KissMeData/085810/price/prices-20230701.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	20230731	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1581	21	2	1.35	46865943	29791	66.51	1570	1584	1555	2025	1092	1560	1573.16	0.00	0	6962	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	469	-2.63	0.90	12	0.10	-600.00	1751.00	2430	20221017	-34.94	1395	20230726	13.33	2235	-29.26	20230602	1395	13.33	20230726	2430	-34.94	20221017	1395	13.33	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
3	20230731	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1581	21	2	1.35	44572006	28338	63.26	1570	1584	1555	2025	1092	1560	1572.87	0.00	0	7091	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	469	-2.63	0.90	12	0.10	-600.00	1751.00	2430	20221017	-34.94	1395	20230726	13.33	2235	-29.26	20230602	1395	13.33	20230726	2430	-34.94	20221017	1395	13.33	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
4	20230731	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	20	2	1.28	35575415	22630	50.52	1570	1584	1555	2025	1092	1560	1572.05	0.00	0	8686	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	469	-2.63	0.90	12	0.08	-600.00	1751.00	2430	20221017	-34.98	1395	20230726	13.26	2235	-29.31	20230602	1395	13.26	20230726	2430	-34.98	20221017	1395	13.26	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
5	20230731	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	23	2	1.47	33561751	21356	47.68	1570	1584	1555	2025	1092	1560	1571.54	0.00	0	8386	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	470	-2.64	0.90	12	0.07	-600.00	1751.00	2430	20221017	-34.86	1395	20230726	13.48	2235	-29.17	20230602	1395	13.48	20230726	2430	-34.86	20221017	1395	13.48	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
6	20230731	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	20	2	1.28	29810360	18985	42.38	1570	1584	1555	2025	1092	1560	1570.21	0.00	0	8185	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	469	-2.63	0.90	12	0.06	-600.00	1751.00	2430	20221017	-34.98	1395	20230726	13.26	2235	-29.31	20230602	1395	13.26	20230726	2430	-34.98	20221017	1395	13.26	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
7	20230731	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	20	2	1.28	23771590	15162	33.85	1570	1580	1555	2025	1092	1560	1567.84	0.00	0	7785	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	469	-2.63	0.90	12	0.05	-600.00	1751.00	2430	20221017	-34.98	1395	20230726	13.26	2235	-29.31	20230602	1395	13.26	20230726	2430	-34.98	20221017	1395	13.26	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
8	20230731	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	15	2	0.96	16839894	10771	24.05	1570	1575	1555	2025	1092	1560	1563.45	0.00	0	5242	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	468	-2.62	0.90	12	0.04	-600.00	1751.00	2430	20221017	-35.19	1395	20230726	12.90	2235	-29.53	20230602	1395	12.90	20230726	2430	-35.19	20221017	1395	12.90	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
9	20230731	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	10	2	0.64	455300	290	0.65	1570	1570	1570	2025	1092	1560	1570.00	0.00	0	-118	1608	1583	1543	1518	1478	1596	1531	152	466	500	960	1	1	29685769	466	-2.62	0.90	12	0.00	-600.00	1751.00	2430	20221017	-35.39	1395	20230726	12.54	2235	-29.75	20230602	1395	12.54	20230726	2430	-35.39	20221017	1395	12.54	20230726	2.60	N	085810	500	152 억		0	N	N	0	N	00	N
10	20230728	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	28	2	1.83	68998230	44673	31.50	1531	1568	1503	1991	1073	1532	1544.40	0.00	0	8819	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	463	-2.60	0.89	12	0.15	-600.00	1751.00	2430	20221017	-35.80	1395	20230726	11.83	2235	-30.20	20230602	1395	11.83	20230726	2430	-35.80	20221017	1395	11.83	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
11	20230728	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1558	26	2	1.70	64827568	41999	29.61	1531	1568	1503	1991	1073	1532	1543.55	0.00	0	8655	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	463	-2.60	0.89	12	0.14	-600.00	1751.00	2430	20221017	-35.88	1395	20230726	11.68	2235	-30.29	20230602	1395	11.68	20230726	2430	-35.88	20221017	1395	11.68	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
12	20230728	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	28	2	1.83	61620908	39941	28.16	1531	1568	1503	1991	1073	1532	1542.80	0.00	0	9786	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	463	-2.60	0.89	12	0.13	-600.00	1751.00	2430	20221017	-35.80	1395	20230726	11.83	2235	-30.20	20230602	1395	11.83	20230726	2430	-35.80	20221017	1395	11.83	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
13	20230728	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	27	2	1.76	59847706	38803	27.36	1531	1568	1503	1991	1073	1532	1542.35	0.00	0	9558	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	463	-2.60	0.89	12	0.13	-600.00	1751.00	2430	20221017	-35.84	1395	20230726	11.76	2235	-30.25	20230602	1395	11.76	20230726	2430	-35.84	20221017	1395	11.76	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
14	20230728	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	27	2	1.76	58447072	37904	26.73	1531	1568	1503	1991	1073	1532	1541.98	0.00	0	9070	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	463	-2.60	0.89	12	0.13	-600.00	1751.00	2430	20221017	-35.84	1395	20230726	11.76	2235	-30.25	20230602	1395	11.76	20230726	2430	-35.84	20221017	1395	11.76	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
15	20230728	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	23	2	1.50	42276326	27534	19.41	1531	1560	1503	1991	1073	1532	1535.42	0.00	0	3028	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	462	-2.59	0.89	12	0.09	-600.00	1751.00	2430	20221017	-36.01	1395	20230726	11.47	2235	-30.43	20230602	1395	11.47	20230726	2430	-36.01	20221017	1395	11.47	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
16	20230728	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	8	2	0.52	23907420	15665	11.05	1531	1545	1503	1991	1073	1532	1526.17	0.00	0	2434	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	457	-2.57	0.88	12	0.05	-600.00	1751.00	2430	20221017	-36.63	1395	20230726	10.39	2235	-31.10	20230602	1395	10.39	20230726	2430	-36.63	20221017	1395	10.39	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
17	20230728	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	-29	5	-1.89	7875688	5199	3.67	1531	1531	1503	1991	1073	1532	1514.85	0.00	0	1917	1629	1580	1490	1441	1351	1605	1466	152	459	500	940	1	1	29685769	446	-2.50	0.86	12	0.02	-600.00	1751.00	2430	20221017	-38.15	1395	20230726	7.74	2235	-32.75	20230602	1395	7.74	20230726	2430	-38.15	20221017	1395	7.74	20230726	2.83	N	085810	500	152 억		0	N	N	0	N	00	N
18	20230727	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1532	72	2	4.93	212425042	141825	35.19	1436	1539	1400	1898	1022	1460	1497.48	0.00	0	37649	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	455	-2.55	0.87	12	0.48	-600.00	1751.00	2430	20221017	-36.95	1395	20230726	9.82	2235	-31.45	20230602	1395	9.82	20230726	2430	-36.95	20221017	1395	9.82	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
19	20230727	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	58	2	3.97	201883519	134894	33.47	1436	1539	1400	1898	1022	1460	1496.61	0.00	0	34562	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	451	-2.53	0.87	12	0.45	-600.00	1751.00	2430	20221017	-37.53	1395	20230726	8.82	2235	-32.08	20230602	1395	8.82	20230726	2430	-37.53	20221017	1395	8.82	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
20	20230727	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	71	2	4.86	199471892	133315	33.08	1436	1539	1400	1898	1022	1460	1496.24	0.00	0	34397	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	454	-2.55	0.87	12	0.45	-600.00	1751.00	2430	20221017	-37.00	1395	20230726	9.75	2235	-31.50	20230602	1395	9.75	20230726	2430	-37.00	20221017	1395	9.75	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
21	20230727	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1525	65	2	4.45	188005310	125781	31.21	1436	1539	1400	1898	1022	1460	1494.70	0.00	0	34258	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	453	-2.54	0.87	12	0.42	-600.00	1751.00	2430	20221017	-37.24	1395	20230726	9.32	2235	-31.77	20230602	1395	9.32	20230726	2430	-37.24	20221017	1395	9.32	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
22	20230727	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1528	68	2	4.66	184375616	123395	30.62	1436	1539	1400	1898	1022	1460	1494.19	0.00	0	34145	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	454	-2.55	0.87	12	0.42	-600.00	1751.00	2430	20221017	-37.12	1395	20230726	9.53	2235	-31.63	20230602	1395	9.53	20230726	2430	-37.12	20221017	1395	9.53	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
23	20230727	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	76	2	5.21	162812262	109321	27.13	1436	1538	1400	1898	1022	1460	1489.30	0.00	0	26541	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	456	-2.56	0.88	12	0.37	-600.00	1751.00	2430	20221017	-36.79	1395	20230726	10.11	2235	-31.28	20230602	1395	10.11	20230726	2430	-36.79	20221017	1395	10.11	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
24	20230727	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	43	2	2.95	104224364	70857	17.58	1436	1520	1400	1898	1022	1460	1470.91	0.00	0	13604	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	446	-2.50	0.86	12	0.24	-600.00	1751.00	2430	20221017	-38.15	1395	20230726	7.74	2235	-32.75	20230602	1395	7.74	20230726	2430	-38.15	20221017	1395	7.74	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
25	20230727	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	33	2	2.26	55836105	38666	9.59	1436	1499	1400	1898	1022	1460	1444.06	0.00	0	2399	1610	1535	1465	1390	1320	1500	1355	152	438	500	900	1	1	29685769	443	-2.49	0.85	12	0.13	-600.00	1751.00	2430	20221017	-38.56	1395	20230726	7.03	2235	-33.20	20230602	1395	7.03	20230726	2430	-38.56	20221017	1395	7.03	20230726	2.97	N	085810	500	152 억		0	N	N	0	N	00	N
26	20230726	160653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1460	-84	5	-5.44	588533175	402983	164.70	1527	1540	1395	2005	1081	1544	1460.44	0.00	0	74627	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	433	-2.43	0.83	12	1.36	-600.00	1751.00	2430	20221017	-39.92	1395	20230726	4.66	2235	-34.68	20230602	1395	4.66	20230726	2430	-39.92	20221017	1395	4.66	20230726	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
27	20230726	150656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1454	-90	5	-5.83	560037984	383355	156.68	1527	1540	1395	2005	1081	1544	1460.89	0.00	0	71101	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	432	-2.42	0.83	12	1.29	-600.00	1751.00	2430	20221017	-40.16	1395	20230726	4.23	2235	-34.94	20230602	1395	4.23	20230726	2430	-40.16	20221017	1395	4.23	20230726	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
28	20230726	140653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1427	-117	5	-7.58	526041013	359784	147.05	1527	1540	1395	2005	1081	1544	1462.10	0.00	0	60270	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	424	-2.38	0.81	12	1.21	-600.00	1751.00	2430	20221017	-41.28	1395	20230726	2.29	2235	-36.15	20230602	1395	2.29	20230726	2430	-41.28	20221017	1395	2.29	20230726	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
29	20230726	130651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1420	-124	5	-8.03	450135339	306611	125.32	1527	1540	1395	2005	1081	1544	1468.10	0.00	0	50074	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	422	-2.37	0.81	12	1.03	-600.00	1751.00	2430	20221017	-41.56	1395	20230726	1.79	2235	-36.47	20230602	1395	1.79	20230726	2430	-41.56	20221017	1395	1.79	20230726	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
30	20230726	120652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1451	-93	5	-6.02	396680001	269108	109.99	1527	1540	1395	2005	1081	1544	1474.06	0.00	0	51198	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	431	-2.42	0.83	12	0.91	-600.00	1751.00	2430	20221017	-40.29	1395	20230726	4.01	2235	-35.08	20230602	1395	4.01	20230726	2430	-40.29	20221017	1395	4.01	20230726	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
31	20230726	110647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1431	-113	5	-7.32	375420979	254346	103.95	1527	1540	1395	2005	1081	1544	1476.02	0.00	0	46632	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	425	-2.38	0.82	12	0.86	-600.00	1751.00	2430	20221017	-41.11	1395	20230726	2.58	2235	-35.97	20230602	1395	2.58	20230726	2430	-41.11	20221017	1395	2.58	20230726	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
32	20230726	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	-83	5	-5.38	250692668	167701	68.54	1527	1540	1461	2005	1081	1544	1494.88	0.00	0	35377	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	434	-2.44	0.83	12	0.56	-600.00	1751.00	2430	20221017	-39.88	1400	20220930	4.36	2235	-34.63	20230602	1461	0.00	20230726	2430	-39.88	20221017	1400	4.36	20220930	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
33	20230726	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-27	5	-1.75	54748830	35883	14.67	1527	1540	1502	2005	1081	1544	1525.76	0.00	0	3113	1673	1608	1575	1510	1477	1592	1494	152	462	500	950	1	1	29685769	450	-2.53	0.87	12	0.12	-600.00	1751.00	2430	20221017	-37.57	1400	20220930	8.36	2235	-32.13	20230602	1502	1.00	20230726	2430	-37.57	20221017	1400	8.36	20220930	2.99	N	085810	500	152 억		0	N	N	0	N	00	N
34	20230725	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	-95	5	-5.80	384818519	243136	161.02	1616	1640	1542	2130	1148	1639	1582.90	0.00	0	10589	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	458	-2.57	0.88	12	0.82	-600.00	1751.00	2430	20221017	-36.46	1400	20220930	10.29	2235	-30.92	20230602	1540	0.26	20230516	2430	-36.46	20221017	1400	10.29	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
35	20230725	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-88	5	-5.37	351263711	221465	146.67	1616	1640	1551	2130	1148	1639	1586.09	0.00	0	7769	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	460	-2.58	0.89	12	0.75	-600.00	1751.00	2430	20221017	-36.17	1400	20220930	10.79	2235	-30.60	20230602	1540	0.71	20230516	2430	-36.17	20221017	1400	10.79	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
36	20230725	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1574	-65	5	-3.97	299794345	188538	124.86	1616	1640	1565	2130	1148	1639	1590.10	0.00	0	7501	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	467	-2.62	0.90	12	0.64	-600.00	1751.00	2430	20221017	-35.23	1400	20220930	12.43	2235	-29.57	20230602	1540	2.21	20230516	2430	-35.23	20221017	1400	12.43	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
37	20230725	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1576	-63	5	-3.84	252522807	158432	104.92	1616	1640	1570	2130	1148	1639	1593.89	0.00	0	6635	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	468	-2.63	0.90	12	0.53	-600.00	1751.00	2430	20221017	-35.14	1400	20220930	12.57	2235	-29.49	20230602	1540	2.34	20230516	2430	-35.14	20221017	1400	12.57	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
38	20230725	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-54	5	-3.29	201324560	125922	83.39	1616	1640	1570	2130	1148	1639	1598.80	0.00	0	-2074	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	471	-2.64	0.91	12	0.42	-600.00	1751.00	2430	20221017	-34.77	1400	20220930	13.21	2235	-29.08	20230602	1540	2.92	20230516	2430	-34.77	20221017	1400	13.21	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
39	20230725	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1591	-48	5	-2.93	158265564	98749	65.40	1616	1640	1590	2130	1148	1639	1602.71	0.00	0	-112	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	472	-2.65	0.91	12	0.33	-600.00	1751.00	2430	20221017	-34.53	1400	20220930	13.64	2235	-28.81	20230602	1540	3.31	20230516	2430	-34.53	20221017	1400	13.64	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
40	20230725	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	-23	5	-1.40	90457906	56281	37.27	1616	1640	1592	2130	1148	1639	1607.25	0.00	0	-413	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	480	-2.69	0.92	12	0.19	-600.00	1751.00	2430	20221017	-33.50	1400	20220930	15.43	2235	-27.70	20230602	1540	4.94	20230516	2430	-33.50	20221017	1400	15.43	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
41	20230725	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	-24	5	-1.46	5531257	3423	2.27	1616	1640	1615	2130	1148	1639	1615.91	0.00	0	-37	1695	1666	1640	1611	1585	1654	1599	152	491	500	1010	1	1	29685769	479	-2.69	0.92	12	0.01	-600.00	1751.00	2430	20221017	-33.54	1400	20220930	15.36	2235	-27.74	20230602	1540	4.87	20230516	2430	-33.54	20221017	1400	15.36	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
42	20230724	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	-30	5	-1.80	245886423	150992	159.82	1656	1669	1614	2165	1169	1669	1628.47	0.00	0	13596	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	487	-2.73	0.94	12	0.51	-600.00	1751.00	2430	20221017	-32.55	1400	20220930	17.07	2235	-26.67	20230602	1540	6.43	20230516	2430	-32.55	20221017	1400	17.07	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
43	20230724	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	-38	5	-2.28	232539928	142813	151.16	1656	1669	1614	2165	1169	1669	1628.28	0.00	0	13596	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	484	-2.72	0.93	12	0.48	-600.00	1751.00	2430	20221017	-32.88	1400	20220930	16.50	2235	-27.02	20230602	1540	5.91	20230516	2430	-32.88	20221017	1400	16.50	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
44	20230724	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	-53	5	-3.18	220427770	135353	143.27	1656	1669	1614	2165	1169	1669	1628.54	0.00	0	10811	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	480	-2.69	0.92	12	0.46	-600.00	1751.00	2430	20221017	-33.50	1400	20220930	15.43	2235	-27.70	20230602	1540	4.94	20230516	2430	-33.50	20221017	1400	15.43	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
45	20230724	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1623	-46	5	-2.76	199630808	122527	129.69	1656	1669	1614	2165	1169	1669	1629.28	0.00	0	10069	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	482	-2.71	0.93	12	0.41	-600.00	1751.00	2430	20221017	-33.21	1400	20220930	15.93	2235	-27.38	20230602	1540	5.39	20230516	2430	-33.21	20221017	1400	15.93	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
46	20230724	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	-51	5	-3.06	187303940	114911	121.63	1656	1669	1614	2165	1169	1669	1629.99	0.00	0	9580	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	480	-2.70	0.92	12	0.39	-600.00	1751.00	2430	20221017	-33.42	1400	20220930	15.57	2235	-27.61	20230602	1540	5.06	20230516	2430	-33.42	20221017	1400	15.57	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
47	20230724	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	-49	5	-2.94	131301764	80349	85.05	1656	1669	1620	2165	1169	1669	1634.14	0.00	0	-7766	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	481	-2.70	0.93	12	0.27	-600.00	1751.00	2430	20221017	-33.33	1400	20220930	15.71	2235	-27.52	20230602	1540	5.19	20230516	2430	-33.33	20221017	1400	15.71	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
48	20230724	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	-37	5	-2.22	80112143	48821	51.68	1656	1669	1632	2165	1169	1669	1640.94	0.00	0	-8056	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	484	-2.72	0.93	12	0.16	-600.00	1751.00	2430	20221017	-32.84	1400	20220930	16.57	2235	-26.98	20230602	1540	5.97	20230516	2430	-32.84	20221017	1400	16.57	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
49	20230724	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1641	-28	5	-1.68	17929094	10888	11.52	1656	1656	1640	2165	1169	1669	1646.68	0.00	0	-5655	1717	1692	1674	1649	1631	1684	1641	152	498	500	1030	1	1	29685769	487	-2.73	0.94	12	0.04	-600.00	1751.00	2430	20221017	-32.47	1400	20220930	17.21	2235	-26.58	20230602	1540	6.56	20230516	2430	-32.47	20221017	1400	17.21	20220930	3.02	N	085810	500	152 억		0	N	N	0	N	00	N
50	20230721	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1669	-30	5	-1.77	152764185	91740	154.13	1699	1699	1656	2205	1190	1699	1665.19	0.00	0	-8319	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	495	-2.78	0.95	12	0.31	-600.00	1751.00	2430	20221017	-31.32	1400	20220930	19.21	2235	-25.32	20230602	1540	8.38	20230516	2430	-31.32	20221017	1400	19.21	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
51	20230721	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	-29	5	-1.71	138334979	83083	139.59	1699	1699	1656	2205	1190	1699	1665.02	0.00	0	-7364	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	496	-2.78	0.95	12	0.28	-600.00	1751.00	2430	20221017	-31.28	1400	20220930	19.29	2235	-25.28	20230602	1540	8.44	20230516	2430	-31.28	20221017	1400	19.29	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
52	20230721	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1662	-37	5	-2.18	99434696	59671	100.25	1699	1699	1660	2205	1190	1699	1666.38	0.00	0	-5664	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	493	-2.77	0.95	12	0.20	-600.00	1751.00	2430	20221017	-31.60	1400	20220930	18.71	2235	-25.64	20230602	1540	7.92	20230516	2430	-31.60	20221017	1400	18.71	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
53	20230721	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1661	-38	5	-2.24	78044587	46797	78.62	1699	1699	1661	2205	1190	1699	1667.73	0.00	0	-4330	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	493	-2.77	0.95	12	0.16	-600.00	1751.00	2430	20221017	-31.65	1400	20220930	18.64	2235	-25.68	20230602	1540	7.86	20230516	2430	-31.65	20221017	1400	18.64	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
54	20230721	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1666	-33	5	-1.94	52891950	31683	53.23	1699	1699	1665	2205	1190	1699	1669.41	0.00	0	4489	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	495	-2.78	0.95	12	0.11	-600.00	1751.00	2430	20221017	-31.44	1400	20220930	19.00	2235	-25.46	20230602	1540	8.18	20230516	2430	-31.44	20221017	1400	19.00	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
55	20230721	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	-34	5	-2.00	43580723	26094	43.84	1699	1699	1665	2205	1190	1699	1670.14	0.00	0	3017	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	494	-2.77	0.95	12	0.09	-600.00	1751.00	2430	20221017	-31.48	1400	20220930	18.93	2235	-25.50	20230602	1540	8.12	20230516	2430	-31.48	20221017	1400	18.93	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
56	20230721	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1684	-15	5	-0.88	11012035	6579	11.05	1699	1699	1668	2205	1190	1699	1673.82	0.00	0	-2812	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	500	-2.81	0.96	12	0.02	-600.00	1751.00	2430	20221017	-30.70	1400	20220930	20.29	2235	-24.65	20230602	1540	9.35	20230516	2430	-30.70	20221017	1400	20.29	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
57	20230721	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1696	-3	5	-0.18	1325513	790	1.33	1699	1699	1675	2205	1190	1699	1677.86	0.00	0	-497	1729	1714	1690	1675	1651	1702	1663	152	507	500	1050	1	1	29685769	503	-2.83	0.97	12	0.00	-600.00	1751.00	2430	20221017	-30.21	1400	20220930	21.14	2235	-24.12	20230602	1540	10.13	20230516	2430	-30.21	20221017	1400	21.14	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
58	20230720	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1699	0	3	0.00	100436847	59520	35.94	1705	1705	1666	2205	1190	1699	1687.02	0.00	0	2516	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	504	-2.83	0.97	12	0.20	-600.00	1751.00	2430	20221017	-30.08	1400	20220930	21.36	2235	-23.98	20230602	1540	10.32	20230516	2430	-30.08	20221017	1400	21.36	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
59	20230720	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1681	-18	5	-1.06	79619498	47256	28.53	1705	1705	1666	2205	1190	1699	1684.85	0.00	0	3630	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	499	-2.80	0.96	12	0.16	-600.00	1751.00	2430	20221017	-30.82	1400	20220930	20.07	2235	-24.79	20230602	1540	9.16	20230516	2430	-30.82	20221017	1400	20.07	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
60	20230720	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1685	-14	5	-0.82	65976810	39164	23.65	1705	1705	1666	2205	1190	1699	1684.63	0.00	0	1122	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	500	-2.81	0.96	12	0.13	-600.00	1751.00	2430	20221017	-30.66	1400	20220930	20.36	2235	-24.61	20230602	1540	9.42	20230516	2430	-30.66	20221017	1400	20.36	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
61	20230720	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	1	2	0.06	59677432	35437	21.40	1705	1705	1666	2205	1190	1699	1684.04	0.00	0	214	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	505	-2.83	0.97	12	0.12	-600.00	1751.00	2430	20221017	-30.04	1400	20220930	21.43	2235	-23.94	20230602	1540	10.39	20230516	2430	-30.04	20221017	1400	21.43	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
62	20230720	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	1	2	0.06	57724302	34288	20.70	1705	1705	1666	2205	1190	1699	1683.51	0.00	0	197	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	505	-2.83	0.97	12	0.12	-600.00	1751.00	2430	20221017	-30.04	1400	20220930	21.43	2235	-23.94	20230602	1540	10.39	20230516	2430	-30.04	20221017	1400	21.43	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
63	20230720	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1693	-6	5	-0.35	49615604	29491	17.81	1705	1705	1666	2205	1190	1699	1682.40	0.00	0	-803	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	503	-2.82	0.97	12	0.10	-600.00	1751.00	2430	20221017	-30.33	1400	20220930	20.93	2235	-24.25	20230602	1540	9.94	20230516	2430	-30.33	20221017	1400	20.93	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
64	20230720	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	-12	5	-0.71	36601271	21773	13.15	1705	1705	1666	2205	1190	1699	1681.04	0.00	0	-2048	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	501	-2.81	0.96	12	0.07	-600.00	1751.00	2430	20221017	-30.58	1400	20220930	20.50	2235	-24.52	20230602	1540	9.55	20230516	2430	-30.58	20221017	1400	20.50	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
65	20230720	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	-9	5	-0.53	827885	487	0.29	1705	1705	1690	2205	1190	1699	1699.97	0.00	0	-296	1733	1716	1683	1666	1633	1699	1649	152	507	500	1050	1	1	29685769	502	-2.82	0.97	12	0.00	-600.00	1751.00	2430	20221017	-30.45	1400	20220930	20.71	2235	-24.38	20230602	1540	9.74	20230516	2430	-30.45	20221017	1400	20.71	20220930	2.89	N	085810	500	152 억		0	N	N	0	N	00	N
66	20230719	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1699	0	3	0.00	276585519	165534	107.91	1700	1700	1650	2205	1190	1699	1670.73	0.00	0	-17339	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	504	-2.83	0.97	12	0.56	-600.00	1751.00	2430	20221017	-30.08	1400	20220930	21.36	2235	-23.98	20230602	1540	10.32	20230516	2430	-30.08	20221017	1400	21.36	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
67	20230719	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1676	-23	5	-1.35	264763209	158555	103.36	1700	1700	1650	2205	1190	1699	1669.85	0.00	0	-16110	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	498	-2.79	0.96	12	0.53	-600.00	1751.00	2430	20221017	-31.03	1400	20220930	19.71	2235	-25.01	20230602	1540	8.83	20230516	2430	-31.03	20221017	1400	19.71	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
68	20230719	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1682	-17	5	-1.00	220307118	132159	86.15	1700	1700	1650	2205	1190	1699	1666.99	0.00	0	-5196	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	499	-2.80	0.96	12	0.45	-600.00	1751.00	2430	20221017	-30.78	1400	20220930	20.14	2235	-24.74	20230602	1540	9.22	20230516	2430	-30.78	20221017	1400	20.14	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
69	20230719	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1663	-36	5	-2.12	142700645	85449	55.70	1700	1700	1663	2205	1190	1699	1670.01	0.00	0	-5673	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	494	-2.77	0.95	12	0.29	-600.00	1751.00	2430	20221017	-31.56	1400	20220930	18.79	2235	-25.59	20230602	1540	7.99	20230516	2430	-31.56	20221017	1400	18.79	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
70	20230719	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1671	-28	5	-1.65	117938565	70568	46.00	1700	1700	1663	2205	1190	1699	1671.28	0.00	0	-9122	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	496	-2.79	0.95	12	0.24	-600.00	1751.00	2430	20221017	-31.23	1400	20220930	19.36	2235	-25.23	20230602	1540	8.51	20230516	2430	-31.23	20221017	1400	19.36	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
71	20230719	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1679	-20	5	-1.18	110915219	66364	43.26	1700	1700	1663	2205	1190	1699	1671.32	0.00	0	-9069	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	498	-2.80	0.96	12	0.22	-600.00	1751.00	2430	20221017	-30.91	1400	20220930	19.93	2235	-24.88	20230602	1540	9.03	20230516	2430	-30.91	20221017	1400	19.93	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
72	20230719	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	-34	5	-2.00	91177243	54577	35.58	1700	1700	1663	2205	1190	1699	1670.62	0.00	0	-10450	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	494	-2.77	0.95	12	0.18	-600.00	1751.00	2430	20221017	-31.48	1400	20220930	18.93	2235	-25.50	20230602	1540	8.12	20230516	2430	-31.48	20221017	1400	18.93	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
73	20230719	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1681	-18	5	-1.06	7367094	4365	2.85	1700	1700	1681	2205	1190	1699	1687.76	0.00	0	-1138	1739	1719	1700	1680	1661	1709	1670	152	507	500	1050	1	1	29685769	499	-2.80	0.96	12	0.01	-600.00	1751.00	2430	20221017	-30.82	1400	20220930	20.07	2235	-24.79	20230602	1540	9.16	20230516	2430	-30.82	20221017	1400	20.07	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
74	20230718	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1699	-21	5	-1.22	256834527	151515	149.09	1712	1720	1681	2235	1204	1720	1695.11	0.00	0	-15196	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	504	-2.83	0.97	12	0.51	-600.00	1751.00	2430	20221017	-30.08	1400	20220930	21.36	2235	-23.98	20230602	1540	10.32	20230516	2430	-30.08	20221017	1400	21.36	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
75	20230718	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1691	-29	5	-1.69	240166181	141666	139.40	1712	1720	1681	2235	1204	1720	1695.30	0.00	0	-12509	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	502	-2.82	0.97	12	0.48	-600.00	1751.00	2430	20221017	-30.41	1400	20220930	20.79	2235	-24.34	20230602	1540	9.81	20230516	2430	-30.41	20221017	1400	20.79	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
76	20230718	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	-30	5	-1.74	234901817	138548	136.33	1712	1720	1681	2235	1204	1720	1695.45	0.00	0	-12274	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	502	-2.82	0.97	12	0.47	-600.00	1751.00	2430	20221017	-30.45	1400	20220930	20.71	2235	-24.38	20230602	1540	9.74	20230516	2430	-30.45	20221017	1400	20.71	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
77	20230718	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	-34	5	-1.98	208212670	122716	120.75	1712	1720	1686	2235	1204	1720	1696.70	0.00	0	-11750	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	501	-2.81	0.96	12	0.41	-600.00	1751.00	2430	20221017	-30.62	1400	20220930	20.43	2235	-24.56	20230602	1540	9.48	20230516	2430	-30.62	20221017	1400	20.43	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
78	20230718	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1692	-28	5	-1.63	178035814	104864	103.19	1712	1720	1692	2235	1204	1720	1697.78	0.00	0	-9022	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	502	-2.82	0.97	12	0.35	-600.00	1751.00	2430	20221017	-30.37	1400	20220930	20.86	2235	-24.30	20230602	1540	9.87	20230516	2430	-30.37	20221017	1400	20.86	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
79	20230718	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1694	-26	5	-1.51	102759755	60419	59.45	1712	1720	1692	2235	1204	1720	1700.79	0.00	0	-9244	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	503	-2.82	0.97	12	0.20	-600.00	1751.00	2430	20221017	-30.29	1400	20220930	21.00	2235	-24.21	20230602	1540	10.00	20230516	2430	-30.29	20221017	1400	21.00	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
80	20230718	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1712	-8	5	-0.47	67915872	39886	39.25	1712	1720	1695	2235	1204	1720	1702.75	0.00	0	-2474	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	508	-2.85	0.98	12	0.13	-600.00	1751.00	2430	20221017	-29.55	1400	20220930	22.29	2235	-23.40	20230602	1540	11.17	20230516	2430	-29.55	20221017	1400	22.29	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
81	20230718	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1719	-1	5	-0.06	984307	573	0.56	1712	1720	1712	2235	1204	1720	1717.81	0.00	0	-1	1761	1740	1709	1688	1657	1751	1699	152	515	500	1060	1	1	29685769	510	-2.87	0.98	12	0.00	-600.00	1751.00	2430	20221017	-29.26	1400	20220930	22.79	2235	-23.09	20230602	1540	11.62	20230516	2430	-29.26	20221017	1400	22.79	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
82	20230717	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1720	9	2	0.53	172420492	101594	58.04	1700	1730	1678	2220	1198	1711	1697.08	0.00	0	25549	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	511	-2.87	0.98	12	0.34	-600.00	1751.00	2430	20221017	-29.22	1400	20220930	22.86	2235	-23.04	20230602	1540	11.69	20230516	2430	-29.22	20221017	1400	22.86	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
83	20230717	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1720	9	2	0.53	165291101	97444	55.67	1700	1730	1678	2220	1198	1711	1696.19	0.00	0	27923	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	511	-2.87	0.98	12	0.33	-600.00	1751.00	2430	20221017	-29.22	1400	20220930	22.86	2235	-23.04	20230602	1540	11.69	20230516	2430	-29.22	20221017	1400	22.86	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
84	20230717	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1711	0	3	0.00	153796057	90743	51.84	1700	1730	1678	2220	1198	1711	1694.76	0.00	0	30069	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	508	-2.85	0.98	12	0.31	-600.00	1751.00	2430	20221017	-29.59	1400	20220930	22.21	2235	-23.45	20230602	1540	11.10	20230516	2430	-29.59	20221017	1400	22.21	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
85	20230717	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1724	13	2	0.76	151805098	89580	51.18	1700	1730	1678	2220	1198	1711	1694.54	0.00	0	30106	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	512	-2.87	0.98	12	0.30	-600.00	1751.00	2430	20221017	-29.05	1400	20220930	23.14	2235	-22.86	20230602	1540	11.95	20230516	2430	-29.05	20221017	1400	23.14	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
86	20230717	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1713	2	2	0.12	123030667	72845	41.62	1700	1720	1678	2220	1198	1711	1688.79	0.00	0	22983	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	509	-2.85	0.98	12	0.25	-600.00	1751.00	2430	20221017	-29.51	1400	20220930	22.36	2235	-23.36	20230602	1540	11.23	20230516	2430	-29.51	20221017	1400	22.36	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
87	20230717	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1695	-16	5	-0.94	95748648	56863	32.49	1700	1711	1678	2220	1198	1711	1683.61	0.00	0	12885	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	503	-2.83	0.97	12	0.19	-600.00	1751.00	2430	20221017	-30.25	1400	20220930	21.07	2235	-24.16	20230602	1540	10.06	20230516	2430	-30.25	20221017	1400	21.07	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
88	20230717	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1678	-33	5	-1.93	81090673	48182	27.53	1700	1711	1678	2220	1198	1711	1682.72	0.00	0	8714	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	498	-2.80	0.96	12	0.16	-600.00	1751.00	2430	20221017	-30.95	1400	20220930	19.86	2235	-24.92	20230602	1540	8.96	20230516	2430	-30.95	20221017	1400	19.86	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
89	20230717	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1693	-18	5	-1.05	20999262	12407	7.09	1700	1711	1678	2220	1198	1711	1691.76	0.00	0	-2369	1775	1742	1717	1684	1659	1730	1672	152	511	500	1060	1	1	29685769	503	-2.82	0.97	12	0.04	-600.00	1751.00	2430	20221017	-30.33	1400	20220930	20.93	2235	-24.25	20230602	1540	9.94	20230516	2430	-30.33	20221017	1400	20.93	20220930	2.92	N	085810	500	152 억		0	N	N	0	N	00	N
90	20230714	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1711	-16	5	-0.93	297204330	174528	126.53	1750	1750	1692	2245	1209	1727	1702.90	0.00	0	-35263	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	508	-2.85	0.98	12	0.59	-600.00	1751.00	2430	20221017	-29.59	1400	20220930	22.21	2235	-23.45	20230602	1540	11.10	20230516	2430	-29.59	20221017	1400	22.21	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
91	20230714	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1714	-13	5	-0.75	284126242	166888	121.00	1750	1750	1692	2245	1209	1727	1702.50	0.00	0	-32754	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	509	-2.86	0.98	12	0.56	-600.00	1751.00	2430	20221017	-29.47	1400	20220930	22.43	2235	-23.31	20230602	1540	11.30	20230516	2430	-29.47	20221017	1400	22.43	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
92	20230714	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1704	-23	5	-1.33	226008887	132643	96.17	1750	1750	1692	2245	1209	1727	1703.89	0.00	0	-25852	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	506	-2.84	0.97	12	0.45	-600.00	1751.00	2430	20221017	-29.88	1400	20220930	21.71	2235	-23.76	20230602	1540	10.65	20230516	2430	-29.88	20221017	1400	21.71	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
93	20230714	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1705	-22	5	-1.27	214579484	125923	91.30	1750	1750	1692	2245	1209	1727	1704.05	0.00	0	-25628	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	506	-2.84	0.97	12	0.42	-600.00	1751.00	2430	20221017	-29.84	1400	20220930	21.79	2235	-23.71	20230602	1540	10.71	20230516	2430	-29.84	20221017	1400	21.79	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
94	20230714	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1705	-22	5	-1.27	206146005	120971	87.71	1750	1750	1692	2245	1209	1727	1704.09	0.00	0	-24449	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	506	-2.84	0.97	12	0.41	-600.00	1751.00	2430	20221017	-29.84	1400	20220930	21.79	2235	-23.71	20230602	1540	10.71	20230516	2430	-29.84	20221017	1400	21.79	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
95	20230714	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1702	-25	5	-1.45	191576169	112391	81.48	1750	1750	1692	2245	1209	1727	1704.55	0.00	0	-23178	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	505	-2.84	0.97	12	0.38	-600.00	1751.00	2430	20221017	-29.96	1400	20220930	21.57	2235	-23.85	20230602	1540	10.52	20230516	2430	-29.96	20221017	1400	21.57	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
96	20230714	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1718	-9	5	-0.52	134285494	78653	57.02	1750	1750	1694	2245	1209	1727	1707.32	0.00	0	-23789	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	510	-2.86	0.98	12	0.26	-600.00	1751.00	2430	20221017	-29.30	1400	20220930	22.71	2235	-23.13	20230602	1540	11.56	20230516	2430	-29.30	20221017	1400	22.71	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
97	20230714	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1716	-11	5	-0.64	13345621	7735	5.61	1750	1750	1716	2245	1209	1727	1725.36	0.00	0	-6614	1782	1754	1736	1708	1690	1768	1722	152	518	500	1070	1	1	29685769	509	-2.86	0.98	12	0.03	-600.00	1751.00	2430	20221017	-29.38	1400	20220930	22.57	2235	-23.22	20230602	1540	11.43	20230516	2430	-29.38	20221017	1400	22.57	20220930	2.93	N	085810	500	152 억		0	N	N	0	N	00	N
98	20230713	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1727	-13	5	-0.75	238411864	137584	81.08	1721	1764	1718	2260	1218	1740	1732.87	0.00	0	12468	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	513	-2.88	0.99	12	0.46	-600.00	1751.00	2430	20221017	-28.93	1400	20220930	23.36	2235	-22.73	20230602	1540	12.14	20230516	2430	-28.93	20221017	1400	23.36	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
99	20230713	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1723	-17	5	-0.98	218930832	126291	74.43	1721	1764	1718	2260	1218	1740	1733.54	0.00	0	12999	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	511	-2.87	0.98	12	0.43	-600.00	1751.00	2430	20221017	-29.09	1400	20220930	23.07	2235	-22.91	20230602	1540	11.88	20230516	2430	-29.09	20221017	1400	23.07	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
100	20230713	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1726	-14	5	-0.80	176784838	101852	60.03	1721	1764	1720	2260	1218	1740	1735.70	0.00	0	21136	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	512	-2.88	0.99	12	0.34	-600.00	1751.00	2430	20221017	-28.97	1400	20220930	23.29	2235	-22.77	20230602	1540	12.08	20230516	2430	-28.97	20221017	1400	23.29	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
101	20230713	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1724	-16	5	-0.92	155443299	89470	52.73	1721	1764	1720	2260	1218	1740	1737.38	0.00	0	17427	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	512	-2.87	0.98	12	0.30	-600.00	1751.00	2430	20221017	-29.05	1400	20220930	23.14	2235	-22.86	20230602	1540	11.95	20230516	2430	-29.05	20221017	1400	23.14	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
102	20230713	120621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	0	3	0.00	107363414	61611	36.31	1721	1764	1720	2260	1218	1740	1742.60	0.00	0	14520	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	517	-2.90	0.99	12	0.21	-600.00	1751.00	2430	20221017	-28.40	1400	20220930	24.29	2235	-22.15	20230602	1540	12.99	20230516	2430	-28.40	20221017	1400	24.29	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
103	20230713	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	10	2	0.57	98461327	56496	33.30	1721	1764	1720	2260	1218	1740	1742.80	0.00	0	15576	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	520	-2.92	1.00	12	0.19	-600.00	1751.00	2430	20221017	-27.98	1400	20220930	25.00	2235	-21.70	20230602	1540	13.64	20230516	2430	-27.98	20221017	1400	25.00	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
104	20230713	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	10	2	0.57	69241932	39767	23.44	1721	1764	1720	2260	1218	1740	1741.19	0.00	0	12481	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	520	-2.92	1.00	12	0.13	-600.00	1751.00	2430	20221017	-27.98	1400	20220930	25.00	2235	-21.70	20230602	1540	13.64	20230516	2430	-27.98	20221017	1400	25.00	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
105	20230713	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	10	2	0.57	9694914	5576	3.29	1721	1764	1721	2260	1218	1740	1738.69	0.00	0	-2996	1818	1779	1741	1702	1664	1760	1683	152	521	500	1070	1	1	29685769	520	-2.92	1.00	12	0.02	-600.00	1751.00	2430	20221017	-27.98	1400	20220930	25.00	2235	-21.70	20230602	1540	13.64	20230516	2430	-27.98	20221017	1400	25.00	20220930	2.94	N	085810	500	152 억		0	N	N	0	N	00	N
106	20230712	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	-3	5	-0.17	291484596	169497	113.28	1780	1780	1703	2265	1221	1743	1719.69	0.00	0	-8304	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	517	-2.90	0.99	12	0.57	-600.00	1751.00	2430	20221017	-28.40	1400	20220930	24.29	2235	-22.15	20230602	1540	12.99	20230516	2430	-28.40	20221017	1400	24.29	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
107	20230712	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1728	-15	5	-0.86	271230719	157839	105.48	1780	1780	1703	2265	1221	1743	1718.40	0.00	0	-4653	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	513	-2.88	0.99	12	0.53	-600.00	1751.00	2430	20221017	-28.89	1400	20220930	23.43	2235	-22.68	20230602	1540	12.21	20230516	2430	-28.89	20221017	1400	23.43	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
108	20230712	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1728	-15	5	-0.86	240549891	140022	93.58	1780	1780	1703	2265	1221	1743	1717.94	0.00	0	-4430	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	513	-2.88	0.99	12	0.47	-600.00	1751.00	2430	20221017	-28.89	1400	20220930	23.43	2235	-22.68	20230602	1540	12.21	20230516	2430	-28.89	20221017	1400	23.43	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
109	20230712	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1710	-33	5	-1.89	178388477	103701	69.30	1780	1780	1703	2265	1221	1743	1720.22	0.00	0	-13	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	508	-2.85	0.98	12	0.35	-600.00	1751.00	2430	20221017	-29.63	1400	20220930	22.14	2235	-23.49	20230602	1540	11.04	20230516	2430	-29.63	20221017	1400	22.14	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
110	20230712	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1720	-23	5	-1.32	119111896	69072	46.16	1780	1780	1719	2265	1221	1743	1724.46	0.00	0	6045	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	511	-2.87	0.98	12	0.23	-600.00	1751.00	2430	20221017	-29.22	1400	20220930	22.86	2235	-23.04	20230602	1540	11.69	20230516	2430	-29.22	20221017	1400	22.86	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
111	20230712	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1719	-24	5	-1.38	112288677	65106	43.51	1780	1780	1719	2265	1221	1743	1724.71	0.00	0	6522	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	510	-2.87	0.98	12	0.22	-600.00	1751.00	2430	20221017	-29.26	1400	20220930	22.79	2235	-23.09	20230602	1540	11.62	20230516	2430	-29.26	20221017	1400	22.79	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
112	20230712	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1721	-22	5	-1.26	50913320	29442	19.68	1780	1780	1719	2265	1221	1743	1729.28	0.00	0	-389	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	511	-2.87	0.98	12	0.10	-600.00	1751.00	2430	20221017	-29.18	1400	20220930	22.93	2235	-23.00	20230602	1540	11.75	20230516	2430	-29.18	20221017	1400	22.93	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
113	20230712	090620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1773	30	2	1.72	18514835	10670	7.13	1780	1780	1720	2265	1221	1743	1735.22	0.00	0	522	1819	1780	1746	1707	1673	1764	1691	152	522	500	1080	1	1	29685769	526	-2.96	1.01	12	0.04	-600.00	1751.00	2430	20221017	-27.04	1400	20220930	26.64	2235	-20.67	20230602	1540	15.13	20230516	2430	-27.04	20221017	1400	26.64	20220930	3.00	N	085810	500	152 억		0	N	N	0	N	00	N
114	20230711	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1743	3	2	0.17	260823245	149632	105.50	1750	1785	1712	2260	1218	1740	1743.10	0.00	0	78	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	517	-2.90	1.00	12	0.50	-600.00	1751.00	2430	20221017	-28.27	1400	20220930	24.50	2235	-22.01	20230602	1540	13.18	20230516	2430	-28.27	20221017	1400	24.50	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
115	20230711	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1733	-7	5	-0.40	238791092	136938	96.55	1750	1785	1712	2260	1218	1740	1743.79	0.00	0	-780	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	514	-2.89	0.99	12	0.46	-600.00	1751.00	2430	20221017	-28.68	1400	20220930	23.79	2235	-22.46	20230602	1540	12.53	20230516	2430	-28.68	20221017	1400	23.79	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
116	20230711	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	-5	5	-0.29	220788878	126516	89.20	1750	1785	1712	2260	1218	1740	1745.15	0.00	0	-2839	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	515	-2.89	0.99	12	0.43	-600.00	1751.00	2430	20221017	-28.60	1400	20220930	23.93	2235	-22.37	20230602	1540	12.66	20230516	2430	-28.60	20221017	1400	23.93	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
117	20230711	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1722	-18	5	-1.03	198321334	113496	80.02	1750	1785	1720	2260	1218	1740	1747.39	0.00	0	207	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	511	-2.87	0.98	12	0.38	-600.00	1751.00	2430	20221017	-29.14	1400	20220930	23.00	2235	-22.95	20230602	1540	11.82	20230516	2430	-29.14	20221017	1400	23.00	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
118	20230711	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1746	6	2	0.34	177086551	101193	71.35	1750	1785	1736	2260	1218	1740	1749.99	0.00	0	3258	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	518	-2.91	1.00	12	0.34	-600.00	1751.00	2430	20221017	-28.15	1400	20220930	24.71	2235	-21.88	20230602	1540	13.38	20230516	2430	-28.15	20221017	1400	24.71	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
119	20230711	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1739	-1	5	-0.06	141487930	80720	56.91	1750	1785	1736	2260	1218	1740	1752.82	0.00	0	3805	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	516	-2.90	0.99	12	0.27	-600.00	1751.00	2430	20221017	-28.44	1400	20220930	24.21	2235	-22.19	20230602	1540	12.92	20230516	2430	-28.44	20221017	1400	24.21	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
120	20230711	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	15	2	0.86	96855446	55125	38.87	1750	1785	1736	2260	1218	1740	1757.01	0.00	0	10574	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	521	-2.92	1.00	12	0.19	-600.00	1751.00	2430	20221017	-27.78	1400	20220930	25.36	2235	-21.48	20230602	1540	13.96	20230516	2430	-27.78	20221017	1400	25.36	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
121	20230711	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1759	19	2	1.09	2259411	1288	0.91	1750	1759	1750	2260	1218	1740	1754.20	0.00	0	38	1801	1770	1731	1700	1661	1786	1716	152	521	500	1070	1	1	29685769	522	-2.93	1.00	12	0.00	-600.00	1751.00	2430	20221017	-27.61	1400	20220930	25.64	2235	-21.30	20230602	1540	14.22	20230516	2430	-27.61	20221017	1400	25.64	20220930	3.06	N	085810	500	152 억		0	N	N	0	N	00	N
122	20230710	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	12	2	0.69	243684847	140924	107.23	1720	1762	1692	2245	1210	1728	1729.19	0.00	0	28348	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	517	-2.90	0.99	12	0.47	-600.00	1751.00	2430	20221017	-28.40	1400	20220930	24.29	2235	-22.15	20230602	1540	12.99	20230516	2430	-28.40	20221017	1400	24.29	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
123	20230710	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1737	9	2	0.52	225779501	130630	99.40	1720	1762	1692	2245	1210	1728	1728.39	0.00	0	25929	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	516	-2.90	0.99	12	0.44	-600.00	1751.00	2430	20221017	-28.52	1400	20220930	24.07	2235	-22.28	20230602	1540	12.79	20230516	2430	-28.52	20221017	1400	24.07	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
124	20230710	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1758	30	2	1.74	203080811	117648	89.52	1720	1762	1692	2245	1210	1728	1726.17	0.00	0	27447	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	522	-2.93	1.00	12	0.40	-600.00	1751.00	2430	20221017	-27.65	1400	20220930	25.57	2235	-21.34	20230602	1540	14.16	20230516	2430	-27.65	20221017	1400	25.57	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
125	20230710	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	27	2	1.56	186215463	108058	82.22	1720	1757	1692	2245	1210	1728	1723.29	0.00	0	24534	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	521	-2.92	1.00	12	0.36	-600.00	1751.00	2430	20221017	-27.78	1400	20220930	25.36	2235	-21.48	20230602	1540	13.96	20230516	2430	-27.78	20221017	1400	25.36	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
126	20230710	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1743	15	2	0.87	172903805	100446	76.43	1720	1750	1692	2245	1210	1728	1721.36	0.00	0	20133	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	517	-2.90	1.00	12	0.34	-600.00	1751.00	2430	20221017	-28.27	1400	20220930	24.50	2235	-22.01	20230602	1540	13.18	20230516	2430	-28.27	20221017	1400	24.50	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
127	20230710	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1747	19	2	1.10	169112720	98265	74.77	1720	1750	1692	2245	1210	1728	1720.98	0.00	0	18890	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	519	-2.91	1.00	12	0.33	-600.00	1751.00	2430	20221017	-28.11	1400	20220930	24.79	2235	-21.83	20230602	1540	13.44	20230516	2430	-28.11	20221017	1400	24.79	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
128	20230710	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1726	-2	5	-0.12	121308855	70811	53.88	1720	1735	1692	2245	1210	1728	1713.13	0.00	0	5423	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	512	-2.88	0.99	12	0.24	-600.00	1751.00	2430	20221017	-28.97	1400	20220930	23.29	2235	-22.77	20230602	1540	12.08	20230516	2430	-28.97	20221017	1400	23.29	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
129	20230710	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1710	-18	5	-1.04	20252440	11795	8.97	1720	1728	1702	2245	1210	1728	1716.99	0.00	0	1373	1798	1762	1741	1705	1684	1752	1695	152	517	500	1070	1	1	29685769	508	-2.85	0.98	12	0.04	-600.00	1751.00	2430	20221017	-29.63	1400	20220930	22.14	2235	-23.49	20230602	1540	11.04	20230516	2430	-29.63	20221017	1400	22.14	20220930	3.13	N	085810	500	152 억		0	N	N	0	N	00	N
130	20230707	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1728	-31	5	-1.76	227332294	131121	37.08	1757	1777	1720	2285	1232	1759	1733.75	0.00	0	13960	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	513	-2.88	0.99	12	0.44	-600.00	1751.00	2430	20221017	-28.89	1400	20220930	23.43	2235	-22.68	20230602	1540	12.21	20230516	2430	-28.89	20221017	1400	23.43	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
131	20230707	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1728	-31	5	-1.76	203909231	117622	33.26	1757	1777	1720	2285	1232	1759	1733.59	0.00	0	17765	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	513	-2.88	0.99	12	0.40	-600.00	1751.00	2430	20221017	-28.89	1400	20220930	23.43	2235	-22.68	20230602	1540	12.21	20230516	2430	-28.89	20221017	1400	23.43	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
132	20230707	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1739	-20	5	-1.14	152601448	88042	24.89	1757	1777	1720	2285	1232	1759	1733.27	0.00	0	15119	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	516	-2.90	0.99	12	0.30	-600.00	1751.00	2430	20221017	-28.44	1400	20220930	24.21	2235	-22.19	20230602	1540	12.92	20230516	2430	-28.44	20221017	1400	24.21	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
133	20230707	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1739	-20	5	-1.14	140432283	81012	22.91	1757	1777	1720	2285	1232	1759	1733.46	0.00	0	13155	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	516	-2.90	0.99	12	0.27	-600.00	1751.00	2430	20221017	-28.44	1400	20220930	24.21	2235	-22.19	20230602	1540	12.92	20230516	2430	-28.44	20221017	1400	24.21	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
134	20230707	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1739	-20	5	-1.14	136636774	78831	22.29	1757	1777	1720	2285	1232	1759	1733.28	0.00	0	13048	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	516	-2.90	0.99	12	0.27	-600.00	1751.00	2430	20221017	-28.44	1400	20220930	24.21	2235	-22.19	20230602	1540	12.92	20230516	2430	-28.44	20221017	1400	24.21	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
135	20230707	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1745	-14	5	-0.80	112722657	65091	18.41	1757	1777	1720	2285	1232	1759	1731.76	0.00	0	7432	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	518	-2.91	1.00	12	0.22	-600.00	1751.00	2430	20221017	-28.19	1400	20220930	24.64	2235	-21.92	20230602	1540	13.31	20230516	2430	-28.19	20221017	1400	24.64	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
136	20230707	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1724	-35	5	-1.99	82697195	47778	13.51	1757	1777	1720	2285	1232	1759	1730.84	0.00	0	9341	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	512	-2.87	0.98	12	0.16	-600.00	1751.00	2430	20221017	-29.05	1400	20220930	23.14	2235	-22.86	20230602	1540	11.95	20230516	2430	-29.05	20221017	1400	23.14	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
137	20230707	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1732	-27	5	-1.53	6095127	3495	0.99	1757	1757	1730	2285	1232	1759	1743.82	0.00	0	-361	1843	1801	1763	1721	1683	1782	1702	152	526	500	1090	1	1	29685769	514	-2.89	0.99	12	0.01	-600.00	1751.00	2430	20221017	-28.72	1400	20220930	23.71	2235	-22.51	20230602	1540	12.47	20230516	2430	-28.72	20221017	1400	23.71	20220930	3.20	N	085810	500	152 억		0	N	N	0	N	00	N
138	20230706	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1759	-46	5	-2.55	619102503	352603	138.75	1805	1805	1725	2345	1264	1805	1755.81	0.00	0	-50724	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	522	-2.93	1.00	12	1.19	-600.00	1751.00	2430	20221017	-27.61	1400	20220930	25.64	2235	-21.30	20230602	1540	14.22	20230516	2430	-27.61	20221017	1400	25.64	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
139	20230706	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1746	-59	5	-3.27	544607097	310131	122.04	1805	1805	1725	2345	1264	1805	1756.06	0.00	0	-46153	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	518	-2.91	1.00	12	1.04	-600.00	1751.00	2430	20221017	-28.15	1400	20220930	24.71	2235	-21.88	20230602	1540	13.38	20230516	2430	-28.15	20221017	1400	24.71	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
140	20230706	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1742	-63	5	-3.49	471346632	268142	105.51	1805	1805	1725	2345	1264	1805	1757.82	0.00	0	-38229	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	517	-2.90	0.99	12	0.90	-600.00	1751.00	2430	20221017	-28.31	1400	20220930	24.43	2235	-22.06	20230602	1540	13.12	20230516	2430	-28.31	20221017	1400	24.43	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
141	20230706	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1753	-52	5	-2.88	343010751	194328	76.47	1805	1805	1753	2345	1264	1805	1765.11	0.00	0	-35992	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	520	-2.92	1.00	12	0.65	-600.00	1751.00	2430	20221017	-27.86	1400	20220930	25.21	2235	-21.57	20230602	1540	13.83	20230516	2430	-27.86	20221017	1400	25.21	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
142	20230706	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1770	-35	5	-1.94	259161392	146661	57.71	1805	1805	1760	2345	1264	1805	1767.08	0.00	0	-25943	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	525	-2.95	1.01	12	0.49	-600.00	1751.00	2430	20221017	-27.16	1400	20220930	26.43	2235	-20.81	20230602	1540	14.94	20230516	2430	-27.16	20221017	1400	26.43	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
143	20230706	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	-42	5	-2.33	189251868	107023	42.11	1805	1805	1760	2345	1264	1805	1768.33	0.00	0	-23495	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	523	-2.94	1.01	12	0.36	-600.00	1751.00	2430	20221017	-27.45	1400	20220930	25.93	2235	-21.12	20230602	1540	14.48	20230516	2430	-27.45	20221017	1400	25.93	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
144	20230706	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1774	-31	5	-1.72	130474302	73744	29.02	1805	1805	1760	2345	1264	1805	1769.29	0.00	0	-30998	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	527	-2.96	1.01	12	0.25	-600.00	1751.00	2430	20221017	-27.00	1400	20220930	26.71	2235	-20.63	20230602	1540	15.19	20230516	2430	-27.00	20221017	1400	26.71	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
145	20230706	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1777	-28	5	-1.55	11040180	6178	2.43	1805	1805	1775	2345	1264	1805	1787.02	0.00	0	-1658	1859	1831	1798	1770	1737	1815	1754	152	540	500	1110	1	1	29685769	528	-2.96	1.01	12	0.02	-600.00	1751.00	2430	20221017	-26.87	1400	20220930	26.93	2235	-20.49	20230602	1540	15.39	20230516	2430	-26.87	20221017	1400	26.93	20220930	3.14	N	085810	500	152 억		0	N	N	0	N	00	N
146	20230705	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1805	10	2	0.56	456891465	253175	109.65	1808	1826	1765	2330	1257	1795	1804.65	0.00	0	-48519	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	536	-3.01	1.03	12	0.85	-600.00	1751.00	2430	20221017	-25.72	1400	20220930	28.93	2235	-19.24	20230602	1540	17.21	20230516	2430	-25.72	20221017	1400	28.93	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
147	20230705	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1796	1	2	0.06	443597768	245801	106.46	1808	1826	1765	2330	1257	1795	1804.70	0.00	0	-45768	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	533	-2.99	1.03	12	0.83	-600.00	1751.00	2430	20221017	-26.09	1400	20220930	28.29	2235	-19.64	20230602	1540	16.62	20230516	2430	-26.09	20221017	1400	28.29	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
148	20230705	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1801	6	2	0.33	415245686	230057	99.64	1808	1826	1765	2330	1257	1795	1804.97	0.00	0	-43679	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	535	-3.00	1.03	12	0.77	-600.00	1751.00	2430	20221017	-25.88	1400	20220930	28.64	2235	-19.42	20230602	1540	16.95	20230516	2430	-25.88	20221017	1400	28.64	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
149	20230705	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1802	7	2	0.39	355107091	196675	85.18	1808	1826	1765	2330	1257	1795	1805.55	0.00	0	-38990	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	535	-3.00	1.03	12	0.66	-600.00	1751.00	2430	20221017	-25.84	1400	20220930	28.71	2235	-19.37	20230602	1540	17.01	20230516	2430	-25.84	20221017	1400	28.71	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
150	20230705	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1796	1	2	0.06	322451544	178493	77.31	1808	1826	1765	2330	1257	1795	1806.52	0.00	0	-30879	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	533	-2.99	1.03	12	0.60	-600.00	1751.00	2430	20221017	-26.09	1400	20220930	28.29	2235	-19.64	20230602	1540	16.62	20230516	2430	-26.09	20221017	1400	28.29	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
151	20230705	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1807	12	2	0.67	253457886	140191	60.72	1808	1826	1765	2330	1257	1795	1807.95	0.00	0	-12170	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	536	-3.01	1.03	12	0.47	-600.00	1751.00	2430	20221017	-25.64	1400	20220930	29.07	2235	-19.15	20230602	1540	17.34	20230516	2430	-25.64	20221017	1400	29.07	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
152	20230705	100555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1810	15	2	0.84	207416174	114660	49.66	1808	1826	1765	2330	1257	1795	1808.97	0.00	0	-9085	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	537	-3.02	1.03	12	0.39	-600.00	1751.00	2430	20221017	-25.51	1400	20220930	29.29	2235	-19.02	20230602	1540	17.53	20230516	2430	-25.51	20221017	1400	29.29	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
153	20230705	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1781	-14	5	-0.78	13323147	7446	3.22	1808	1808	1776	2330	1257	1795	1789.30	0.00	0	-4209	1847	1820	1801	1774	1755	1811	1765	152	536	500	1110	1	1	29685769	529	-2.97	1.02	12	0.03	-600.00	1751.00	2430	20221017	-26.71	1400	20220930	27.21	2235	-20.31	20230602	1540	15.65	20230516	2430	-26.71	20221017	1400	27.21	20220930	3.18	N	085810	500	152 억		0	N	N	0	N	00	N
154	20230704	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1795	-13	5	-0.72	410233393	229098	124.66	1800	1828	1782	2350	1266	1808	1790.64	0.00	0	15193	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	533	-2.99	1.03	12	0.77	-600.00	1751.00	2430	20221017	-26.13	1400	20220930	28.21	2235	-19.69	20230602	1540	16.56	20230516	2430	-26.13	20221017	1400	28.21	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
155	20230704	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1784	-24	5	-1.33	378599614	211388	115.02	1800	1828	1782	2350	1266	1808	1791.02	0.00	0	18057	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	530	-2.97	1.02	12	0.71	-600.00	1751.00	2430	20221017	-26.58	1400	20220930	27.43	2235	-20.18	20230602	1540	15.84	20230516	2430	-26.58	20221017	1400	27.43	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
156	20230704	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1786	-22	5	-1.22	346550165	193434	105.25	1800	1828	1782	2350	1266	1808	1791.57	0.00	0	10583	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	530	-2.98	1.02	12	0.65	-600.00	1751.00	2430	20221017	-26.50	1400	20220930	27.57	2235	-20.09	20230602	1540	15.97	20230516	2430	-26.50	20221017	1400	27.57	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
157	20230704	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1786	-22	5	-1.22	286190507	159618	86.85	1800	1828	1782	2350	1266	1808	1792.97	0.00	0	8432	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	530	-2.98	1.02	12	0.54	-600.00	1751.00	2430	20221017	-26.50	1400	20220930	27.57	2235	-20.09	20230602	1540	15.97	20230516	2430	-26.50	20221017	1400	27.57	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
158	20230704	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1789	-19	5	-1.05	259659195	144792	78.78	1800	1828	1782	2350	1266	1808	1793.33	0.00	0	7218	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	531	-2.98	1.02	12	0.49	-600.00	1751.00	2430	20221017	-26.38	1400	20220930	27.79	2235	-19.96	20230602	1540	16.17	20230516	2430	-26.38	20221017	1400	27.79	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
159	20230704	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1791	-17	5	-0.94	218470017	121735	66.24	1800	1828	1783	2350	1266	1808	1794.64	0.00	0	150	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	532	-2.98	1.02	12	0.41	-600.00	1751.00	2430	20221017	-26.30	1400	20220930	27.93	2235	-19.87	20230602	1540	16.30	20230516	2430	-26.30	20221017	1400	27.93	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
160	20230704	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1791	-17	5	-0.94	125163009	69600	37.87	1800	1828	1785	2350	1266	1808	1798.32	0.00	0	6833	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	532	-2.98	1.02	12	0.23	-600.00	1751.00	2430	20221017	-26.30	1400	20220930	27.93	2235	-19.87	20230602	1540	16.30	20230516	2430	-26.30	20221017	1400	27.93	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
161	20230704	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1795	-13	5	-0.72	31425271	17509	9.53	1800	1805	1785	2350	1266	1808	1794.81	0.00	0	854	1833	1820	1795	1782	1757	1827	1789	152	542	500	1120	1	1	29685769	533	-2.99	1.03	12	0.06	-600.00	1751.00	2430	20221017	-26.13	1400	20220930	28.21	2235	-19.69	20230602	1540	16.56	20230516	2430	-26.13	20221017	1400	28.21	20220930	3.07	N	085810	500	152 억		0	N	N	0	N	00	N
162	20230703	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1808	25	2	1.40	325482998	181626	43.20	1783	1808	1770	2315	1249	1783	1792.00	0.00	0	57217	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	537	-3.01	1.03	12	0.61	-600.00	1751.00	2430	20221017	-25.60	1400	20220930	29.14	2235	-19.11	20230602	1540	17.40	20230516	2430	-25.60	20221017	1400	29.14	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N
163	20230703	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1792	9	2	0.50	297251632	165987	39.48	1783	1802	1770	2315	1249	1783	1790.81	0.00	0	57217	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	532	-2.99	1.02	12	0.56	-600.00	1751.00	2430	20221017	-26.26	1400	20220930	28.00	2235	-19.82	20230602	1540	16.36	20230516	2430	-26.26	20221017	1400	28.00	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N
164	20230703	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1790	7	2	0.39	246236314	137576	32.73	1783	1802	1770	2315	1249	1783	1789.82	0.00	0	55117	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	531	-2.98	1.02	12	0.46	-600.00	1751.00	2430	20221017	-26.34	1400	20220930	27.86	2235	-19.91	20230602	1540	16.23	20230516	2430	-26.34	20221017	1400	27.86	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N
165	20230703	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1795	12	2	0.67	215500919	120434	28.65	1783	1802	1770	2315	1249	1783	1789.37	0.00	0	50700	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	533	-2.99	1.03	12	0.41	-600.00	1751.00	2430	20221017	-26.13	1400	20220930	28.21	2235	-19.69	20230602	1540	16.56	20230516	2430	-26.13	20221017	1400	28.21	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N
166	20230703	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1794	11	2	0.62	170063687	95152	22.63	1783	1799	1770	2315	1249	1783	1787.28	0.00	0	41635	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	533	-2.99	1.02	12	0.32	-600.00	1751.00	2430	20221017	-26.17	1400	20220930	28.14	2235	-19.73	20230602	1540	16.49	20230516	2430	-26.17	20221017	1400	28.14	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N
167	20230703	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1797	14	2	0.79	138879714	77720	18.49	1783	1799	1770	2315	1249	1783	1786.92	0.00	0	32757	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	533	-3.00	1.03	12	0.26	-600.00	1751.00	2430	20221017	-26.05	1400	20220930	28.36	2235	-19.60	20230602	1540	16.69	20230516	2430	-26.05	20221017	1400	28.36	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N
168	20230703	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1793	10	2	0.56	51907680	29005	6.90	1783	1799	1776	2315	1249	1783	1789.61	0.00	0	13705	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	532	-2.99	1.02	12	0.10	-600.00	1751.00	2430	20221017	-26.21	1400	20220930	28.07	2235	-19.78	20230602	1540	16.43	20230516	2430	-26.21	20221017	1400	28.07	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N
169	20230703	090534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1787	4	2	0.22	6660929	3737	0.89	1783	1788	1776	2315	1249	1783	1782.43	0.00	0	-406	1841	1811	1785	1755	1729	1799	1743	152	533	500	1100	1	1	29685769	530	-2.98	1.02	12	0.01	-600.00	1751.00	2430	20221017	-26.46	1400	20220930	27.64	2235	-20.04	20230602	1540	16.04	20230516	2430	-26.46	20221017	1400	27.64	20220930	3.19	N	085810	500	152 억		0	N	N	0	N	00	N