928006650	853452	20.21	11850	12320	11020	16090	8670	12380	11632.01	0.40	0	-6267	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	622	-41.76	10.70	12	15.63	-273.00	1065.00	13830	20230901	-17.57	2223	20221110	412.82	13830	-17.57	20230901	2233	410.52	20230102	20250	-43.70	20230809	6450	76.74	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
143	20230904	110807	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-970	5	-7.84	9253389530	794758	18.82	11850	12320	11020	16090	8670	12380	11642.23	0.40	0	-1515	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	623	-41.79	10.71	12	14.56	-273.00	1065.00	13830	20230901	-17.50	2223	20221110	413.27	13830	-17.50	20230901	2233	410.97	20230102	20250	-43.65	20230809	6450	76.90	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
144	20230904	100813	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-730	5	-5.90	8270906530	708934	16.78	11850	12320	11020	16090	8670	12380	11665.81	0.40	0	-3059	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	636	-42.67	10.94	12	12.99	-273.00	1065.00	13830	20230901	-15.76	2223	20221110	424.07	13830	-15.76	20230901	2233	421.72	20230102	20250	-42.47	20230809	6450	80.62	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
145	20230904	090826	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-1090	5	-8.80	2435437530	213676	5.06	11850	11870	11020	16090	8670	12380	11393.82	0.40	0	-6341	14900	13640	12570	11310	10240	14270	11940	5	3710	100	7920	10	1	5458975	616	-41.36	10.60	12	3.91	-273.00	1065.00	13830	20230901	-18.37	2223	20221110	407.87	13830	-18.37	20230901	2233	405.60	20230102	20250	-44.25	20230809	6450	75.04	20230823	0.97	N	322180	100	5 억		21800	N	N	0	N	01	N
146	20230901	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	1740	2	16.35	53811424550	4190712	371.74	12130	13830	11500	13830	7450	10640	12841.25	0.82	0	-19423	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	676	-45.35	11.62	12	76.77	-273.00	1065.00	13830	20230901	-10.48	2223	20221110	456.91	13830	-10.48	20230901	2233	454.41	20230102	20250	-38.86	20230809	6450	91.94	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N
147	20230901	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	2810	2	26.41	49016529550	3820089	338.86	12130	13830	11500	13830	7450	10640	12831.25	0.82	0	-25580	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	734	-49.27	12.63	12	69.98	-273.00	1065.00	13830	20230901	-2.75	2223	20221110	505.04	13830	-2.75	20230901	2233	502.33	20230102	20250	-33.58	20230809	6450	108.53	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N
148	20230901	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	1280	2	12.03	39191569900	3055846	271.07	12130	13830	11820	13830	7450	10640	12825.11	0.82	0	-31698	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	651	-43.66	11.19	12	55.98	-273.00	1065.00	13830	20230901	-13.81	2223	20221110	436.21	13830	-13.81	20230901	2233	433.81	20230102	20250	-41.14	20230809	6450	84.81	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N
149	20230901	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	1630	2	15.32	37143693350	2889309	256.30	12130	13830	11820	13830	7450	10640	12855.56	0.82	0	-31862	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	670	-44.95	11.52	12	52.93	-273.00	1065.00	13830	20230901	-11.28	2223	20221110	451.96	13830	-11.28	20230901	2233	449.49	20230102	20250	-39.41	20230809	6450	90.23	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N
150	20230901	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	1390	2	13.06	31426606130	2430994	215.64	12130	13830	11820	13830	7450	10640	12927.47	0.82	0	-34185	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	657	-44.07	11.30	12	44.53	-273.00	1065.00	13830	20230901	-13.02	2223	20221110	441.16	13830	-13.02	20230901	2233	438.74	20230102	20250	-40.59	20230809	6450	86.51	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N
151	20230901	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	1740	2	16.35	28527314430	2193382	194.57	12130	13830	12100	13830	7450	10640	13006.09	0.82	0	-34197	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	676	-45.35	11.62	12	40.18	-273.00	1065.00	13830	20230901	-10.48	2223	20221110	456.91	13830	-10.48	20230901	2233	454.41	20230102	20250	-38.86	20230809	6450	91.94	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N
152	20230901	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	2440	2	22.93	23830162720	1827963	162.15	12130	13830	12100	13830	7450	10640	13036.46	0.82	0	-33040	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	714	-47.91	12.28	12	33.49	-273.00	1065.00	13830	20230901	-5.42	2223	20221110	488.39	13830	-5.42	20230901	2233	485.76	20230102	20250	-35.41	20230809	6450	102.79	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N
153	20230901	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	1760	2	16.54	8251619260	627472	55.66	12130	13830	12100	13830	7450	10640	13150.58	0.82	0	-4193	12313	11476	9803	8966	7293	11895	9385	5	3190	100	6800	10	1	5458975	677	-45.42	11.64	12	11.49	-273.00	1065.00	13830	20230901	-10.34	2223	20221110	457.80	13830	-10.34	20230901	2233	455.31	20230102	20250	-38.77	20230809	6450	92.25	20230823	1.44	N	322180	100	5 억		44936	N	N	0	N	00	N