KissMeData/250060/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	161013	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-710	5	-11.60	54750029540	9709050	63.06	5830	5900	5410	7950	4290	6120	5639.99	1.06	0	-99402	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1740	-30.22	7.20	12	30.18	-179.00	751.00	7270	20230922	-25.58	1545	20221013	250.16	7270	-25.58	20230922	1560	246.79	20230103	7270	-25.58	20230922	1545	250.16	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
3	20230927	151023	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-490	5	-8.01	49837859410	8812809	57.24	5830	5900	5430	7950	4290	6120	5655.11	1.06	0	-102714	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1811	-31.45	7.50	12	27.39	-179.00	751.00	7270	20230922	-22.56	1545	20221013	264.40	7270	-22.56	20230922	1560	260.90	20230103	7270	-22.56	20230922	1545	264.40	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
4	20230927	141024	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-520	5	-8.50	41267028600	7292593	47.37	5830	5900	5430	7950	4290	6120	5658.70	1.06	0	-35749	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1802	-31.28	7.46	12	22.67	-179.00	751.00	7270	20230922	-22.97	1545	20221013	262.46	7270	-22.97	20230922	1560	258.97	20230103	7270	-22.97	20230922	1545	262.46	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
5	20230927	131009	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-580	5	-9.48	37599645180	6628966	43.06	5830	5900	5430	7950	4290	6120	5671.95	1.06	0	-31104	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1782	-30.95	7.38	12	20.61	-179.00	751.00	7270	20230922	-23.80	1545	20221013	258.58	7270	-23.80	20230922	1560	255.13	20230103	7270	-23.80	20230922	1545	258.58	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
6	20230927	121009	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-570	5	-9.31	32936681230	5784819	37.57	5830	5900	5460	7950	4290	6120	5693.57	1.06	0	-7451	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1786	-31.01	7.39	12	17.98	-179.00	751.00	7270	20230922	-23.66	1545	20221013	259.22	7270	-23.66	20230922	1560	255.77	20230103	7270	-23.66	20230922	1545	259.22	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
7	20230927	111019	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-480	5	-7.84	29547635520	5180617	33.65	5830	5900	5460	7950	4290	6120	5703.42	1.06	0	23506	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1814	-31.51	7.51	12	16.10	-179.00	751.00	7270	20230922	-22.42	1545	20221013	265.05	7270	-22.42	20230922	1560	261.54	20230103	7270	-22.42	20230922	1545	265.05	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
8	20230927	101011	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-410	5	-6.70	22383748770	3919619	25.46	5830	5900	5460	7950	4290	6120	5710.59	1.06	0	62158	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1837	-31.90	7.60	12	12.18	-179.00	751.00	7270	20230922	-21.46	1545	20221013	269.58	7270	-21.46	20230922	1560	266.03	20230103	7270	-21.46	20230922	1545	269.58	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
9	20230927	091030	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-340	5	-5.56	6473676060	1135630	7.38	5830	5860	5520	7950	4290	6120	5700.14	1.06	0	24182	6946	6532	5926	5512	4906	6740	5720	32	1830	100	0	10	1	32171314	1860	-32.29	7.70	12	3.53	-179.00	751.00	7270	20230922	-20.50	1545	20221013	274.11	7270	-20.50	20230922	1560	270.51	20230103	7270	-20.50	20230922	1545	274.11	20221013	0.14	N	250060	100	32 억		339785	N	N	0	N	02	N
10	20230926	161010	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-120	5	-1.92	88327110820	15029217	31.50	5960	6340	5320	8110	4370	6240	5873.81	0.70	0	156088	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	1969	-34.19	8.15	12	46.72	-179.00	751.00	7270	20230922	-15.82	1545	20221013	296.12	7270	-15.82	20230922	1560	292.31	20230103	7270	-15.82	20230922	1545	296.12	20221013	0.37	N	250060	100	32 억		223770	N	N	0	N	02	N
11	20230926	151008	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-350	5	-5.61	74375206960	12704278	26.63	5960	6340	5320	8110	4370	6240	5854.19	0.70	0	181799	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	1895	-32.91	7.84	12	39.49	-179.00	751.00	7270	20230922	-18.98	1545	20221013	281.23	7270	-18.98	20230922	1560	277.56	20230103	7270	-18.98	20230922	1545	281.23	20221013	0.37	N	250060	100	32 억		223770	Y	N	0	N	02	N
12	20230926	141002	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-570	5	-9.13	57983093520	9746813	20.43	5960	6340	5560	8110	4370	6240	5948.78	0.70	0	200658	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	1824	-31.68	7.55	12	30.30	-179.00	751.00	7270	20230922	-22.01	1545	20221013	266.99	7270	-22.01	20230922	1560	263.46	20230103	7270	-22.01	20230922	1545	266.99	20221013	0.37	N	250060	100	32 억		223770	N	N	0	N	02	N
13	20230926	131006	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-610	5	-9.78	50538780180	8432966	17.68	5960	6340	5570	8110	4370	6240	5992.86	0.70	0	127898	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	1811	-31.45	7.50	12	26.21	-179.00	751.00	7270	20230922	-22.56	1545	20221013	264.40	7270	-22.56	20230922	1560	260.90	20230103	7270	-22.56	20230922	1545	264.40	20221013	0.37	N	250060	100	32 억		223770	N	N	0	N	02	N
14	20230926	121013	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-370	5	-5.93	43933762450	7288168	15.28	5960	6340	5800	8110	4370	6240	6027.95	0.70	0	97058	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	1888	-32.79	7.82	12	22.65	-179.00	751.00	7270	20230922	-19.26	1545	20221013	279.94	7270	-19.26	20230922	1560	276.28	20230103	7270	-19.26	20230922	1545	279.94	20221013	0.37	N	250060	100	32 억		223770	N	N	0	N	02	N
15	20230926	111007	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-420	5	-6.73	38556439830	6374488	13.36	5960	6340	5820	8110	4370	6240	6048.41	0.70	0	64645	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	1872	-32.51	7.75	12	19.81	-179.00	751.00	7270	20230922	-19.94	1545	20221013	276.70	7270	-19.94	20230922	1560	273.08	20230103	7270	-19.94	20230922	1545	276.70	20221013	0.37	N	250060	100	32 억		223770	N	N	0	N	02	N
16	20230926	101008	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-110	5	-1.76	29129267630	4803467	10.07	5960	6340	5860	8110	4370	6240	6064.04	0.70	0	65521	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	1972	-34.25	8.16	12	14.93	-179.00	751.00	7270	20230922	-15.68	1545	20221013	296.76	7270	-15.68	20230922	1560	292.95	20230103	7270	-15.68	20230922	1545	296.76	20221013	0.37	N	250060	100	32 억		223770	N	N	0	N	02	N
17	20230926	091010	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	0	3	0.00	11032048970	1816410	3.81	5960	6340	5860	8110	4370	6240	6073.09	0.70	0	7836	7580	6910	6160	5490	4740	7245	5825	32	1870	100	0	10	1	32171314	2007	-34.86	8.31	12	5.65	-179.00	751.00	7270	20230922	-14.17	1545	20221013	303.88	7270	-14.17	20230922	1560	300.00	20230103	7270	-14.17	20230922	1545	303.88	20221013	0.37	N	250060	100	32 억		223770	N	N	0	N	02	N
18	20230925	161009	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	330	2	5.58	288932683920	47310117	70.05	6230	6830	5410	7680	4140	5910	6106.81	1.86	0	-323085	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	2007	-34.86	8.31	12	147.06	-179.00	751.00	7270	20230922	-14.17	1545	20221013	303.88	7270	-14.17	20230922	1560	300.00	20230103	7270	-14.17	20230922	1545	303.88	20221013	0.66	N	250060	100	32 억		599477	N	N	0	N	02	N
19	20230925	151012	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	80	2	1.35	276824403110	45355045	67.15	6230	6830	5410	7680	4140	5910	6103.51	1.86	0	-206706	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	1927	-33.46	7.98	12	140.98	-179.00	751.00	7270	20230922	-17.61	1545	20221013	287.70	7270	-17.61	20230922	1560	283.97	20230103	7270	-17.61	20230922	1545	287.70	20221013	0.66	N	250060	100	32 억		599477	N	N	0	N	02	N
20	20230925	140955	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	420	2	7.11	252152484080	41252105	61.08	6230	6830	5410	7680	4140	5910	6112.49	1.86	0	-276471	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	2036	-35.36	8.43	12	128.23	-179.00	751.00	7270	20230922	-12.93	1545	20221013	309.71	7270	-12.93	20230922	1560	305.77	20230103	7270	-12.93	20230922	1545	309.71	20221013	0.66	N	250060	100	32 억		599477	N	N	0	N	02	N
21	20230925	131001	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	70	2	1.18	172716828980	28583754	42.32	6230	6830	5410	7680	4140	5910	6042.50	1.86	0	-249384	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	1924	-33.41	7.96	12	88.85	-179.00	751.00	7270	20230922	-17.74	1545	20221013	287.06	7270	-17.74	20230922	1560	283.33	20230103	7270	-17.74	20230922	1545	287.06	20221013	0.66	N	250060	100	32 억		599477	N	N	0	N	02	N
22	20230925	121006	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-120	5	-2.03	160292057090	26462649	39.18	6230	6830	5410	7680	4140	5910	6057.31	1.86	0	-244767	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	1863	-32.35	7.71	12	82.26	-179.00	751.00	7270	20230922	-20.36	1545	20221013	274.76	7270	-20.36	20230922	1560	271.15	20230103	7270	-20.36	20230922	1545	274.76	20221013	0.66	N	250060	100	32 억		599477	N	N	0	N	02	N
23	20230925	111001	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-200	5	-3.38	143738912780	23635946	35.00	6230	6830	5410	7680	4140	5910	6081.39	1.86	0	-186196	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	1837	-31.90	7.60	12	73.47	-179.00	751.00	7270	20230922	-21.46	1545	20221013	269.58	7270	-21.46	20230922	1560	266.03	20230103	7270	-21.46	20230922	1545	269.58	20221013	0.66	N	250060	100	32 억		599477	N	N	0	N	02	N
24	20230925	101005	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-300	5	-5.08	107336004050	17187302	25.45	6230	6830	5610	7680	4140	5910	6245.14	1.86	0	-301727	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	1805	-31.34	7.47	12	53.42	-179.00	751.00	7270	20230922	-22.83	1545	20221013	263.11	7270	-22.83	20230922	1560	259.62	20230103	7270	-22.83	20230922	1545	263.11	20221013	0.66	N	250060	100	32 억		599477	Y	N	0	N	02	N
25	20230925	091000	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	440	2	7.45	48260444040	7443265	11.02	6230	6830	6030	7680	4140	5910	6484.01	1.86	0	-244179	7970	6940	6240	5210	4510	6590	4860	32	1770	100	0	10	1	32171314	2043	-35.47	8.46	12	23.14	-179.00	751.00	7270	20230922	-12.65	1545	20221013	311.00	7270	-12.65	20230922	1560	307.05	20230103	7270	-12.65	20230922	1545	311.00	20221013	0.66	N	250060	100	32 억		599477	N	N	0	N	02	N
26	20230922	161038	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	0	3	0.00	435911657180	66569413	185.60	6850	7270	5540	7680	4140	5910	6549.58	0.28	0	388289	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	1901	-33.02	7.87	12	206.92	-179.00	751.00	7270	20230922	-18.71	1545	20221013	282.52	7270	-18.71	20230922	1560	278.85	20230103	7270	-18.71	20230922	1545	282.52	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
27	20230922	151032	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5620	-290	5	-4.91	419764203080	63782862	177.83	6850	7270	5610	7680	4140	5910	6581.14	0.28	0	106498	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	1808	-31.40	7.48	12	198.26	-179.00	751.00	7270	20230922	-22.70	1545	20221013	263.75	7270	-22.70	20230922	1560	260.26	20230103	7270	-22.70	20230922	1545	263.75	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
28	20230922	141029	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6020	110	2	1.86	386653402840	58201218	162.27	6850	7270	5660	7680	4140	5910	6643.39	0.28	0	72926	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	1937	-33.63	8.02	12	180.91	-179.00	751.00	7270	20230922	-17.19	1545	20221013	289.64	7270	-17.19	20230922	1560	285.90	20230103	7270	-17.19	20230922	1545	289.64	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
29	20230922	130928	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6330	420	2	7.11	341083686810	50645171	141.20	6850	7270	5920	7680	4140	5910	6734.77	0.28	0	77993	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	2036	-35.36	8.43	12	157.42	-179.00	751.00	7270	20230922	-12.93	1545	20221013	309.71	7270	-12.93	20230922	1560	305.77	20230103	7270	-12.93	20230922	1545	309.71	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
30	20230922	120926	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6710	800	2	13.54	255797779340	37094394	103.42	6850	7270	6220	7680	4140	5910	6895.86	0.28	0	-1910	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	2159	-37.49	8.93	12	115.30	-179.00	751.00	7270	20230922	-7.70	1545	20221013	334.30	7270	-7.70	20230922	1560	330.13	20230103	7270	-7.70	20230922	1545	334.30	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
31	20230922	110920	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7060	1150	2	19.46	230971125800	33465964	93.30	6850	7270	6220	7680	4140	5910	6901.67	0.28	0	1170	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	2271	-39.44	9.40	12	104.02	-179.00	751.00	7270	20230922	-2.89	1545	20221013	356.96	7270	-2.89	20230922	1560	352.56	20230103	7270	-2.89	20230922	1545	356.96	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
32	20230922	100921	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6780	870	2	14.72	188426743050	27376901	76.33	6850	7270	6220	7680	4140	5910	6882.69	0.28	0	-35864	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	2181	-37.88	9.03	12	85.10	-179.00	751.00	7270	20230922	-6.74	1545	20221013	338.83	7270	-6.74	20230922	1560	334.62	20230103	7270	-6.74	20230922	1545	338.83	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
33	20230922	090917	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6530	620	2	10.49	67984056330	9985635	27.84	6850	7130	6220	7680	4140	5910	6808.19	0.28	0	129549	6596	6252	5566	5222	4536	6425	5395	32	1770	100	0	10	1	32171314	2101	-36.48	8.70	12	31.04	-179.00	751.00	7130	20230922	-8.42	1545	20221013	322.65	7130	-8.42	20230922	1560	318.59	20230103	7130	-8.42	20230922	1545	322.65	20221013	0.60	N	250060	100	32 억		90382	N	N	0	N	02	N
34	20230921	160921	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	1360	1	29.89	198600275815	35827426	65.53	4900	5910	4880	5910	3185	4550	5544.37	1.14	0	-277827	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1901	-33.02	7.87	12	111.36	-179.00	751.00	5910	20230921	0.00	1545	20221013	282.52	5910	0.00	20230921	1560	278.85	20230103	5910	0.00	20230921	1545	282.52	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
35	20230921	150909	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	1360	1	29.89	198542334175	35817622	65.52	4900	5910	4880	5910	3185	4550	5544.27	1.14	0	-277827	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1901	-33.02	7.87	12	111.33	-179.00	751.00	5910	20230921	0.00	1545	20221013	282.52	5910	0.00	20230921	1560	278.85	20230103	5910	0.00	20230921	1545	282.52	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
36	20230921	140915	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	1360	1	29.89	198273275515	35772096	65.43	4900	5910	4880	5910	3185	4550	5543.81	1.14	0	-277827	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1901	-33.02	7.87	12	111.19	-179.00	751.00	5910	20230921	0.00	1545	20221013	282.52	5910	0.00	20230921	1560	278.85	20230103	5910	0.00	20230921	1545	282.52	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
37	20230921	130912	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	1360	1	29.89	197994725395	35724964	65.35	4900	5910	4880	5910	3185	4550	5543.32	1.14	0	-277827	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1901	-33.02	7.87	12	111.05	-179.00	751.00	5910	20230921	0.00	1545	20221013	282.52	5910	0.00	20230921	1560	278.85	20230103	5910	0.00	20230921	1545	282.52	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
38	20230921	120905	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	1360	1	29.89	197672778145	35670489	65.25	4900	5910	4880	5910	3185	4550	5542.76	1.14	0	-277827	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1901	-33.02	7.87	12	110.88	-179.00	751.00	5910	20230921	0.00	1545	20221013	282.52	5910	0.00	20230921	1560	278.85	20230103	5910	0.00	20230921	1545	282.52	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
39	20230921	110925	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	1360	1	29.89	197100530575	35573662	65.07	4900	5910	4880	5910	3185	4550	5541.76	1.14	0	-277825	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1901	-33.02	7.87	12	110.58	-179.00	751.00	5910	20230921	0.00	1545	20221013	282.52	5910	0.00	20230921	1560	278.85	20230103	5910	0.00	20230921	1545	282.52	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
40	20230921	100906	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5910	1360	1	29.89	194924598595	35205484	64.40	4900	5910	4880	5910	3185	4550	5537.91	1.14	0	-277824	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1901	-33.02	7.87	12	109.43	-179.00	751.00	5910	20230921	0.00	1545	20221013	282.52	5910	0.00	20230921	1560	278.85	20230103	5910	0.00	20230921	1545	282.52	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
41	20230921	090911	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5330	780	2	17.14	58933022475	11262587	20.60	4900	5480	4880	5910	3185	4550	5235.10	1.14	0	-80749	4970	4760	4340	4130	3710	4865	4235	32	1360	100	2910	10	1	32171314	1715	-29.78	7.10	12	35.01	-179.00	751.00	5480	20230921	-2.74	1545	20221013	244.98	5480	-2.74	20230921	1560	241.67	20230103	5480	-2.74	20230921	1545	244.98	20221013	0.33	N	250060	100	32 억		368206	N	N	0	N	01	N
42	20230920	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	1050	1	30.00	236343333900	54604623	154.72	3970	4550	3920	4550	2450	3500	4328.26	0.95	0	64175	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1464	-25.42	6.06	12	169.73	-179.00	751.00	4800	20230817	-5.21	1545	20221013	194.50	4800	-5.21	20230817	1560	191.67	20230103	4800	-5.21	20230817	1545	194.50	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
43	20230920	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	1050	1	30.00	236231999950	54580154	154.65	3970	4550	3920	4550	2450	3500	4328.17	0.95	0	65055	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1464	-25.42	6.06	12	169.65	-179.00	751.00	4800	20230817	-5.21	1545	20221013	194.50	4800	-5.21	20230817	1560	191.67	20230103	4800	-5.21	20230817	1545	194.50	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
44	20230920	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	1040	2	29.71	228485315050	52866780	149.79	3970	4550	3920	4550	2450	3500	4321.91	0.95	0	-38711	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1461	-25.36	6.05	12	164.33	-179.00	751.00	4800	20230817	-5.42	1545	20221013	193.85	4800	-5.42	20230817	1560	191.03	20230103	4800	-5.42	20230817	1545	193.85	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
45	20230920	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	915	2	26.14	207843674905	48288261	136.82	3970	4550	3920	4550	2450	3500	4304.23	0.95	0	-89073	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1420	-24.66	5.88	12	150.10	-179.00	751.00	4800	20230817	-8.02	1545	20221013	185.76	4800	-8.02	20230817	1560	183.01	20230103	4800	-8.02	20230817	1545	185.76	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
46	20230920	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	950	2	27.14	187686282880	43788775	124.07	3970	4550	3920	4550	2450	3500	4286.17	0.95	0	-88793	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1432	-24.86	5.93	12	136.11	-179.00	751.00	4800	20230817	-7.29	1545	20221013	188.03	4800	-7.29	20230817	1560	185.26	20230103	4800	-7.29	20230817	1545	188.03	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
47	20230920	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	940	2	26.86	180621705885	42194236	119.55	3970	4550	3920	4550	2450	3500	4280.72	0.95	0	-126986	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1428	-24.80	5.91	12	131.15	-179.00	751.00	4800	20230817	-7.50	1545	20221013	187.38	4800	-7.50	20230817	1560	184.62	20230103	4800	-7.50	20230817	1545	187.38	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
48	20230920	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	880	2	25.14	159748280485	37448947	106.11	3970	4550	3920	4550	2450	3500	4265.76	0.95	0	-243854	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1409	-24.47	5.83	12	116.40	-179.00	751.00	4800	20230817	-8.75	1545	20221013	183.50	4800	-8.75	20230817	1560	180.77	20230103	4800	-8.75	20230817	1545	183.50	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
49	20230920	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	730	2	20.86	43121887895	10595754	30.02	3970	4255	3920	4550	2450	3500	4069.73	0.95	0	63889	4060	3780	3220	2940	2380	3920	3080	32	1050	100	2240	5	1	32171314	1361	-23.63	5.63	12	32.94	-179.00	751.00	4800	20230817	-11.88	1545	20221013	173.79	4800	-11.88	20230817	1560	171.15	20230103	4800	-11.88	20230817	1545	173.79	20221013	0.32	N	250060	100	32 억		304734	N	N	0	N	00	N
50	20230919	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	805	1	29.87	115510291390	35280818	410.82	2705	3500	2660	3500	1890	2695	3274.13	0.94	0	-19525	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	1126	-19.55	4.66	12	109.67	-179.00	751.00	4800	20230817	-27.08	1545	20221013	126.54	4800	-27.08	20230817	1560	124.36	20230103	4800	-27.08	20230817	1545	126.54	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
51	20230919	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	805	1	29.87	115443434390	35261716	410.59	2705	3500	2660	3500	1890	2695	3274.01	0.94	0	-19525	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	1126	-19.55	4.66	12	109.61	-179.00	751.00	4800	20230817	-27.08	1545	20221013	126.54	4800	-27.08	20230817	1560	124.36	20230103	4800	-27.08	20230817	1545	126.54	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
52	20230919	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	805	1	29.87	114940211390	35117938	408.92	2705	3500	2660	3500	1890	2695	3273.09	0.94	0	-19525	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	1126	-19.55	4.66	12	109.16	-179.00	751.00	4800	20230817	-27.08	1545	20221013	126.54	4800	-27.08	20230817	1560	124.36	20230103	4800	-27.08	20230817	1545	126.54	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
53	20230919	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	565	2	20.96	89035022880	27559498	320.91	2705	3500	2660	3500	1890	2695	3230.78	0.94	0	-27846	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	1049	-18.21	4.34	12	85.66	-179.00	751.00	4800	20230817	-32.08	1545	20221013	111.00	4800	-32.08	20230817	1560	108.97	20230103	4800	-32.08	20230817	1545	111.00	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
54	20230919	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	515	2	19.11	78749656340	24431494	284.48	2705	3500	2660	3500	1890	2695	3223.43	0.94	0	-161019	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	1033	-17.93	4.27	12	75.94	-179.00	751.00	4800	20230817	-33.12	1545	20221013	107.77	4800	-33.12	20230817	1560	105.77	20230103	4800	-33.12	20230817	1545	107.77	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
55	20230919	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	590	2	21.89	69149275820	21502710	250.38	2705	3500	2660	3500	1890	2695	3216.00	0.94	0	-85980	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	1057	-18.35	4.37	12	66.84	-179.00	751.00	4800	20230817	-31.56	1545	20221013	112.62	4800	-31.56	20230817	1560	110.58	20230103	4800	-31.56	20230817	1545	112.62	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
56	20230919	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	105	2	3.90	10588533630	3702076	43.11	2705	2980	2660	3500	1890	2695	2860.46	0.94	0	-64016	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	901	-15.64	3.73	12	11.51	-179.00	751.00	4800	20230817	-41.67	1545	20221013	81.23	4800	-41.67	20230817	1560	79.49	20230103	4800	-41.67	20230817	1545	81.23	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
57	20230919	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	35	2	1.30	844513140	311823	3.63	2705	2755	2660	3500	1890	2695	2708.60	0.94	0	-65425	3061	2877	2741	2557	2421	2970	2650	32	805	100	1720	5	1	32171314	878	-15.25	3.64	12	0.97	-179.00	751.00	4800	20230817	-43.12	1545	20221013	76.70	4800	-43.12	20230817	1560	75.00	20230103	4800	-43.12	20230817	1545	76.70	20221013	0.45	N	250060	100	32 억		300954	N	N	0	N	00	N
58	20230918	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	130	2	5.07	23798013815	8525707	166.14	2640	2925	2605	3330	1800	2565	2791.41	0.44	0	179077	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	867	-15.06	3.59	12	26.50	-179.00	751.00	4800	20230817	-43.85	1545	20221013	74.43	4800	-43.85	20230817	1560	72.76	20230103	4800	-43.85	20230817	1545	74.43	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
59	20230918	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	145	2	5.65	23352424630	8360969	162.93	2640	2925	2605	3330	1800	2565	2793.04	0.44	0	133276	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	872	-15.14	3.61	12	25.99	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
60	20230918	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	145	2	5.65	22218678595	7943163	154.79	2640	2925	2605	3330	1800	2565	2797.22	0.44	0	71437	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	872	-15.14	3.61	12	24.69	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
61	20230918	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	255	2	9.94	17748775270	6337580	123.50	2640	2925	2605	3330	1800	2565	2800.58	0.44	0	-4103	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	907	-15.75	3.75	12	19.70	-179.00	751.00	4800	20230817	-41.25	1545	20221013	82.52	4800	-41.25	20230817	1560	80.77	20230103	4800	-41.25	20230817	1545	82.52	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
62	20230918	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	145	2	5.65	4935780655	1834528	35.75	2640	2750	2605	3330	1800	2565	2690.52	0.44	0	134037	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	872	-15.14	3.61	12	5.70	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
63	20230918	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	120	2	4.68	4336857980	1612664	31.43	2640	2750	2605	3330	1800	2565	2689.28	0.44	0	112230	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	864	-15.00	3.58	12	5.01	-179.00	751.00	4800	20230817	-44.06	1545	20221013	73.79	4800	-44.06	20230817	1560	72.12	20230103	4800	-44.06	20230817	1545	73.79	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
64	20230918	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	145	2	5.65	3790517665	1408383	27.45	2640	2750	2605	3330	1800	2565	2691.44	0.44	0	139447	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	872	-15.14	3.61	12	4.38	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
65	20230918	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	105	2	4.09	1553498150	578164	11.27	2640	2745	2605	3330	1800	2565	2687.04	0.44	0	48734	2968	2766	2648	2446	2328	2867	2547	32	765	100	1640	5	1	32171314	859	-14.92	3.56	12	1.80	-179.00	751.00	4800	20230817	-44.38	1545	20221013	72.82	4800	-44.38	20230817	1560	71.15	20230103	4800	-44.38	20230817	1545	72.82	20221013	0.31	N	250060	100	32 억		141115	N	N	0	N	00	N
66	20230915	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	-110	5	-4.11	13775738390	5111267	25.78	2555	2850	2530	3475	1875	2675	2695.23	0.50	0	-21647	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	825	-14.33	3.42	12	15.89	-179.00	751.00	4800	20230817	-46.56	1545	20221013	66.02	4800	-46.56	20230817	1560	64.42	20230103	4800	-46.56	20230817	1545	66.02	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
67	20230915	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	-90	5	-3.36	13576423350	5033828	25.39	2555	2850	2530	3475	1875	2675	2697.04	0.50	0	-37441	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	832	-14.44	3.44	12	15.65	-179.00	751.00	4800	20230817	-46.15	1545	20221013	67.31	4800	-46.15	20230817	1560	65.71	20230103	4800	-46.15	20230817	1545	67.31	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
68	20230915	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	-80	5	-2.99	13079107435	4841873	24.42	2555	2850	2530	3475	1875	2675	2701.25	0.50	0	-50318	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	835	-14.50	3.46	12	15.05	-179.00	751.00	4800	20230817	-45.94	1545	20221013	67.96	4800	-45.94	20230817	1560	66.35	20230103	4800	-45.94	20230817	1545	67.96	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
69	20230915	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-75	5	-2.80	12767088505	4721530	23.81	2555	2850	2530	3475	1875	2675	2704.02	0.50	0	-64190	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	836	-14.53	3.46	12	14.68	-179.00	751.00	4800	20230817	-45.83	1545	20221013	68.28	4800	-45.83	20230817	1560	66.67	20230103	4800	-45.83	20230817	1545	68.28	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
70	20230915	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	-70	5	-2.62	12271880850	4531248	22.85	2555	2850	2530	3475	1875	2675	2708.28	0.50	0	-52464	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	838	-14.55	3.47	12	14.08	-179.00	751.00	4800	20230817	-45.73	1545	20221013	68.61	4800	-45.73	20230817	1560	66.99	20230103	4800	-45.73	20230817	1545	68.61	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
71	20230915	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-65	5	-2.43	11585883075	4266920	21.52	2555	2850	2530	3475	1875	2675	2715.28	0.50	0	-56761	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	840	-14.58	3.48	12	13.26	-179.00	751.00	4800	20230817	-45.62	1545	20221013	68.93	4800	-45.62	20230817	1560	67.31	20230103	4800	-45.62	20230817	1545	68.93	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
72	20230915	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	50	2	1.87	9389698170	3438423	17.34	2555	2850	2530	3475	1875	2675	2730.82	0.50	0	-88651	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	877	-15.22	3.63	12	10.69	-179.00	751.00	4800	20230817	-43.23	1545	20221013	76.38	4800	-43.23	20230817	1560	74.68	20230103	4800	-43.23	20230817	1545	76.38	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
73	20230915	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-30	5	-1.12	1287676230	494334	2.49	2555	2695	2530	3475	1875	2675	2604.81	0.50	0	-24487	3291	2982	2701	2392	2111	3137	2547	32	800	100	1710	5	1	32171314	851	-14.78	3.52	12	1.54	-179.00	751.00	4800	20230817	-44.90	1545	20221013	71.20	4800	-44.90	20230817	1560	69.55	20230103	4800	-44.90	20230817	1545	71.20	20221013	0.31	N	250060	100	32 억		160646	N	N	0	N	00	N
74	20230914	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	295	2	12.39	54221380125	19731870	2282.42	2420	3010	2420	3090	1670	2380	2748.03	1.41	0	-298042	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	861	-14.94	3.56	12	61.33	-179.00	751.00	4800	20230817	-44.27	1545	20221013	73.14	4800	-44.27	20230817	1560	71.47	20230103	4800	-44.27	20230817	1545	73.14	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
75	20230914	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	240	2	10.08	52591706615	19113649	2210.90	2420	3010	2420	3090	1670	2380	2751.57	1.41	0	-343392	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	843	-14.64	3.49	12	59.41	-179.00	751.00	4800	20230817	-45.42	1545	20221013	69.58	4800	-45.42	20230817	1560	67.95	20230103	4800	-45.42	20230817	1545	69.58	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
76	20230914	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	260	2	10.92	50678595550	18389867	2127.18	2420	3010	2420	3090	1670	2380	2755.83	1.41	0	-391247	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	849	-14.75	3.52	12	57.16	-179.00	751.00	4800	20230817	-45.00	1545	20221013	70.87	4800	-45.00	20230817	1560	69.23	20230103	4800	-45.00	20230817	1545	70.87	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
77	20230914	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	340	2	14.29	47624835485	17231724	1993.22	2420	3010	2420	3090	1670	2380	2763.83	1.41	0	-422625	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	875	-15.20	3.62	12	53.56	-179.00	751.00	4800	20230817	-43.33	1545	20221013	76.05	4800	-43.33	20230817	1560	74.36	20230103	4800	-43.33	20230817	1545	76.05	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
78	20230914	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	340	2	14.29	44029344540	15930667	1842.72	2420	3010	2420	3090	1670	2380	2763.86	1.41	0	-417630	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	875	-15.20	3.62	12	49.52	-179.00	751.00	4800	20230817	-43.33	1545	20221013	76.05	4800	-43.33	20230817	1560	74.36	20230103	4800	-43.33	20230817	1545	76.05	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
79	20230914	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	400	2	16.81	37251491180	13452431	1556.06	2420	3010	2420	3090	1670	2380	2769.19	1.41	0	-366868	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	894	-15.53	3.70	12	41.81	-179.00	751.00	4800	20230817	-42.08	1545	20221013	79.94	4800	-42.08	20230817	1560	78.21	20230103	4800	-42.08	20230817	1545	79.94	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
80	20230914	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	255	2	10.71	11007709800	4237938	490.21	2420	2755	2420	3090	1670	2380	2597.53	1.41	0	-245724	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	848	-14.72	3.51	12	13.17	-179.00	751.00	4800	20230817	-45.10	1545	20221013	70.55	4800	-45.10	20230817	1560	68.91	20230103	4800	-45.10	20230817	1545	70.55	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
81	20230914	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	65	2	2.73	164358970	67545	7.81	2420	2460	2420	3090	1670	2380	2434.98	1.41	0	1385	2540	2460	2420	2340	2300	2440	2320	32	710	100	1520	5	1	32171314	787	-13.66	3.26	12	0.21	-179.00	751.00	4800	20230817	-49.06	1545	20221013	58.25	4800	-49.06	20230817	1560	56.73	20230103	4800	-49.06	20230817	1545	58.25	20221013	0.25	N	250060	100	32 억		454787	N	N	0	N	00	N
82	20230913	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-100	5	-4.03	2060327555	847986	70.36	2450	2500	2380	3220	1740	2480	2429.75	1.18	0	64741	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	766	-13.30	3.17	12	2.64	-179.00	751.00	4800	20230817	-50.42	1545	20221013	54.05	4800	-50.42	20230817	1560	52.56	20230103	4800	-50.42	20230817	1545	54.05	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
83	20230913	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-85	5	-3.43	1919872940	789117	65.48	2450	2500	2385	3220	1740	2480	2432.94	1.18	0	46606	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	771	-13.38	3.19	12	2.45	-179.00	751.00	4800	20230817	-50.10	1545	20221013	55.02	4800	-50.10	20230817	1560	53.53	20230103	4800	-50.10	20230817	1545	55.02	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
84	20230913	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-55	5	-2.22	1654722985	678721	56.32	2450	2500	2400	3220	1740	2480	2438.00	1.18	0	37815	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	780	-13.55	3.23	12	2.11	-179.00	751.00	4800	20230817	-49.48	1545	20221013	56.96	4800	-49.48	20230817	1560	55.45	20230103	4800	-49.48	20230817	1545	56.96	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
85	20230913	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-70	5	-2.82	1404181645	575011	47.71	2450	2500	2410	3220	1740	2480	2442.01	1.18	0	29430	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	775	-13.46	3.21	12	1.79	-179.00	751.00	4800	20230817	-49.79	1545	20221013	55.99	4800	-49.79	20230817	1560	54.49	20230103	4800	-49.79	20230817	1545	55.99	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
86	20230913	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-45	5	-1.81	1194496545	488362	40.52	2450	2500	2415	3220	1740	2480	2445.92	1.18	0	32904	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	783	-13.60	3.24	12	1.52	-179.00	751.00	4800	20230817	-49.27	1545	20221013	57.61	4800	-49.27	20230817	1560	56.09	20230103	4800	-49.27	20230817	1545	57.61	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
87	20230913	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-50	5	-2.02	827663375	338842	28.12	2450	2490	2415	3220	1740	2480	2442.62	1.18	0	30362	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	782	-13.58	3.24	12	1.05	-179.00	751.00	4800	20230817	-49.38	1545	20221013	57.28	4800	-49.38	20230817	1560	55.77	20230103	4800	-49.38	20230817	1545	57.28	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
88	20230913	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-35	5	-1.41	558880560	228193	18.93	2450	2490	2420	3220	1740	2480	2449.16	1.18	0	50312	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	787	-13.66	3.26	12	0.71	-179.00	751.00	4800	20230817	-49.06	1545	20221013	58.25	4800	-49.06	20230817	1560	56.73	20230103	4800	-49.06	20230817	1545	58.25	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
89	20230913	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-40	5	-1.61	111191400	45442	3.77	2450	2470	2435	3220	1740	2480	2446.89	1.18	0	11194	2723	2601	2533	2411	2343	2567	2377	32	740	100	1580	5	1	32171314	785	-13.63	3.25	12	0.14	-179.00	751.00	4800	20230817	-49.17	1545	20221013	57.93	4800	-49.17	20230817	1560	56.41	20230103	4800	-49.17	20230817	1545	57.93	20221013	0.26	N	250060	100	32 억		381085	N	N	0	N	00	N
90	20230912	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-70	5	-2.75	3028349055	1196170	121.52	2570	2655	2465	3315	1785	2550	2531.76	1.08	0	30069	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	798	-13.85	3.30	12	3.72	-179.00	751.00	4800	20230817	-48.33	1545	20221013	60.52	4800	-48.33	20230817	1560	58.97	20230103	4800	-48.33	20230817	1545	60.52	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
91	20230912	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-65	5	-2.55	2939697105	1160425	117.89	2570	2655	2465	3315	1785	2550	2533.26	1.08	0	22153	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	799	-13.88	3.31	12	3.61	-179.00	751.00	4800	20230817	-48.23	1545	20221013	60.84	4800	-48.23	20230817	1560	59.29	20230103	4800	-48.23	20230817	1545	60.84	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
92	20230912	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-75	5	-2.94	2583443060	1016766	103.30	2570	2655	2475	3315	1785	2550	2540.82	1.08	0	-16842	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	796	-13.83	3.30	12	3.16	-179.00	751.00	4800	20230817	-48.44	1545	20221013	60.19	4800	-48.44	20230817	1560	58.65	20230103	4800	-48.44	20230817	1545	60.19	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
93	20230912	130817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	-40	5	-1.57	2315790170	909330	92.38	2570	2655	2480	3315	1785	2550	2546.69	1.08	0	-10447	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	807	-14.02	3.34	12	2.83	-179.00	751.00	4800	20230817	-47.71	1545	20221013	62.46	4800	-47.71	20230817	1560	60.90	20230103	4800	-47.71	20230817	1545	62.46	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
94	20230912	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-45	5	-1.76	2164693325	848991	86.25	2570	2655	2480	3315	1785	2550	2549.72	1.08	0	-8383	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	806	-13.99	3.34	12	2.64	-179.00	751.00	4800	20230817	-47.81	1545	20221013	62.14	4800	-47.81	20230817	1560	60.58	20230103	4800	-47.81	20230817	1545	62.14	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
95	20230912	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-45	5	-1.76	2027832435	794293	80.69	2570	2655	2480	3315	1785	2550	2553.01	1.08	0	-5080	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	806	-13.99	3.34	12	2.47	-179.00	751.00	4800	20230817	-47.81	1545	20221013	62.14	4800	-47.81	20230817	1560	60.58	20230103	4800	-47.81	20230817	1545	62.14	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
96	20230912	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-20	5	-0.78	876479625	344495	35.00	2570	2595	2500	3315	1785	2550	2544.21	1.08	0	55863	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	814	-14.13	3.37	12	1.07	-179.00	751.00	4800	20230817	-47.29	1545	20221013	63.75	4800	-47.29	20230817	1560	62.18	20230103	4800	-47.29	20230817	1545	63.75	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
97	20230912	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	5	2	0.20	220829350	86620	8.80	2570	2575	2530	3315	1785	2550	2549.39	1.08	0	11730	2673	2611	2578	2516	2483	2595	2500	32	765	100	1630	5	1	32171314	822	-14.27	3.40	12	0.27	-179.00	751.00	4800	20230817	-46.77	1545	20221013	65.37	4800	-46.77	20230817	1560	63.78	20230103	4800	-46.77	20230817	1545	65.37	20221013	0.23	N	250060	100	32 억		348144	N	N	0	N	00	N
98	20230911	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-100	5	-3.77	2490615635	964129	79.07	2600	2640	2545	3445	1855	2650	2583.30	0.86	0	72539	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	820	-14.25	3.40	12	3.00	-179.00	751.00	4800	20230817	-46.88	1545	20221013	65.05	4800	-46.88	20230817	1560	63.46	20230103	4800	-46.88	20230817	1545	65.05	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
99	20230911	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	-95	5	-3.58	2297369950	888345	72.85	2600	2640	2550	3445	1855	2650	2586.04	0.86	0	58852	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	822	-14.27	3.40	12	2.76	-179.00	751.00	4800	20230817	-46.77	1545	20221013	65.37	4800	-46.77	20230817	1560	63.78	20230103	4800	-46.77	20230817	1545	65.37	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
100	20230911	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-70	5	-2.64	1795578555	692293	56.77	2600	2640	2555	3445	1855	2650	2593.57	0.86	0	45010	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	830	-14.41	3.44	12	2.15	-179.00	751.00	4800	20230817	-46.25	1545	20221013	66.99	4800	-46.25	20230817	1560	65.38	20230103	4800	-46.25	20230817	1545	66.99	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
101	20230911	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-70	5	-2.64	1634861615	629949	51.66	2600	2640	2555	3445	1855	2650	2595.13	0.86	0	47952	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	830	-14.41	3.44	12	1.96	-179.00	751.00	4800	20230817	-46.25	1545	20221013	66.99	4800	-46.25	20230817	1560	65.38	20230103	4800	-46.25	20230817	1545	66.99	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
102	20230911	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-40	5	-1.51	1320516420	508616	41.71	2600	2640	2555	3445	1855	2650	2596.17	0.86	0	48153	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	840	-14.58	3.48	12	1.58	-179.00	751.00	4800	20230817	-45.62	1545	20221013	68.93	4800	-45.62	20230817	1560	67.31	20230103	4800	-45.62	20230817	1545	68.93	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
103	20230911	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	-30	5	-1.13	1195199070	460659	37.78	2600	2640	2555	3445	1855	2650	2594.40	0.86	0	56600	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	843	-14.64	3.49	12	1.43	-179.00	751.00	4800	20230817	-45.42	1545	20221013	69.58	4800	-45.42	20230817	1560	67.95	20230103	4800	-45.42	20230817	1545	69.58	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
104	20230911	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	-30	5	-1.13	988155105	381668	31.30	2600	2630	2555	3445	1855	2650	2588.85	0.86	0	38248	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	843	-14.64	3.49	12	1.19	-179.00	751.00	4800	20230817	-45.42	1545	20221013	69.58	4800	-45.42	20230817	1560	67.95	20230103	4800	-45.42	20230817	1545	69.58	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
105	20230911	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-50	5	-1.89	360629580	139581	11.45	2600	2615	2555	3445	1855	2650	2583.09	0.86	0	-19253	2856	2752	2646	2542	2436	2805	2595	32	795	100	1690	5	1	32171314	836	-14.53	3.46	12	0.43	-179.00	751.00	4800	20230817	-45.83	1545	20221013	68.28	4800	-45.83	20230817	1560	66.67	20230103	4800	-45.83	20230817	1545	68.28	20221013	0.21	N	250060	100	32 억		276287	N	N	0	N	00	N
106	20230908	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	-10	5	-0.38	3086043220	1172357	75.71	2575	2750	2540	3455	1865	2660	2632.29	0.88	0	-6138	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	853	-14.80	3.53	12	3.64	-179.00	751.00	4800	20230817	-44.79	1545	20221013	71.52	4800	-44.79	20230817	1560	69.87	20230103	4800	-44.79	20230817	1545	71.52	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
107	20230908	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-20	5	-0.75	2957045485	1123518	72.56	2575	2750	2540	3455	1865	2660	2631.95	0.88	0	-9542	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	849	-14.75	3.52	12	3.49	-179.00	751.00	4800	20230817	-45.00	1545	20221013	70.87	4800	-45.00	20230817	1560	69.23	20230103	4800	-45.00	20230817	1545	70.87	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
108	20230908	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	-40	5	-1.50	2658870715	1009794	65.21	2575	2750	2540	3455	1865	2660	2633.08	0.88	0	732	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	843	-14.64	3.49	12	3.14	-179.00	751.00	4800	20230817	-45.42	1545	20221013	69.58	4800	-45.42	20230817	1560	67.95	20230103	4800	-45.42	20230817	1545	69.58	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
109	20230908	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-50	5	-1.88	1594614410	612430	39.55	2575	2655	2540	3455	1865	2660	2603.72	0.88	0	113315	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	840	-14.58	3.48	12	1.90	-179.00	751.00	4800	20230817	-45.62	1545	20221013	68.93	4800	-45.62	20230817	1560	67.31	20230103	4800	-45.62	20230817	1545	68.93	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
110	20230908	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-15	5	-0.56	1418043565	545205	35.21	2575	2655	2540	3455	1865	2660	2600.91	0.88	0	123975	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	851	-14.78	3.52	12	1.69	-179.00	751.00	4800	20230817	-44.90	1545	20221013	71.20	4800	-44.90	20230817	1560	69.55	20230103	4800	-44.90	20230817	1545	71.20	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
111	20230908	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-60	5	-2.26	1224963975	471541	30.45	2575	2655	2540	3455	1865	2660	2597.75	0.88	0	98692	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	836	-14.53	3.46	12	1.47	-179.00	751.00	4800	20230817	-45.83	1545	20221013	68.28	4800	-45.83	20230817	1560	66.67	20230103	4800	-45.83	20230817	1545	68.28	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
112	20230908	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	-40	5	-1.50	931238670	358498	23.15	2575	2655	2540	3455	1865	2660	2597.56	0.88	0	74087	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	843	-14.64	3.49	12	1.11	-179.00	751.00	4800	20230817	-45.42	1545	20221013	69.58	4800	-45.42	20230817	1560	67.95	20230103	4800	-45.42	20230817	1545	69.58	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
113	20230908	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-60	5	-2.26	361339355	139975	9.04	2575	2620	2540	3455	1865	2660	2581.30	0.88	0	33130	2920	2790	2720	2590	2520	2755	2555	32	795	100	1700	5	1	32171314	836	-14.53	3.46	12	0.44	-179.00	751.00	4800	20230817	-45.83	1545	20221013	68.28	4800	-45.83	20230817	1560	66.67	20230103	4800	-45.83	20230817	1545	68.28	20221013	0.24	N	250060	100	32 억		282424	N	N	0	N	00	N
114	20230907	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-110	5	-3.97	4165380395	1524436	92.67	2800	2850	2650	3600	1940	2770	2732.50	0.86	0	1527	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	856	-14.86	3.54	12	4.74	-179.00	751.00	4800	20230817	-44.58	1545	20221013	72.17	4800	-44.58	20230817	1560	70.51	20230103	4800	-44.58	20230817	1545	72.17	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
115	20230907	150814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	-105	5	-3.79	3970400900	1451261	88.22	2800	2850	2650	3600	1940	2770	2735.70	0.86	0	-13811	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	857	-14.89	3.55	12	4.51	-179.00	751.00	4800	20230817	-44.48	1545	20221013	72.49	4800	-44.48	20230817	1560	70.83	20230103	4800	-44.48	20230817	1545	72.49	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
116	20230907	140812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-50	5	-1.81	3343682165	1216965	73.98	2800	2850	2680	3600	1940	2770	2747.46	0.86	0	-5523	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	875	-15.20	3.62	12	3.78	-179.00	751.00	4800	20230817	-43.33	1545	20221013	76.05	4800	-43.33	20230817	1560	74.36	20230103	4800	-43.33	20230817	1545	76.05	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
117	20230907	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-80	5	-2.89	2804147955	1017776	61.87	2800	2850	2685	3600	1940	2770	2755.09	0.86	0	-25069	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	865	-15.03	3.58	12	3.16	-179.00	751.00	4800	20230817	-43.96	1545	20221013	74.11	4800	-43.96	20230817	1560	72.44	20230103	4800	-43.96	20230817	1545	74.11	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
118	20230907	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-55	5	-1.99	2464525645	892008	54.22	2800	2850	2700	3600	1940	2770	2762.85	0.86	0	32832	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	873	-15.17	3.62	12	2.77	-179.00	751.00	4800	20230817	-43.44	1545	20221013	75.73	4800	-43.44	20230817	1560	74.04	20230103	4800	-43.44	20230817	1545	75.73	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
119	20230907	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-60	5	-2.17	2257101110	815542	49.57	2800	2850	2700	3600	1940	2770	2767.59	0.86	0	13726	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	872	-15.14	3.61	12	2.53	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
120	20230907	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-40	5	-1.44	1582125815	566829	34.46	2800	2850	2715	3600	1940	2770	2791.39	0.86	0	-35391	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	878	-15.25	3.64	12	1.76	-179.00	751.00	4800	20230817	-43.12	1545	20221013	76.70	4800	-43.12	20230817	1560	75.00	20230103	4800	-43.12	20230817	1545	76.70	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
121	20230907	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	60	2	2.17	578771080	205235	12.48	2800	2850	2770	3600	1940	2770	2821.42	0.86	0	-39780	2970	2870	2815	2715	2660	2842	2687	32	830	100	1770	5	1	32171314	910	-15.81	3.77	12	0.64	-179.00	751.00	4800	20230817	-41.04	1545	20221013	83.17	4800	-41.04	20230817	1560	81.41	20230103	4800	-41.04	20230817	1545	83.17	20221013	0.20	N	250060	100	32 억		275770	N	N	0	N	00	N
122	20230906	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-120	5	-4.15	4473726780	1590618	13.24	2910	2915	2760	3755	2025	2890	2812.64	0.60	0	73199	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	891	-15.47	3.69	12	4.94	-179.00	751.00	4800	20230817	-42.29	1545	20221013	79.29	4800	-42.29	20230817	1560	77.56	20230103	4800	-42.29	20230817	1545	79.29	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
123	20230906	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-120	5	-4.15	4224720850	1500896	12.50	2910	2915	2770	3755	2025	2890	2814.80	0.60	0	60677	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	891	-15.47	3.69	12	4.67	-179.00	751.00	4800	20230817	-42.29	1545	20221013	79.29	4800	-42.29	20230817	1560	77.56	20230103	4800	-42.29	20230817	1545	79.29	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
124	20230906	140812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-85	5	-2.94	3665736110	1300095	10.82	2910	2915	2770	3755	2025	2890	2819.59	0.60	0	79032	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	902	-15.67	3.74	12	4.04	-179.00	751.00	4800	20230817	-41.56	1545	20221013	81.55	4800	-41.56	20230817	1560	79.81	20230103	4800	-41.56	20230817	1545	81.55	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
125	20230906	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-80	5	-2.77	3379535385	1198068	9.98	2910	2915	2770	3755	2025	2890	2820.82	0.60	0	106846	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	904	-15.70	3.74	12	3.72	-179.00	751.00	4800	20230817	-41.46	1545	20221013	81.88	4800	-41.46	20230817	1560	80.13	20230103	4800	-41.46	20230817	1545	81.88	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
126	20230906	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-70	5	-2.42	3154221750	1117938	9.31	2910	2915	2770	3755	2025	2890	2821.46	0.60	0	105684	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	907	-15.75	3.75	12	3.47	-179.00	751.00	4800	20230817	-41.25	1545	20221013	82.52	4800	-41.25	20230817	1560	80.77	20230103	4800	-41.25	20230817	1545	82.52	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
127	20230906	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-65	5	-2.25	2943066895	1043203	8.69	2910	2915	2770	3755	2025	2890	2821.18	0.60	0	104431	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	909	-15.78	3.76	12	3.24	-179.00	751.00	4800	20230817	-41.15	1545	20221013	82.85	4800	-41.15	20230817	1560	81.09	20230103	4800	-41.15	20230817	1545	82.85	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
128	20230906	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-75	5	-2.60	2231598015	792115	6.60	2910	2915	2770	3755	2025	2890	2817.26	0.60	0	27245	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	906	-15.73	3.75	12	2.46	-179.00	751.00	4800	20230817	-41.35	1545	20221013	82.20	4800	-41.35	20230817	1560	80.45	20230103	4800	-41.35	20230817	1545	82.20	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
129	20230906	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-95	5	-3.29	888436335	312706	2.60	2910	2915	2770	3755	2025	2890	2841.12	0.60	0	-42387	3370	3130	2920	2680	2470	3250	2800	32	865	100	1840	5	1	32171314	899	-15.61	3.72	12	0.97	-179.00	751.00	4800	20230817	-41.77	1545	20221013	80.91	4800	-41.77	20230817	1560	79.17	20230103	4800	-41.77	20230817	1545	80.91	20221013	0.20	N	250060	100	32 억		194053	N	N	0	N	00	N
130	20230905	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	190	2	7.04	35462724480	11959244	595.33	2710	3160	2710	3510	1890	2700	2965.31	1.11	0	-143033	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	930	-16.15	3.85	12	37.17	-179.00	751.00	4800	20230817	-39.79	1545	20221013	87.06	4800	-39.79	20230817	1560	85.26	20230103	4800	-39.79	20230817	1545	87.06	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
131	20230905	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	195	2	7.22	35101593365	11834286	589.11	2710	3160	2710	3510	1890	2700	2966.09	1.11	0	-151484	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	931	-16.17	3.85	12	36.79	-179.00	751.00	4800	20230817	-39.69	1545	20221013	87.38	4800	-39.69	20230817	1560	85.58	20230103	4800	-39.69	20230817	1545	87.38	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
132	20230905	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	180	2	6.67	34179808580	11515438	573.23	2710	3160	2710	3510	1890	2700	2968.17	1.11	0	-215909	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	927	-16.09	3.83	12	35.79	-179.00	751.00	4800	20230817	-40.00	1545	20221013	86.41	4800	-40.00	20230817	1560	84.62	20230103	4800	-40.00	20230817	1545	86.41	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
133	20230905	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	225	2	8.33	32883957100	11069829	551.05	2710	3160	2710	3510	1890	2700	2970.59	1.11	0	-207956	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	941	-16.34	3.89	12	34.41	-179.00	751.00	4800	20230817	-39.06	1545	20221013	89.32	4800	-39.06	20230817	1560	87.50	20230103	4800	-39.06	20230817	1545	89.32	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
134	20230905	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	275	2	10.19	31472389035	10589657	527.15	2710	3160	2710	3510	1890	2700	2971.99	1.11	0	-148565	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	957	-16.62	3.96	12	32.92	-179.00	751.00	4800	20230817	-38.02	1545	20221013	92.56	4800	-38.02	20230817	1560	90.71	20230103	4800	-38.02	20230817	1545	92.56	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
135	20230905	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	195	2	7.22	26987636830	9086743	452.33	2710	3160	2710	3510	1890	2700	2970.00	1.11	0	-268429	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	931	-16.17	3.85	12	28.24	-179.00	751.00	4800	20230817	-39.69	1545	20221013	87.38	4800	-39.69	20230817	1560	85.58	20230103	4800	-39.69	20230817	1545	87.38	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
136	20230905	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	255	2	9.44	24213442985	8135200	404.97	2710	3160	2710	3510	1890	2700	2976.38	1.11	0	-235253	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	951	-16.51	3.93	12	25.29	-179.00	751.00	4800	20230817	-38.44	1545	20221013	91.26	4800	-38.44	20230817	1560	89.42	20230103	4800	-38.44	20230817	1545	91.26	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
137	20230905	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	50	2	1.85	366751630	134513	6.70	2710	2750	2710	3510	1890	2700	2726.51	1.11	0	45274	2866	2782	2736	2652	2606	2760	2630	32	810	100	1720	5	1	32171314	885	-15.36	3.66	12	0.42	-179.00	751.00	4800	20230817	-42.71	1545	20221013	77.99	4800	-42.71	20230817	1560	76.28	20230103	4800	-42.71	20230817	1545	77.99	20221013	0.19	N	250060	100	32 억		356513	N	N	0	N	00	N
138	20230904	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-50	5	-1.82	5411658880	1982130	87.49	2750	2820	2690	3575	1925	2750	2730.25	1.74	0	-210139	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	869	-15.08	3.60	12	6.16	-179.00	751.00	4800	20230817	-43.75	1545	20221013	74.76	4800	-43.75	20230817	1560	73.08	20230103	4800	-43.75	20230817	1545	74.76	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
139	20230904	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-50	5	-1.82	5176828780	1895126	83.65	2750	2820	2690	3575	1925	2750	2731.65	1.74	0	-219068	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	869	-15.08	3.60	12	5.89	-179.00	751.00	4800	20230817	-43.75	1545	20221013	74.76	4800	-43.75	20230817	1560	73.08	20230103	4800	-43.75	20230817	1545	74.76	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
140	20230904	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-40	5	-1.45	4461965055	1630810	71.98	2750	2820	2690	3575	1925	2750	2736.04	1.74	0	-160494	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	872	-15.14	3.61	12	5.07	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
141	20230904	130749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-40	5	-1.45	3539124750	1290336	56.95	2750	2820	2690	3575	1925	2750	2742.79	1.74	0	-64480	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	872	-15.14	3.61	12	4.01	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
142	20230904	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	5	2	0.18	3037266995	1106094	48.82	2750	2820	2690	3575	1925	2750	2745.94	1.74	0	-35294	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	886	-15.39	3.67	12	3.44	-179.00	751.00	4800	20230817	-42.60	1545	20221013	78.32	4800	-42.60	20230817	1560	76.60	20230103	4800	-42.60	20230817	1545	78.32	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
143	20230904	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-40	5	-1.45	2173322630	793594	35.03	2750	2810	2690	3575	1925	2750	2738.58	1.74	0	-26163	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	872	-15.14	3.61	12	2.47	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
144	20230904	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-40	5	-1.45	1674553740	609188	26.89	2750	2810	2695	3575	1925	2750	2748.83	1.74	0	-41704	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	872	-15.14	3.61	12	1.89	-179.00	751.00	4800	20230817	-43.54	1545	20221013	75.40	4800	-43.54	20230817	1560	73.72	20230103	4800	-43.54	20230817	1545	75.40	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
145	20230904	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-15	5	-0.55	607404475	220820	9.75	2750	2810	2695	3575	1925	2750	2750.68	1.74	0	-75018	2863	2806	2758	2701	2653	2782	2677	32	825	100	1760	5	1	32171314	880	-15.28	3.64	12	0.69	-179.00	751.00	4800	20230817	-43.02	1545	20221013	77.02	4800	-43.02	20230817	1560	75.32	20230103	4800	-43.02	20230817	1545	77.02	20221013	0.18	N	250060	100	32 억		559954	N	N	0	N	00	N
146	20230901	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-110	5	-3.85	6111525255	2215333	61.36	2805	2815	2710	3715	2005	2860	2758.72	0.98	0	249301	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	885	-15.36	3.66	12	6.89	-179.00	751.00	4800	20230817	-42.71	1545	20221013	77.99	4800	-42.71	20230817	1560	76.28	20230103	4800	-42.71	20230817	1545	77.99	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N
147	20230901	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-125	5	-4.37	5765361745	2089103	57.86	2805	2815	2710	3715	2005	2860	2759.69	0.98	0	229349	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	880	-15.28	3.64	12	6.49	-179.00	751.00	4800	20230817	-43.02	1545	20221013	77.02	4800	-43.02	20230817	1560	75.32	20230103	4800	-43.02	20230817	1545	77.02	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N
148	20230901	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-100	5	-3.50	5137396470	1859552	51.51	2805	2815	2710	3715	2005	2860	2762.67	0.98	0	207632	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	888	-15.42	3.68	12	5.78	-179.00	751.00	4800	20230817	-42.50	1545	20221013	78.64	4800	-42.50	20230817	1560	76.92	20230103	4800	-42.50	20230817	1545	78.64	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N
149	20230901	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-80	5	-2.80	4693067345	1697894	47.03	2805	2815	2710	3715	2005	2860	2764.01	0.98	0	165112	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	894	-15.53	3.70	12	5.28	-179.00	751.00	4800	20230817	-42.08	1545	20221013	79.94	4800	-42.08	20230817	1560	78.21	20230103	4800	-42.08	20230817	1545	79.94	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N
150	20230901	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-110	5	-3.85	4308326545	1558638	43.17	2805	2815	2710	3715	2005	2860	2764.12	0.98	0	136356	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	885	-15.36	3.66	12	4.84	-179.00	751.00	4800	20230817	-42.71	1545	20221013	77.99	4800	-42.71	20230817	1560	76.28	20230103	4800	-42.71	20230817	1545	77.99	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N
151	20230901	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-110	5	-3.85	3850714305	1392182	38.56	2805	2815	2710	3715	2005	2860	2765.91	0.98	0	168763	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	885	-15.36	3.66	12	4.33	-179.00	751.00	4800	20230817	-42.71	1545	20221013	77.99	4800	-42.71	20230817	1560	76.28	20230103	4800	-42.71	20230817	1545	77.99	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N
152	20230901	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-95	5	-3.32	2970834495	1075147	29.78	2805	2815	2710	3715	2005	2860	2763.12	0.98	0	204594	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	890	-15.45	3.68	12	3.34	-179.00	751.00	4800	20230817	-42.40	1545	20221013	78.96	4800	-42.40	20230817	1560	77.24	20230103	4800	-42.40	20230817	1545	78.96	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N
153	20230901	090711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-140	5	-4.90	1083838375	394244	10.92	2805	2815	2710	3715	2005	2860	2748.95	0.98	0	9308	3226	3042	2936	2752	2646	2990	2700	32	855	100	1830	5	1	32171314	875	-15.20	3.62	12	1.23	-179.00	751.00	4800	20230817	-43.33	1545	20221013	76.05	4800	-43.33	20230817	1560	74.36	20230103	4800	-43.33	20230817	1545	76.05	20221013	0.23	N	250060	100	32 억		315663	N	N	0	N	00	N