KissMeData/085810/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	160654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1344	4	2	0.30	40423653	30339	95.77	1303	1350	1303	1742	938	1340	1332.36	0.00	0	-1453	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	399	-2.24	0.77	12	0.10	-600.00	1751.00	2430	20221017	-44.69	1303	20230927	3.15	2235	-39.87	20230602	1303	3.15	20230927	2430	-44.69	20221017	1303	3.15	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
3	20230927	150700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1344	4	2	0.30	39096103	29351	92.65	1303	1345	1303	1742	938	1340	1332.02	0.00	0	-1377	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	399	-2.24	0.77	12	0.10	-600.00	1751.00	2430	20221017	-44.69	1303	20230927	3.15	2235	-39.87	20230602	1303	3.15	20230927	2430	-44.69	20221017	1303	3.15	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
4	20230927	140659	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1340	0	3	0.00	33161368	24933	78.71	1303	1345	1303	1742	938	1340	1330.02	0.00	0	-1691	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	398	-2.23	0.77	12	0.08	-600.00	1751.00	2430	20221017	-44.86	1303	20230927	2.84	2235	-40.04	20230602	1303	2.84	20230927	2430	-44.86	20221017	1303	2.84	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
5	20230927	130651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1326	-14	5	-1.04	24980783	18797	59.34	1303	1345	1303	1742	938	1340	1328.98	0.00	0	-1765	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	394	-2.21	0.76	12	0.06	-600.00	1751.00	2430	20221017	-45.43	1303	20230927	1.77	2235	-40.67	20230602	1303	1.77	20230927	2430	-45.43	20221017	1303	1.77	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
6	20230927	120650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1342	2	2	0.15	22510029	16935	53.46	1303	1345	1303	1742	938	1340	1329.20	0.00	0	-1765	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	398	-2.24	0.77	12	0.06	-600.00	1751.00	2430	20221017	-44.77	1303	20230927	2.99	2235	-39.96	20230602	1303	2.99	20230927	2430	-44.77	20221017	1303	2.99	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
7	20230927	110656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1339	-1	5	-0.07	18178003	13706	43.27	1303	1345	1303	1742	938	1340	1326.28	0.00	0	-1764	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	397	-2.23	0.76	12	0.05	-600.00	1751.00	2430	20221017	-44.90	1303	20230927	2.76	2235	-40.09	20230602	1303	2.76	20230927	2430	-44.90	20221017	1303	2.76	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
8	20230927	100652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1326	-14	5	-1.04	14665248	11082	34.98	1303	1345	1303	1742	938	1340	1323.34	0.00	0	-1771	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	394	-2.21	0.76	12	0.04	-600.00	1751.00	2430	20221017	-45.43	1303	20230927	1.77	2235	-40.67	20230602	1303	1.77	20230927	2430	-45.43	20221017	1303	1.77	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
9	20230927	090703	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1303	-37	5	-2.76	3678579	2823	8.91	1303	1306	1303	1742	938	1340	1303.07	0.00	0	510	1393	1366	1353	1326	1313	1360	1320	152	402	500	830	1	1	29685769	387	-2.17	0.74	12	0.01	-600.00	1751.00	2430	20221017	-46.38	1303	20230927	0.00	2235	-41.70	20230602	1303	0.00	20230927	2430	-46.38	20221017	1303	0.00	20230927	1.97	N	085810	500	152 억		0	N	N	0	N	00	N
10	20230926	160651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1340	-23	5	-1.69	42804497	31679	59.71	1363	1380	1340	1771	955	1363	1351.19	0.00	0	-883	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	398	-2.23	0.77	12	0.11	-600.00	1751.00	2430	20221017	-44.86	1340	20230926	0.00	2235	-40.04	20230602	1340	0.00	20230926	2430	-44.86	20221017	1340	0.00	20230926	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
11	20230926	150652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1355	-8	5	-0.59	34028689	25132	47.37	1363	1380	1341	1771	955	1363	1354.00	0.00	0	-883	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	402	-2.26	0.77	12	0.08	-600.00	1751.00	2430	20221017	-44.24	1341	20230926	1.04	2235	-39.37	20230602	1341	1.04	20230926	2430	-44.24	20221017	1341	1.04	20230926	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
12	20230926	140645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1353	-10	5	-0.73	32528523	24020	45.27	1363	1380	1341	1771	955	1363	1354.23	0.00	0	-1079	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	402	-2.25	0.77	12	0.08	-600.00	1751.00	2430	20221017	-44.32	1341	20230926	0.89	2235	-39.46	20230602	1341	0.89	20230926	2430	-44.32	20221017	1341	0.89	20230926	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
13	20230926	130649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1349	-14	5	-1.03	29361131	21673	40.85	1363	1380	1341	1771	955	1363	1354.73	0.00	0	-1016	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	400	-2.25	0.77	12	0.07	-600.00	1751.00	2430	20221017	-44.49	1341	20230926	0.60	2235	-39.64	20230602	1341	0.60	20230926	2430	-44.49	20221017	1341	0.60	20230926	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
14	20230926	120651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1349	-14	5	-1.03	26593445	19618	36.98	1363	1380	1341	1771	955	1363	1355.56	0.00	0	-993	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	400	-2.25	0.77	12	0.07	-600.00	1751.00	2430	20221017	-44.49	1341	20230926	0.60	2235	-39.64	20230602	1341	0.60	20230926	2430	-44.49	20221017	1341	0.60	20230926	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
15	20230926	110650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1341	-22	5	-1.61	24473871	18042	34.01	1363	1380	1341	1771	955	1363	1356.49	0.00	0	-622	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	398	-2.23	0.77	12	0.06	-600.00	1751.00	2430	20221017	-44.81	1341	20230926	0.00	2235	-40.00	20230602	1341	0.00	20230926	2430	-44.81	20221017	1341	0.00	20230926	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
16	20230926	100649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1351	-12	5	-0.88	14279113	10486	19.76	1363	1380	1351	1771	955	1363	1361.73	0.00	0	-44	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	401	-2.25	0.77	12	0.04	-600.00	1751.00	2430	20221017	-44.40	1351	20230926	0.00	2235	-39.55	20230602	1351	0.00	20230926	2430	-44.40	20221017	1351	0.00	20230926	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
17	20230926	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	0	3	0.00	4891859	3589	6.76	1363	1366	1363	1771	955	1363	1363.01	0.00	0	31	1412	1387	1371	1346	1330	1400	1359	152	408	500	840	1	1	29685769	405	-2.27	0.78	12	0.01	-600.00	1751.00	2430	20221017	-43.91	1355	20230925	0.59	2235	-39.02	20230602	1355	0.59	20230925	2430	-43.91	20221017	1355	0.59	20230925	2.00	N	085810	500	152 억		0	N	N	0	N	00	N
18	20230925	160649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1363	-34	5	-2.43	72306247	53002	73.08	1362	1396	1355	1816	978	1397	1364.22	0.00	0	-1380	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	405	-2.27	0.78	12	0.18	-600.00	1751.00	2430	20221017	-43.91	1355	20230925	0.59	2235	-39.02	20230602	1355	0.59	20230925	2430	-43.91	20221017	1355	0.59	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
19	20230925	150652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1368	-29	5	-2.08	60008229	43960	60.62	1362	1396	1356	1816	978	1397	1365.06	0.00	0	-1084	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	406	-2.28	0.78	12	0.15	-600.00	1751.00	2430	20221017	-43.70	1356	20230925	0.88	2235	-38.79	20230602	1356	0.88	20230925	2430	-43.70	20221017	1356	0.88	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
20	20230925	140640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1361	-36	5	-2.58	54375903	39822	54.91	1362	1396	1356	1816	978	1397	1365.47	0.00	0	380	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	404	-2.27	0.78	12	0.13	-600.00	1751.00	2430	20221017	-43.99	1356	20230925	0.37	2235	-39.11	20230602	1356	0.37	20230925	2430	-43.99	20221017	1356	0.37	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
21	20230925	130645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1364	-33	5	-2.36	44340393	32433	44.72	1362	1396	1356	1816	978	1397	1367.14	0.00	0	395	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	405	-2.27	0.78	12	0.11	-600.00	1751.00	2430	20221017	-43.87	1356	20230925	0.59	2235	-38.97	20230602	1356	0.59	20230925	2430	-43.87	20221017	1356	0.59	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
22	20230925	120650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1368	-29	5	-2.08	28777240	20994	28.95	1362	1396	1360	1816	978	1397	1370.74	0.00	0	33	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	406	-2.28	0.78	12	0.07	-600.00	1751.00	2430	20221017	-43.70	1360	20230925	0.59	2235	-38.79	20230602	1360	0.59	20230925	2430	-43.70	20221017	1360	0.59	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
23	20230925	110645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1369	-28	5	-2.00	26612395	19414	26.77	1362	1396	1360	1816	978	1397	1370.78	0.00	0	411	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	406	-2.28	0.78	12	0.07	-600.00	1751.00	2430	20221017	-43.66	1360	20230925	0.66	2235	-38.75	20230602	1360	0.66	20230925	2430	-43.66	20221017	1360	0.66	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
24	20230925	100648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1378	-19	5	-1.36	13081725	9514	13.12	1362	1396	1362	1816	978	1397	1375.00	0.00	0	-610	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	409	-2.30	0.79	12	0.03	-600.00	1751.00	2430	20221017	-43.29	1362	20230925	1.17	2235	-38.34	20230602	1362	1.17	20230925	2430	-43.29	20221017	1362	1.17	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
25	20230925	090645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1380	-17	5	-1.22	3304761	2423	3.34	1362	1384	1362	1816	978	1397	1363.91	0.00	0	720	1436	1416	1405	1385	1374	1411	1380	152	419	500	860	1	1	29685769	410	-2.30	0.79	12	0.01	-600.00	1751.00	2430	20221017	-43.21	1362	20230925	1.32	2235	-38.26	20230602	1362	1.32	20230925	2430	-43.21	20221017	1362	1.32	20230925	2.12	N	085810	500	152 억		0	N	N	0	N	00	N
26	20230922	160709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1397	-27	5	-1.90	100553400	71467	77.45	1405	1425	1394	1851	997	1424	1407.13	0.00	0	-3159	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	415	-2.33	0.80	12	0.24	-600.00	1751.00	2430	20221017	-42.51	1394	20230922	0.22	2235	-37.49	20230602	1394	0.22	20230922	2430	-42.51	20221017	1394	0.22	20230922	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
27	20230922	150705	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1408	-16	5	-1.12	84098104	59704	64.70	1405	1425	1394	1851	997	1424	1408.58	0.00	0	2437	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	418	-2.35	0.80	12	0.20	-600.00	1751.00	2430	20221017	-42.06	1394	20230922	1.00	2235	-37.00	20230602	1394	1.00	20230922	2430	-42.06	20221017	1394	1.00	20230922	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
28	20230922	140705	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1413	-11	5	-0.77	82831708	58806	63.73	1405	1425	1394	1851	997	1424	1408.56	0.00	0	2761	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	419	-2.35	0.81	12	0.20	-600.00	1751.00	2430	20221017	-41.85	1394	20230922	1.36	2235	-36.78	20230602	1394	1.36	20230922	2430	-41.85	20221017	1394	1.36	20230922	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
29	20230922	130623	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1413	-11	5	-0.77	80765599	57340	62.14	1405	1425	1394	1851	997	1424	1408.54	0.00	0	3161	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	419	-2.35	0.81	12	0.19	-600.00	1751.00	2430	20221017	-41.85	1394	20230922	1.36	2235	-36.78	20230602	1394	1.36	20230922	2430	-41.85	20221017	1394	1.36	20230922	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
30	20230922	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	1	2	0.07	43857261	31098	33.70	1405	1425	1400	1851	997	1424	1410.29	0.00	0	-2347	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	423	-2.38	0.81	12	0.10	-600.00	1751.00	2430	20221017	-41.36	1395	20230726	2.15	2235	-36.24	20230602	1395	2.15	20230726	2430	-41.36	20221017	1395	2.15	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
31	20230922	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	0	3	0.00	43313067	30716	33.29	1405	1424	1400	1851	997	1424	1410.11	0.00	0	-2564	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	423	-2.37	0.81	12	0.10	-600.00	1751.00	2430	20221017	-41.40	1395	20230726	2.08	2235	-36.29	20230602	1395	2.08	20230726	2430	-41.40	20221017	1395	2.08	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
32	20230922	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	-12	5	-0.84	38131783	27070	29.34	1405	1412	1400	1851	997	1424	1408.64	0.00	0	-2772	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	419	-2.35	0.81	12	0.09	-600.00	1751.00	2430	20221017	-41.89	1395	20230726	1.22	2235	-36.82	20230602	1395	1.22	20230726	2430	-41.89	20221017	1395	1.22	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
33	20230922	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1405	-19	5	-1.33	7306318	5199	5.63	1405	1412	1405	1851	997	1424	1405.33	0.00	0	-2481	1494	1458	1441	1405	1388	1450	1397	152	427	500	880	1	1	29685769	417	-2.34	0.80	12	0.02	-600.00	1751.00	2430	20221017	-42.18	1395	20230726	0.72	2235	-37.14	20230602	1395	0.72	20230726	2430	-42.18	20221017	1395	0.72	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
34	20230921	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	-53	5	-3.59	132525363	92240	572.03	1477	1477	1424	1920	1034	1477	1436.75	0.00	0	-5150	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	423	-2.37	0.81	12	0.31	-600.00	1751.00	2430	20221017	-41.40	1395	20230726	2.08	2235	-36.29	20230602	1395	2.08	20230726	2430	-41.40	20221017	1395	2.08	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
35	20230921	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	-49	5	-3.32	119266098	82939	514.35	1477	1477	1428	1920	1034	1477	1438.00	0.00	0	-3100	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	424	-2.38	0.82	12	0.28	-600.00	1751.00	2430	20221017	-41.23	1395	20230726	2.37	2235	-36.11	20230602	1395	2.37	20230726	2430	-41.23	20221017	1395	2.37	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
36	20230921	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	-39	5	-2.64	94787528	65835	408.28	1477	1477	1430	1920	1034	1477	1439.77	0.00	0	-3007	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	427	-2.40	0.82	12	0.22	-600.00	1751.00	2430	20221017	-40.82	1395	20230726	3.08	2235	-35.66	20230602	1395	3.08	20230726	2430	-40.82	20221017	1395	3.08	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
37	20230921	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	-45	5	-3.05	74180608	51444	319.03	1477	1477	1430	1920	1034	1477	1441.97	0.00	0	-5205	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	425	-2.39	0.82	12	0.17	-600.00	1751.00	2430	20221017	-41.07	1395	20230726	2.65	2235	-35.93	20230602	1395	2.65	20230726	2430	-41.07	20221017	1395	2.65	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
38	20230921	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	-44	5	-2.98	50246377	34744	215.47	1477	1477	1430	1920	1034	1477	1446.19	0.00	0	-5236	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	425	-2.39	0.82	12	0.12	-600.00	1751.00	2430	20221017	-41.03	1395	20230726	2.72	2235	-35.88	20230602	1395	2.72	20230726	2430	-41.03	20221017	1395	2.72	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
39	20230921	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1457	-20	5	-1.35	28618893	19670	121.98	1477	1477	1440	1920	1034	1477	1454.95	0.00	0	-4330	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	433	-2.43	0.83	12	0.07	-600.00	1751.00	2430	20221017	-40.04	1395	20230726	4.44	2235	-34.81	20230602	1395	4.44	20230726	2430	-40.04	20221017	1395	4.44	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
40	20230921	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-14	5	-0.95	6269961	4272	26.49	1477	1477	1462	1920	1034	1477	1467.69	0.00	0	-3739	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	434	-2.44	0.84	12	0.01	-600.00	1751.00	2430	20221017	-39.79	1395	20230726	4.87	2235	-34.54	20230602	1395	4.87	20230726	2430	-39.79	20221017	1395	4.87	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
41	20230921	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	-2	5	-0.14	2955741	2010	12.47	1477	1477	1465	1920	1034	1477	1470.52	0.00	0	-1871	1513	1495	1486	1468	1459	1490	1463	152	443	500	910	1	1	29685769	438	-2.46	0.84	12	0.01	-600.00	1751.00	2430	20221017	-39.30	1395	20230726	5.73	2235	-34.00	20230602	1395	5.73	20230726	2430	-39.30	20221017	1395	5.73	20230726	2.13	N	085810	500	152 억		0	N	N	0	N	00	N
42	20230920	160618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-28	5	-1.86	23893295	16114	47.14	1504	1504	1477	1956	1054	1505	1482.77	0.00	0	-3222	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	438	-2.46	0.84	12	0.05	-600.00	1751.00	2430	20221017	-39.22	1395	20230726	5.88	2235	-33.91	20230602	1395	5.88	20230726	2430	-39.22	20221017	1395	5.88	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
43	20230920	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	-26	5	-1.73	19200702	12938	37.85	1504	1504	1477	1956	1054	1505	1484.05	0.00	0	-3239	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	439	-2.46	0.84	12	0.04	-600.00	1751.00	2430	20221017	-39.14	1395	20230726	6.02	2235	-33.83	20230602	1395	6.02	20230726	2430	-39.14	20221017	1395	6.02	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
44	20230920	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1486	-19	5	-1.26	18993264	12798	37.44	1504	1504	1477	1956	1054	1505	1484.08	0.00	0	-3241	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	441	-2.48	0.85	12	0.04	-600.00	1751.00	2430	20221017	-38.85	1395	20230726	6.52	2235	-33.51	20230602	1395	6.52	20230726	2430	-38.85	20221017	1395	6.52	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
45	20230920	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-28	5	-1.86	15928229	10725	31.37	1504	1504	1477	1956	1054	1505	1485.15	0.00	0	-3241	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	438	-2.46	0.84	12	0.04	-600.00	1751.00	2430	20221017	-39.22	1395	20230726	5.88	2235	-33.91	20230602	1395	5.88	20230726	2430	-39.22	20221017	1395	5.88	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
46	20230920	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	-25	5	-1.66	13227270	8897	26.03	1504	1504	1480	1956	1054	1505	1486.71	0.00	0	-3258	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	439	-2.47	0.85	12	0.03	-600.00	1751.00	2430	20221017	-39.09	1395	20230726	6.09	2235	-33.78	20230602	1395	6.09	20230726	2430	-39.09	20221017	1395	6.09	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
47	20230920	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-20	5	-1.33	9171743	6158	18.01	1504	1504	1480	1956	1054	1505	1489.40	0.00	0	-2069	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	441	-2.48	0.85	12	0.02	-600.00	1751.00	2430	20221017	-38.89	1395	20230726	6.45	2235	-33.56	20230602	1395	6.45	20230726	2430	-38.89	20221017	1395	6.45	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
48	20230920	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1494	-11	5	-0.73	7122313	4781	13.99	1504	1504	1480	1956	1054	1505	1489.71	0.00	0	-1432	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	444	-2.49	0.85	12	0.02	-600.00	1751.00	2430	20221017	-38.52	1395	20230726	7.10	2235	-33.15	20230602	1395	7.10	20230726	2430	-38.52	20221017	1395	7.10	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
49	20230920	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-5	5	-0.33	1867948	1242	3.63	1504	1504	1500	1956	1054	1505	1503.98	0.00	0	-157	1551	1528	1504	1481	1457	1516	1469	152	451	500	930	1	1	29685769	445	-2.50	0.86	12	0.00	-600.00	1751.00	2430	20221017	-38.27	1395	20230726	7.53	2235	-32.89	20230602	1395	7.53	20230726	2430	-38.27	20221017	1395	7.53	20230726	2.14	N	085810	500	152 억		0	N	N	0	N	00	N
50	20230919	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1505	18	2	1.21	47503382	31753	79.39	1527	1527	1480	1933	1041	1487	1496.03	0.00	0	-5227	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	447	-2.51	0.86	12	0.11	-600.00	1751.00	2430	20221017	-38.07	1395	20230726	7.89	2235	-32.66	20230602	1395	7.89	20230726	2430	-38.07	20221017	1395	7.89	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
51	20230919	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	22	2	1.48	43804878	29283	73.21	1527	1527	1480	1933	1041	1487	1495.91	0.00	0	-4942	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	448	-2.52	0.86	12	0.10	-600.00	1751.00	2430	20221017	-37.90	1395	20230726	8.17	2235	-32.48	20230602	1395	8.17	20230726	2430	-37.90	20221017	1395	8.17	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
52	20230919	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1484	-3	5	-0.20	36150714	24137	60.35	1527	1527	1480	1933	1041	1487	1497.73	0.00	0	-4935	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	441	-2.47	0.85	12	0.08	-600.00	1751.00	2430	20221017	-38.93	1395	20230726	6.38	2235	-33.60	20230602	1395	6.38	20230726	2430	-38.93	20221017	1395	6.38	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
53	20230919	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	-4	5	-0.27	34950781	23328	58.32	1527	1527	1480	1933	1041	1487	1498.23	0.00	0	-4899	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	440	-2.47	0.85	12	0.08	-600.00	1751.00	2430	20221017	-38.97	1395	20230726	6.31	2235	-33.65	20230602	1395	6.31	20230726	2430	-38.97	20221017	1395	6.31	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
54	20230919	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	-6	5	-0.40	26206940	17424	43.56	1527	1527	1480	1933	1041	1487	1504.07	0.00	0	-4899	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	440	-2.47	0.85	12	0.06	-600.00	1751.00	2430	20221017	-39.05	1395	20230726	6.16	2235	-33.74	20230602	1395	6.16	20230726	2430	-39.05	20221017	1395	6.16	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
55	20230919	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	-4	5	-0.27	25897231	17215	43.04	1527	1527	1480	1933	1041	1487	1504.34	0.00	0	-4876	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	440	-2.47	0.85	12	0.06	-600.00	1751.00	2430	20221017	-38.97	1395	20230726	6.31	2235	-33.65	20230602	1395	6.31	20230726	2430	-38.97	20221017	1395	6.31	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
56	20230919	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	0	3	0.00	21963964	14561	36.41	1527	1527	1487	1933	1041	1487	1508.41	0.00	0	-3231	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	441	-2.48	0.85	12	0.05	-600.00	1751.00	2430	20221017	-38.81	1395	20230726	6.59	2235	-33.47	20230602	1395	6.59	20230726	2430	-38.81	20221017	1395	6.59	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
57	20230919	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	6	2	0.40	9493552	6222	15.56	1527	1527	1492	1933	1041	1487	1525.80	0.00	0	-929	1495	1490	1485	1480	1475	1493	1483	152	446	500	920	1	1	29685769	443	-2.49	0.85	12	0.02	-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	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
58	20230918	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	2	2	0.13	59128417	39845	224.04	1485	1490	1480	1930	1040	1485	1483.96	0.00	0	-7684	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	441	-2.48	0.85	12	0.13	-600.00	1751.00	2430	20221017	-38.81	1395	20230726	6.59	2235	-33.47	20230602	1395	6.59	20230726	2430	-38.81	20221017	1395	6.59	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
59	20230918	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1486	1	2	0.07	52325369	35267	198.30	1485	1490	1480	1930	1040	1485	1483.69	0.00	0	-7683	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	441	-2.48	0.85	12	0.12	-600.00	1751.00	2430	20221017	-38.85	1395	20230726	6.52	2235	-33.51	20230602	1395	6.52	20230726	2430	-38.85	20221017	1395	6.52	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
60	20230918	140618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	0	3	0.00	45445612	30633	172.24	1485	1490	1480	1930	1040	1485	1483.55	0.00	0	-7680	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	441	-2.48	0.85	12	0.10	-600.00	1751.00	2430	20221017	-38.89	1395	20230726	6.45	2235	-33.56	20230602	1395	6.45	20230726	2430	-38.89	20221017	1395	6.45	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
61	20230918	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	0	3	0.00	39349448	26528	149.16	1485	1490	1480	1930	1040	1485	1483.32	0.00	0	-7680	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	441	-2.48	0.85	12	0.09	-600.00	1751.00	2430	20221017	-38.89	1395	20230726	6.45	2235	-33.56	20230602	1395	6.45	20230726	2430	-38.89	20221017	1395	6.45	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
62	20230918	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	-4	5	-0.27	33050819	22288	125.32	1485	1490	1480	1930	1040	1485	1482.90	0.00	0	-7680	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	440	-2.47	0.85	12	0.08	-600.00	1751.00	2430	20221017	-39.05	1395	20230726	6.16	2235	-33.74	20230602	1395	6.16	20230726	2430	-39.05	20221017	1395	6.16	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
63	20230918	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	-4	5	-0.27	32088219	21638	121.66	1485	1490	1481	1930	1040	1485	1482.96	0.00	0	-7680	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	440	-2.47	0.85	12	0.07	-600.00	1751.00	2430	20221017	-39.05	1395	20230726	6.16	2235	-33.74	20230602	1395	6.16	20230726	2430	-39.05	20221017	1395	6.16	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
64	20230918	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	-4	5	-0.27	26851044	18102	101.78	1485	1490	1481	1930	1040	1485	1483.32	0.00	0	-7682	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	440	-2.47	0.85	12	0.06	-600.00	1751.00	2430	20221017	-39.05	1395	20230726	6.16	2235	-33.74	20230602	1395	6.16	20230726	2430	-39.05	20221017	1395	6.16	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
65	20230918	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	5	2	0.34	1341028	903	5.08	1485	1490	1485	1930	1040	1485	1485.08	0.00	0	-116	1515	1500	1485	1470	1455	1507	1477	152	445	500	920	1	1	29685769	442	-2.48	0.85	12	0.00	-600.00	1751.00	2430	20221017	-38.68	1395	20230726	6.81	2235	-33.33	20230602	1395	6.81	20230726	2430	-38.68	20221017	1395	6.81	20230726	2.15	N	085810	500	152 억		0	N	N	0	N	00	N
66	20230915	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	2	2	0.13	25396759	17129	64.59	1470	1500	1470	1927	1039	1483	1482.68	0.00	0	-763	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	441	-2.48	0.85	12	0.06	-600.00	1751.00	2430	20221017	-38.89	1395	20230726	6.45	2235	-33.56	20230602	1395	6.45	20230726	2430	-38.89	20221017	1395	6.45	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
67	20230915	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	2	2	0.13	22483497	15164	57.18	1470	1500	1470	1927	1039	1483	1482.69	0.00	0	-628	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	441	-2.48	0.85	12	0.05	-600.00	1751.00	2430	20221017	-38.89	1395	20230726	6.45	2235	-33.56	20230602	1395	6.45	20230726	2430	-38.89	20221017	1395	6.45	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
68	20230915	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1486	3	2	0.20	17805703	12017	45.31	1470	1500	1470	1927	1039	1483	1481.71	0.00	0	-629	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	441	-2.48	0.85	12	0.04	-600.00	1751.00	2430	20221017	-38.85	1395	20230726	6.52	2235	-33.51	20230602	1395	6.52	20230726	2430	-38.85	20221017	1395	6.52	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
69	20230915	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	0	3	0.00	13115375	8858	33.40	1470	1500	1470	1927	1039	1483	1480.62	0.00	0	-229	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	440	-2.47	0.85	12	0.03	-600.00	1751.00	2430	20221017	-38.97	1395	20230726	6.31	2235	-33.65	20230602	1395	6.31	20230726	2430	-38.97	20221017	1395	6.31	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
70	20230915	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1478	-5	5	-0.34	6905916	4662	17.58	1470	1500	1470	1927	1039	1483	1481.32	0.00	0	-282	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	439	-2.46	0.84	12	0.02	-600.00	1751.00	2430	20221017	-39.18	1395	20230726	5.95	2235	-33.87	20230602	1395	5.95	20230726	2430	-39.18	20221017	1395	5.95	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
71	20230915	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	-9	5	-0.61	6723933	4539	17.12	1470	1500	1470	1927	1039	1483	1481.37	0.00	0	-282	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	438	-2.46	0.84	12	0.02	-600.00	1751.00	2430	20221017	-39.34	1395	20230726	5.66	2235	-34.05	20230602	1395	5.66	20230726	2430	-39.34	20221017	1395	5.66	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
72	20230915	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	-9	5	-0.61	6296382	4250	16.03	1470	1500	1470	1927	1039	1483	1481.50	0.00	0	-281	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	438	-2.46	0.84	12	0.01	-600.00	1751.00	2430	20221017	-39.34	1395	20230726	5.66	2235	-34.05	20230602	1395	5.66	20230726	2430	-39.34	20221017	1395	5.66	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
73	20230915	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1498	15	2	1.01	1527328	1033	3.90	1470	1500	1470	1927	1039	1483	1478.54	0.00	0	-303	1503	1492	1477	1466	1451	1485	1459	152	444	500	910	1	1	29685769	445	-2.50	0.86	12	0.00	-600.00	1751.00	2430	20221017	-38.35	1395	20230726	7.38	2235	-32.98	20230602	1395	7.38	20230726	2430	-38.35	20221017	1395	7.38	20230726	2.17	N	085810	500	152 억		0	N	N	0	N	00	N
74	20230914	160559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	-5	5	-0.34	39081953	26456	35.80	1488	1488	1462	1934	1042	1488	1477.05	0.00	0	-3484	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	440	-2.47	0.85	12	0.09	-600.00	1751.00	2430	20221017	-38.97	1395	20230726	6.31	2235	-33.65	20230602	1395	6.31	20230726	2430	-38.97	20221017	1395	6.31	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
75	20230914	150547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	-5	5	-0.34	33030789	22371	30.27	1488	1488	1462	1934	1042	1488	1476.50	0.00	0	-3484	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	440	-2.47	0.85	12	0.08	-600.00	1751.00	2430	20221017	-38.97	1395	20230726	6.31	2235	-33.65	20230602	1395	6.31	20230726	2430	-38.97	20221017	1395	6.31	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
76	20230914	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	-7	5	-0.47	27397544	18567	25.12	1488	1488	1462	1934	1042	1488	1475.60	0.00	0	-2792	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	440	-2.47	0.85	12	0.06	-600.00	1751.00	2430	20221017	-39.05	1395	20230726	6.16	2235	-33.74	20230602	1395	6.16	20230726	2430	-39.05	20221017	1395	6.16	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
77	20230914	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	-9	5	-0.60	25048408	16979	22.98	1488	1488	1462	1934	1042	1488	1475.26	0.00	0	-2792	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	439	-2.46	0.84	12	0.06	-600.00	1751.00	2430	20221017	-39.14	1395	20230726	6.02	2235	-33.83	20230602	1395	6.02	20230726	2430	-39.14	20221017	1395	6.02	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
78	20230914	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-11	5	-0.74	20777628	14086	19.06	1488	1488	1462	1934	1042	1488	1475.06	0.00	0	-2792	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	438	-2.46	0.84	12	0.05	-600.00	1751.00	2430	20221017	-39.22	1395	20230726	5.88	2235	-33.91	20230602	1395	5.88	20230726	2430	-39.22	20221017	1395	5.88	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
79	20230914	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1478	-10	5	-0.67	14545781	9859	13.34	1488	1488	1462	1934	1042	1488	1475.38	0.00	0	-2188	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	439	-2.46	0.84	12	0.03	-600.00	1751.00	2430	20221017	-39.18	1395	20230726	5.95	2235	-33.87	20230602	1395	5.95	20230726	2430	-39.18	20221017	1395	5.95	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
80	20230914	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	-13	5	-0.87	9000616	6085	8.23	1488	1488	1462	1934	1042	1488	1479.15	0.00	0	-1956	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	438	-2.46	0.84	12	0.02	-600.00	1751.00	2430	20221017	-39.30	1395	20230726	5.73	2235	-34.00	20230602	1395	5.73	20230726	2430	-39.30	20221017	1395	5.73	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
81	20230914	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1482	-6	5	-0.40	2834161	1917	2.59	1488	1488	1462	1934	1042	1488	1478.44	0.00	0	-420	1525	1506	1492	1473	1459	1499	1466	152	446	500	920	1	1	29685769	440	-2.47	0.85	12	0.01	-600.00	1751.00	2430	20221017	-39.01	1395	20230726	6.24	2235	-33.69	20230602	1395	6.24	20230726	2430	-39.01	20221017	1395	6.24	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
82	20230913	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1488	-37	5	-2.43	110082992	73874	115.33	1505	1511	1478	1982	1068	1525	1490.15	0.00	0	-5861	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	442	-2.48	0.85	12	0.25	-600.00	1751.00	2430	20221017	-38.77	1395	20230726	6.67	2235	-33.42	20230602	1395	6.67	20230726	2430	-38.77	20221017	1395	6.67	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
83	20230913	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-40	5	-2.62	94211594	63194	98.65	1505	1511	1478	1982	1068	1525	1490.83	0.00	0	-5131	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	441	-2.48	0.85	12	0.21	-600.00	1751.00	2430	20221017	-38.89	1395	20230726	6.45	2235	-33.56	20230602	1395	6.45	20230726	2430	-38.89	20221017	1395	6.45	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
84	20230913	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1492	-33	5	-2.16	68661743	45932	71.71	1505	1511	1480	1982	1068	1525	1494.86	0.00	0	-4989	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	443	-2.49	0.85	12	0.15	-600.00	1751.00	2430	20221017	-38.60	1395	20230726	6.95	2235	-33.24	20230602	1395	6.95	20230726	2430	-38.60	20221017	1395	6.95	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
85	20230913	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-40	5	-2.62	62055085	41478	64.75	1505	1511	1485	1982	1068	1525	1496.10	0.00	0	-4881	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	441	-2.48	0.85	12	0.14	-600.00	1751.00	2430	20221017	-38.89	1395	20230726	6.45	2235	-33.56	20230602	1395	6.45	20230726	2430	-38.89	20221017	1395	6.45	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
86	20230913	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1497	-28	5	-1.84	58166320	38863	60.67	1505	1511	1485	1982	1068	1525	1496.70	0.00	0	-4803	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	444	-2.50	0.85	12	0.13	-600.00	1751.00	2430	20221017	-38.40	1395	20230726	7.31	2235	-33.02	20230602	1395	7.31	20230726	2430	-38.40	20221017	1395	7.31	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
87	20230913	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1498	-27	5	-1.77	52572726	35107	54.81	1505	1511	1485	1982	1068	1525	1497.50	0.00	0	-3965	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	445	-2.50	0.86	12	0.12	-600.00	1751.00	2430	20221017	-38.35	1395	20230726	7.38	2235	-32.98	20230602	1395	7.38	20230726	2430	-38.35	20221017	1395	7.38	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
88	20230913	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	-21	5	-1.38	38294862	25541	39.87	1505	1511	1485	1982	1068	1525	1499.35	0.00	0	229	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	446	-2.51	0.86	12	0.09	-600.00	1751.00	2430	20221017	-38.11	1395	20230726	7.81	2235	-32.71	20230602	1395	7.81	20230726	2430	-38.11	20221017	1395	7.81	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
89	20230913	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	-21	5	-1.38	3319215	2205	3.44	1505	1511	1504	1982	1068	1525	1505.31	0.00	0	173	1579	1551	1528	1500	1477	1540	1489	152	457	500	940	1	1	29685769	446	-2.51	0.86	12	0.01	-600.00	1751.00	2430	20221017	-38.11	1395	20230726	7.81	2235	-32.71	20230602	1395	7.81	20230726	2430	-38.11	20221017	1395	7.81	20230726	2.16	N	085810	500	152 억		0	N	N	0	N	00	N
90	20230912	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1525	-31	5	-1.99	96705044	63519	58.55	1556	1556	1505	2020	1090	1556	1522.45	0.00	0	-4252	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	453	-2.54	0.87	12	0.21	-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	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
91	20230912	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1512	-44	5	-2.83	89644003	58882	54.27	1556	1556	1505	2020	1090	1556	1522.43	0.00	0	-3340	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	449	-2.52	0.86	12	0.20	-600.00	1751.00	2430	20221017	-37.78	1395	20230726	8.39	2235	-32.35	20230602	1395	8.39	20230726	2430	-37.78	20221017	1395	8.39	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
92	20230912	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1524	-32	5	-2.06	64237118	42084	38.79	1556	1556	1515	2020	1090	1556	1526.40	0.00	0	-3347	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	452	-2.54	0.87	12	0.14	-600.00	1751.00	2430	20221017	-37.28	1395	20230726	9.25	2235	-31.81	20230602	1395	9.25	20230726	2430	-37.28	20221017	1395	9.25	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
93	20230912	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1538	-18	5	-1.16	43899162	28707	26.46	1556	1556	1516	2020	1090	1556	1529.21	0.00	0	-1736	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	457	-2.56	0.88	12	0.10	-600.00	1751.00	2430	20221017	-36.71	1395	20230726	10.25	2235	-31.19	20230602	1395	10.25	20230726	2430	-36.71	20221017	1395	10.25	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
94	20230912	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1529	-27	5	-1.74	39877878	26080	24.04	1556	1556	1516	2020	1090	1556	1529.06	0.00	0	-1119	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	454	-2.55	0.87	12	0.09	-600.00	1751.00	2430	20221017	-37.08	1395	20230726	9.61	2235	-31.59	20230602	1395	9.61	20230726	2430	-37.08	20221017	1395	9.61	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
95	20230912	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1533	-23	5	-1.48	36300264	23751	21.89	1556	1556	1516	2020	1090	1556	1528.37	0.00	0	-1029	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	455	-2.56	0.88	12	0.08	-600.00	1751.00	2430	20221017	-36.91	1395	20230726	9.89	2235	-31.41	20230602	1395	9.89	20230726	2430	-36.91	20221017	1395	9.89	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
96	20230912	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	-7	5	-0.45	3229343	2082	1.92	1556	1556	1546	2020	1090	1556	1551.08	0.00	0	-537	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	460	-2.58	0.88	12	0.01	-600.00	1751.00	2430	20221017	-36.26	1395	20230726	11.04	2235	-30.69	20230602	1395	11.04	20230726	2430	-36.26	20221017	1395	11.04	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
97	20230912	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	0	3	0.00	4668	3	0.00	1556	1556	1556	2020	1090	1556	1556.00	0.00	0	0	1614	1584	1562	1532	1510	1574	1522	152	464	500	960	1	1	29685769	462	-2.59	0.89	12	0.00	-600.00	1751.00	2430	20221017	-35.97	1395	20230726	11.54	2235	-30.38	20230602	1395	11.54	20230726	2430	-35.97	20221017	1395	11.54	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
98	20230911	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	-9	5	-0.58	162907513	104313	312.39	1560	1592	1540	2030	1096	1565	1561.76	0.00	0	6539	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	462	-2.59	0.89	12	0.35	-600.00	1751.00	2430	20221017	-35.97	1395	20230726	11.54	2235	-30.38	20230602	1395	11.54	20230726	2430	-35.97	20221017	1395	11.54	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
99	20230911	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1557	-8	5	-0.51	156318514	100077	299.70	1560	1592	1540	2030	1096	1565	1561.98	0.00	0	6638	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	462	-2.60	0.89	12	0.34	-600.00	1751.00	2430	20221017	-35.93	1395	20230726	11.61	2235	-30.34	20230602	1395	11.61	20230726	2430	-35.93	20221017	1395	11.61	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
100	20230911	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	-10	5	-0.64	146091789	93495	279.99	1560	1592	1540	2030	1096	1565	1562.56	0.00	0	6663	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	462	-2.59	0.89	12	0.31	-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	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
101	20230911	130529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	10	2	0.64	131481570	84152	252.01	1560	1592	1540	2030	1096	1565	1562.43	0.00	0	4756	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	468	-2.62	0.90	12	0.28	-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	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
102	20230911	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1564	-1	5	-0.06	64360962	41522	124.35	1560	1564	1540	2030	1096	1565	1550.04	0.00	0	113	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	464	-2.61	0.89	12	0.14	-600.00	1751.00	2430	20221017	-35.64	1395	20230726	12.11	2235	-30.02	20230602	1395	12.11	20230726	2430	-35.64	20221017	1395	12.11	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
103	20230911	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-15	5	-0.96	20528958	13289	39.80	1560	1560	1540	2030	1096	1565	1544.81	0.00	0	-588	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	460	-2.58	0.89	12	0.04	-600.00	1751.00	2430	20221017	-36.21	1395	20230726	11.11	2235	-30.65	20230602	1395	11.11	20230726	2430	-36.21	20221017	1395	11.11	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
104	20230911	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	-16	5	-1.02	13639342	8829	26.44	1560	1560	1540	2030	1096	1565	1544.83	0.00	0	-531	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	460	-2.58	0.88	12	0.03	-600.00	1751.00	2430	20221017	-36.26	1395	20230726	11.04	2235	-30.69	20230602	1395	11.04	20230726	2430	-36.26	20221017	1395	11.04	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
105	20230911	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-15	5	-0.96	2550210	1637	4.90	1560	1560	1550	2030	1096	1565	1557.86	0.00	0	-238	1610	1587	1557	1534	1504	1599	1546	152	465	500	970	1	1	29685769	460	-2.58	0.89	12	0.01	-600.00	1751.00	2430	20221017	-36.21	1395	20230726	11.11	2235	-30.65	20230602	1395	11.11	20230726	2430	-36.21	20221017	1395	11.11	20230726	2.21	N	085810	500	152 억		0	N	N	0	N	00	N
106	20230908	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1565	2	2	0.13	51132128	33092	72.11	1532	1580	1527	2030	1095	1563	1544.29	0.00	0	-1147	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	465	-2.61	0.89	12	0.11	-600.00	1751.00	2430	20221017	-35.60	1395	20230726	12.19	2235	-29.98	20230602	1395	12.19	20230726	2430	-35.60	20221017	1395	12.19	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
107	20230908	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	-3	5	-0.19	44202334	28641	62.41	1532	1580	1527	2030	1095	1563	1542.64	0.00	0	-1068	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	463	-2.60	0.89	12	0.10	-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	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
108	20230908	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1542	-21	5	-1.34	32218222	20879	45.49	1532	1580	1527	2030	1095	1563	1542.13	0.00	0	-860	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	458	-2.57	0.88	12	0.07	-600.00	1751.00	2430	20221017	-36.54	1395	20230726	10.54	2235	-31.01	20230602	1395	10.54	20230726	2430	-36.54	20221017	1395	10.54	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
109	20230908	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	-20	5	-1.28	29807503	19311	42.08	1532	1580	1527	2030	1095	1563	1542.53	0.00	0	-817	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	458	-2.57	0.88	12	0.07	-600.00	1751.00	2430	20221017	-36.50	1395	20230726	10.61	2235	-30.96	20230602	1395	10.61	20230726	2430	-36.50	20221017	1395	10.61	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
110	20230908	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1548	-15	5	-0.96	29054079	18822	41.01	1532	1580	1527	2030	1095	1563	1542.58	0.00	0	-586	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	460	-2.58	0.88	12	0.06	-600.00	1751.00	2430	20221017	-36.30	1395	20230726	10.97	2235	-30.74	20230602	1395	10.97	20230726	2430	-36.30	20221017	1395	10.97	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
111	20230908	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1538	-25	5	-1.60	28388642	18392	40.07	1532	1580	1527	2030	1095	1563	1542.45	0.00	0	-515	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	457	-2.56	0.88	12	0.06	-600.00	1751.00	2430	20221017	-36.71	1395	20230726	10.25	2235	-31.19	20230602	1395	10.25	20230726	2430	-36.71	20221017	1395	10.25	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
112	20230908	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	-19	5	-1.22	16153289	10417	22.70	1532	1580	1532	2030	1095	1563	1549.41	0.00	0	-572	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	458	-2.57	0.88	12	0.04	-600.00	1751.00	2430	20221017	-36.46	1395	20230726	10.68	2235	-30.92	20230602	1395	10.68	20230726	2430	-36.46	20221017	1395	10.68	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
113	20230908	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1541	-22	5	-1.41	11135395	7219	15.73	1532	1563	1532	2030	1095	1563	1539.35	0.00	0	-531	1631	1596	1565	1530	1499	1614	1548	152	467	500	960	1	1	29685769	457	-2.57	0.88	12	0.02	-600.00	1751.00	2430	20221017	-36.58	1395	20230726	10.47	2235	-31.05	20230602	1395	10.47	20230726	2430	-36.58	20221017	1395	10.47	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
114	20230907	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1563	1	2	0.06	69487300	44491	28.58	1562	1600	1534	2030	1094	1562	1561.83	0.00	0	-2858	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	464	-2.60	0.89	12	0.15	-600.00	1751.00	2430	20221017	-35.68	1395	20230726	12.04	2235	-30.07	20230602	1395	12.04	20230726	2430	-35.68	20221017	1395	12.04	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
115	20230907	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1542	-20	5	-1.28	64682714	41407	26.60	1562	1600	1534	2030	1094	1562	1562.12	0.00	0	-2846	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	458	-2.57	0.88	12	0.14	-600.00	1751.00	2430	20221017	-36.54	1395	20230726	10.54	2235	-31.01	20230602	1395	10.54	20230726	2430	-36.54	20221017	1395	10.54	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
116	20230907	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1541	-21	5	-1.34	61910041	39611	25.45	1562	1600	1534	2030	1094	1562	1562.95	0.00	0	-2720	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	457	-2.57	0.88	12	0.13	-600.00	1751.00	2430	20221017	-36.58	1395	20230726	10.47	2235	-31.05	20230602	1395	10.47	20230726	2430	-36.58	20221017	1395	10.47	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
117	20230907	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	-8	5	-0.51	52849108	33768	21.69	1562	1600	1534	2030	1094	1562	1565.06	0.00	0	-2599	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	461	-2.59	0.89	12	0.11	-600.00	1751.00	2430	20221017	-36.05	1395	20230726	11.40	2235	-30.47	20230602	1395	11.40	20230726	2430	-36.05	20221017	1395	11.40	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
118	20230907	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1535	-27	5	-1.73	47248682	30181	19.39	1562	1600	1534	2030	1094	1562	1565.51	0.00	0	-1698	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	456	-2.56	0.88	12	0.10	-600.00	1751.00	2430	20221017	-36.83	1395	20230726	10.04	2235	-31.32	20230602	1395	10.04	20230726	2430	-36.83	20221017	1395	10.04	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
119	20230907	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1541	-21	5	-1.34	43537159	27773	17.84	1562	1600	1541	2030	1094	1562	1567.61	0.00	0	-1712	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	457	-2.57	0.88	12	0.09	-600.00	1751.00	2430	20221017	-36.58	1395	20230726	10.47	2235	-31.05	20230602	1395	10.47	20230726	2430	-36.58	20221017	1395	10.47	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
120	20230907	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1571	9	2	0.58	18953433	12013	7.72	1562	1600	1562	2030	1094	1562	1577.74	0.00	0	95	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	466	-2.62	0.90	12	0.04	-600.00	1751.00	2430	20221017	-35.35	1395	20230726	12.62	2235	-29.71	20230602	1395	12.62	20230726	2430	-35.35	20221017	1395	12.62	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
121	20230907	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	15	2	0.96	4841033	3061	1.97	1562	1600	1562	2030	1094	1562	1581.52	0.00	0	-103	1682	1621	1569	1508	1456	1652	1539	152	468	500	960	1	1	29685769	468	-2.63	0.90	12	0.01	-600.00	1751.00	2430	20221017	-35.10	1395	20230726	13.05	2235	-29.44	20230602	1395	13.05	20230726	2430	-35.10	20221017	1395	13.05	20230726	2.32	N	085810	500	152 억		0	N	N	0	N	00	N
122	20230906	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	2	2	0.13	242197826	154943	440.78	1522	1630	1517	2025	1092	1560	1563.14	0.00	0	25049	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	464	-2.60	0.89	12	0.52	-600.00	1751.00	2430	20221017	-35.72	1395	20230726	11.97	2235	-30.11	20230602	1395	11.97	20230726	2430	-35.72	20221017	1395	11.97	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
123	20230906	150536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	8	2	0.51	230057195	147166	418.66	1522	1630	1517	2025	1092	1560	1563.25	0.00	0	28471	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	465	-2.61	0.90	12	0.50	-600.00	1751.00	2430	20221017	-35.47	1395	20230726	12.40	2235	-29.84	20230602	1395	12.40	20230726	2430	-35.47	20221017	1395	12.40	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
124	20230906	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1588	28	2	1.79	204823413	131117	373.00	1522	1630	1517	2025	1092	1560	1562.14	0.00	0	22671	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	471	-2.65	0.91	12	0.44	-600.00	1751.00	2430	20221017	-34.65	1395	20230726	13.84	2235	-28.95	20230602	1395	13.84	20230726	2430	-34.65	20221017	1395	13.84	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
125	20230906	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	-29	5	-1.86	82501438	54151	154.05	1522	1540	1517	2025	1092	1560	1523.54	0.00	0	9132	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	454	-2.55	0.87	12	0.18	-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	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
126	20230906	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	-26	5	-1.67	76371864	50139	142.63	1522	1540	1517	2025	1092	1560	1523.20	0.00	0	8269	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	455	-2.56	0.88	12	0.17	-600.00	1751.00	2430	20221017	-36.87	1395	20230726	9.96	2235	-31.36	20230602	1395	9.96	20230726	2430	-36.87	20221017	1395	9.96	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
127	20230906	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-40	5	-2.56	65082957	42739	121.58	1522	1540	1517	2025	1092	1560	1522.80	0.00	0	8754	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	451	-2.53	0.87	12	0.14	-600.00	1751.00	2430	20221017	-37.45	1395	20230726	8.96	2235	-31.99	20230602	1395	8.96	20230726	2430	-37.45	20221017	1395	8.96	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
128	20230906	100524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	-34	5	-2.18	51858913	34056	96.88	1522	1540	1517	2025	1092	1560	1522.75	0.00	0	8871	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	453	-2.54	0.87	12	0.11	-600.00	1751.00	2430	20221017	-37.20	1395	20230726	9.39	2235	-31.72	20230602	1395	9.39	20230726	2430	-37.20	20221017	1395	9.39	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
129	20230906	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	-41	5	-2.63	32170339	21140	60.14	1522	1540	1517	2025	1092	1560	1521.78	0.00	0	1781	1600	1580	1550	1530	1500	1590	1540	152	465	500	960	1	1	29685769	451	-2.53	0.87	12	0.07	-600.00	1751.00	2430	20221017	-37.49	1395	20230726	8.89	2235	-32.04	20230602	1395	8.89	20230726	2430	-37.49	20221017	1395	8.89	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
130	20230905	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	2	2	0.13	54172342	35152	49.20	1530	1570	1520	2025	1091	1558	1541.09	0.00	0	-5967	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	463	-2.60	0.89	12	0.12	-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	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
131	20230905	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	3	2	0.19	48668127	31607	44.24	1530	1570	1520	2025	1091	1558	1539.79	0.00	0	-6351	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	463	-2.60	0.89	12	0.11	-600.00	1751.00	2430	20221017	-35.76	1395	20230726	11.90	2235	-30.16	20230602	1395	11.90	20230726	2430	-35.76	20221017	1395	11.90	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
132	20230905	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1565	7	2	0.45	44491434	28929	40.49	1530	1570	1520	2025	1091	1558	1537.95	0.00	0	-6309	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	465	-2.61	0.89	12	0.10	-600.00	1751.00	2430	20221017	-35.60	1395	20230726	12.19	2235	-29.98	20230602	1395	12.19	20230726	2430	-35.60	20221017	1395	12.19	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
133	20230905	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	-5	5	-0.32	37151243	24223	33.90	1530	1556	1520	2025	1091	1558	1533.72	0.00	0	-2830	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	461	-2.59	0.89	12	0.08	-600.00	1751.00	2430	20221017	-36.09	1395	20230726	11.33	2235	-30.51	20230602	1395	11.33	20230726	2430	-36.09	20221017	1395	11.33	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
134	20230905	120527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1541	-17	5	-1.09	35716483	23294	32.60	1530	1556	1520	2025	1091	1558	1533.29	0.00	0	-2729	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	457	-2.57	0.88	12	0.08	-600.00	1751.00	2430	20221017	-36.58	1395	20230726	10.47	2235	-31.05	20230602	1395	10.47	20230726	2430	-36.58	20221017	1395	10.47	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
135	20230905	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	-2	5	-0.13	33197475	21670	30.33	1530	1556	1520	2025	1091	1558	1531.96	0.00	0	-2137	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	462	-2.59	0.89	12	0.07	-600.00	1751.00	2430	20221017	-35.97	1395	20230726	11.54	2235	-30.38	20230602	1395	11.54	20230726	2430	-35.97	20221017	1395	11.54	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
136	20230905	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1532	-26	5	-1.67	28030333	18318	25.64	1530	1547	1520	2025	1091	1558	1530.21	0.00	0	-2054	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	455	-2.55	0.87	12	0.06	-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	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
137	20230905	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1539	-19	5	-1.22	13732620	8975	12.56	1530	1544	1527	2025	1091	1558	1530.10	0.00	0	-324	1622	1589	1551	1518	1480	1571	1500	152	467	500	960	1	1	29685769	457	-2.56	0.88	12	0.03	-600.00	1751.00	2430	20221017	-36.67	1395	20230726	10.32	2235	-31.14	20230602	1395	10.32	20230726	2430	-36.67	20221017	1395	10.32	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
138	20230904	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1558	-10	5	-0.64	110615956	71450	108.09	1568	1584	1513	2035	1098	1568	1548.16	0.00	0	-7433	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	463	-2.60	0.89	12	0.24	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
139	20230904	150515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1548	-20	5	-1.28	86089012	55565	84.06	1568	1584	1533	2035	1098	1568	1549.34	0.00	0	-6488	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	460	-2.58	0.88	12	0.19	-600.00	1751.00	2430	20221017	-36.30	1395	20230726	10.97	2235	-30.74	20230602	1395	10.97	20230726	2430	-36.30	20221017	1395	10.97	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
140	20230904	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	-24	5	-1.53	59493749	38258	57.88	1568	1584	1533	2035	1098	1568	1555.07	0.00	0	-6469	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	458	-2.57	0.88	12	0.13	-600.00	1751.00	2430	20221017	-36.46	1395	20230726	10.68	2235	-30.92	20230602	1395	10.68	20230726	2430	-36.46	20221017	1395	10.68	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
141	20230904	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	-25	5	-1.59	45004762	28848	43.64	1568	1584	1542	2035	1098	1568	1560.07	0.00	0	-4321	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	458	-2.57	0.88	12	0.10	-600.00	1751.00	2430	20221017	-36.50	1395	20230726	10.61	2235	-30.96	20230602	1395	10.61	20230726	2430	-36.50	20221017	1395	10.61	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
142	20230904	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1558	-10	5	-0.64	41321785	26464	40.03	1568	1584	1542	2035	1098	1568	1561.43	0.00	0	-4388	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	463	-2.60	0.89	12	0.09	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
143	20230904	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	-12	5	-0.77	38453791	24622	37.25	1568	1584	1542	2035	1098	1568	1561.77	0.00	0	-2553	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	462	-2.59	0.89	12	0.08	-600.00	1751.00	2430	20221017	-35.97	1395	20230726	11.54	2235	-30.38	20230602	1395	11.54	20230726	2430	-35.97	20221017	1395	11.54	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
144	20230904	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	-6	5	-0.38	18882971	12056	18.24	1568	1584	1561	2035	1098	1568	1566.27	0.00	0	-2187	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	464	-2.60	0.89	12	0.04	-600.00	1751.00	2430	20221017	-35.72	1395	20230726	11.97	2235	-30.11	20230602	1395	11.97	20230726	2430	-35.72	20221017	1395	11.97	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
145	20230904	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	-7	5	-0.45	7732827	4947	7.48	1568	1568	1561	2035	1098	1568	1563.13	0.00	0	-4097	1608	1587	1566	1545	1524	1598	1556	152	467	500	970	1	1	29685769	463	-2.60	0.89	12	0.02	-600.00	1751.00	2430	20221017	-35.76	1395	20230726	11.90	2235	-30.16	20230602	1395	11.90	20230726	2430	-35.76	20221017	1395	11.90	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
146	20230901	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	5	2	0.32	101853974	65221	7.63	1563	1587	1545	2030	1095	1563	1561.67	0.00	0	14745	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	465	-2.61	0.90	12	0.22	-600.00	1751.00	2430	20221017	-35.47	1395	20230726	12.40	2235	-29.84	20230602	1395	12.40	20230726	2430	-35.47	20221017	1395	12.40	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
147	20230901	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	-7	5	-0.45	93815562	60089	7.03	1563	1587	1545	2030	1095	1563	1561.28	0.00	0	14745	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	462	-2.59	0.89	12	0.20	-600.00	1751.00	2430	20221017	-35.97	1395	20230726	11.54	2235	-30.38	20230602	1395	11.54	20230726	2430	-35.97	20221017	1395	11.54	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
148	20230901	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	-4	5	-0.26	82968154	53142	6.22	1563	1587	1545	2030	1095	1563	1561.25	0.00	0	17327	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	463	-2.60	0.89	12	0.18	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
149	20230901	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	-2	5	-0.13	78813881	50478	5.91	1563	1587	1545	2030	1095	1563	1561.35	0.00	0	17580	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	463	-2.60	0.89	12	0.17	-600.00	1751.00	2430	20221017	-35.76	1395	20230726	11.90	2235	-30.16	20230602	1395	11.90	20230726	2430	-35.76	20221017	1395	11.90	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
150	20230901	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1566	3	2	0.19	70569282	45194	5.29	1563	1587	1545	2030	1095	1563	1561.47	0.00	0	17525	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	465	-2.61	0.89	12	0.15	-600.00	1751.00	2430	20221017	-35.56	1395	20230726	12.26	2235	-29.93	20230602	1395	12.26	20230726	2430	-35.56	20221017	1395	12.26	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
151	20230901	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1563	0	3	0.00	66251522	42430	4.97	1563	1587	1545	2030	1095	1563	1561.43	0.00	0	18379	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	464	-2.60	0.89	12	0.14	-600.00	1751.00	2430	20221017	-35.68	1395	20230726	12.04	2235	-30.07	20230602	1395	12.04	20230726	2430	-35.68	20221017	1395	12.04	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
152	20230901	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	5	2	0.32	60239692	38588	4.52	1563	1587	1545	2030	1095	1563	1561.10	0.00	0	18179	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	465	-2.61	0.90	12	0.13	-600.00	1751.00	2430	20221017	-35.47	1395	20230726	12.40	2235	-29.84	20230602	1395	12.40	20230726	2430	-35.47	20221017	1395	12.40	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
153	20230901	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	-17	5	-1.09	9687324	6230	0.73	1563	1563	1545	2030	1095	1563	1554.95	0.00	0	2703	1773	1668	1605	1500	1437	1720	1552	152	467	500	960	1	1	29685769	459	-2.58	0.88	12	0.02	-600.00	1751.00	2430	20221017	-36.38	1395	20230726	10.82	2235	-30.83	20230602	1395	10.82	20230726	2430	-36.38	20221017	1395	10.82	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N