KissMeData/085810/price/prices-20230801.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	20230831	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1563	13	2	0.84	1386865378	854342	3886.73	1555	1710	1542	2015	1085	1550	1623.31	0.00	0	-26197	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	464	-2.60	0.89	12	2.88	-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
3	20230831	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	20	2	1.29	1358647887	836248	3804.41	1555	1710	1542	2015	1085	1550	1624.69	0.00	0	-26883	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	466	-2.62	0.90	12	2.82	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
4	20230831	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	30	2	1.94	1342028722	825678	3756.33	1555	1710	1542	2015	1085	1550	1625.37	0.00	0	-26171	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	469	-2.63	0.90	12	2.78	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
5	20230831	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	22	2	1.42	1317903541	810266	3686.21	1555	1710	1542	2015	1085	1550	1626.51	0.00	0	-26877	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	467	-2.62	0.90	12	2.73	-600.00	1751.00	2430	20221017	-35.31	1395	20230726	12.69	2235	-29.66	20230602	1395	12.69	20230726	2430	-35.31	20221017	1395	12.69	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
6	20230831	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1571	21	2	1.35	1269739472	779531	3546.39	1555	1710	1542	2015	1085	1550	1628.85	0.00	0	-31380	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	466	-2.62	0.90	12	2.63	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
7	20230831	111328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	50	2	3.23	80349680	50740	230.84	1555	1610	1542	2015	1085	1550	1583.56	0.00	0	14284	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	475	-2.67	0.91	12	0.17	-600.00	1751.00	2430	20221017	-34.16	1395	20230726	14.70	2235	-28.41	20230602	1395	14.70	20230726	2430	-34.16	20221017	1395	14.70	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
8	20230831	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1569	19	2	1.23	21174395	13541	61.60	1555	1574	1542	2015	1085	1550	1563.72	0.00	0	-786	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	466	-2.62	0.90	12	0.05	-600.00	1751.00	2430	20221017	-35.43	1395	20230726	12.47	2235	-29.80	20230602	1395	12.47	20230726	2430	-35.43	20221017	1395	12.47	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
9	20230831	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	5	2	0.32	2045773	1315	5.98	1555	1558	1555	2015	1085	1550	1555.72	0.00	0	-1111	1563	1556	1544	1537	1525	1560	1541	152	465	500	960	1	1	29685769	462	-2.59	0.89	12	0.00	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
10	20230830	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	10	2	0.65	33551039	21753	73.05	1545	1551	1532	2000	1078	1540	1542.36	0.00	0	1715	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	460	-2.58	0.89	12	0.07	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
11	20230830	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1548	8	2	0.52	32789372	21261	71.40	1545	1551	1532	2000	1078	1540	1542.23	0.00	0	1703	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	460	-2.58	0.88	12	0.07	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
12	20230830	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	10	2	0.65	30141217	19545	65.64	1545	1551	1532	2000	1078	1540	1542.14	0.00	0	420	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	460	-2.58	0.89	12	0.07	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
13	20230830	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	3	2	0.19	22034874	14298	48.02	1545	1551	1532	2000	1078	1540	1541.12	0.00	0	-822	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	458	-2.57	0.88	12	0.05	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
14	20230830	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1535	-5	5	-0.32	18694256	12129	40.73	1545	1551	1532	2000	1078	1540	1541.29	0.00	0	-822	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	456	-2.56	0.88	12	0.04	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
15	20230830	111315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	0	3	0.00	13312860	8627	28.97	1545	1551	1537	2000	1078	1540	1543.16	0.00	0	-819	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	457	-2.57	0.88	12	0.03	-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	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
16	20230830	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	5	2	0.32	8793617	5695	19.12	1545	1551	1539	2000	1078	1540	1544.09	0.00	0	-2008	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	459	-2.58	0.88	12	0.02	-600.00	1751.00	2430	20221017	-36.42	1395	20230726	10.75	2235	-30.87	20230602	1395	10.75	20230726	2430	-36.42	20221017	1395	10.75	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
17	20230830	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	5	2	0.32	1834250	1191	4.00	1545	1545	1540	2000	1078	1540	1540.09	0.00	0	-1189	1572	1555	1533	1516	1494	1564	1525	152	460	500	950	1	1	29685769	459	-2.58	0.88	12	0.00	-600.00	1751.00	2430	20221017	-36.42	1395	20230726	10.75	2235	-30.87	20230602	1395	10.75	20230726	2430	-36.42	20221017	1395	10.75	20230726	2.46	N	085810	500	152 억		0	N	N	0	N	00	N
18	20230829	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	19	2	1.25	45265880	29478	90.70	1511	1550	1511	1977	1065	1521	1535.58	0.00	0	9224	1593	1556	1533	1496	1473	1545	1485	152	456	500	940	1	1	29685769	457	-2.57	0.88	12	0.10	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
19	20230829	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	19	2	1.25	42855090	27912	85.88	1511	1550	1511	1977	1065	1521	1535.36	0.00	0	9064	1593	1556	1533	1496	1473	1545	1485	152	456	500	940	1	1	29685769	457	-2.57	0.88	12	0.09	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
20	20230829	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	13	2	0.85	39615112	25799	79.38	1511	1550	1511	1977	1065	1521	1535.53	0.00	0	8760	1593	1556	1533	1496	1473	1545	1485	152	456	500	940	1	1	29685769	455	-2.56	0.88	12	0.09	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
21	20230829	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1539	18	2	1.18	33067718	21544	66.29	1511	1550	1511	1977	1065	1521	1534.89	0.00	0	8465	1593	1556	1533	1496	1473	1545	1485	152	456	500	940	1	1	29685769	457	-2.56	0.88	12	0.07	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
22	20230829	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1530	9	2	0.59	32624911	21256	65.40	1511	1550	1511	1977	1065	1521	1534.86	0.00	0	8465	1593	1556	1533	1496	1473	1545	1485	152	456	500	940	1	1	29685769	454	-2.55	0.87	12	0.07	-600.00	1751.00	2430	20221017	-37.04	1395	20230726	9.68	2235	-31.54	20230602	1395	9.68	20230726	2430	-37.04	20221017	1395	9.68	20230726	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
23	20230829	111532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1541	20	2	1.31	31441477	20483	63.02	1511	1550	1511	1977	1065	1521	1535.00	0.00	0	8150	1593	1556	1533	1496	1473	1545	1485	152	456	500	940	1	1	29685769	457	-2.57	0.88	12	0.07	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
24	20230829	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	19	2	1.25	23277869	15187	46.73	1511	1550	1511	1977	1065	1521	1532.75	0.00	0	5229	1593	1556	1533	1496	1473	1545	1485	152	456	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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
25	20230829	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-3	5	-0.20	6538903	4308	13.26	1511	1527	1511	1977	1065	1521	1517.85	0.00	0	2175	1593	1556	1533	1496	1473	1545	1485	152	456	500	940	1	1	29685769	451	-2.53	0.87	12	0.01	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
26	20230828	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1521	12	2	0.80	48638963	31918	5.70	1560	1570	1510	1961	1057	1509	1523.87	0.00	0	-783	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	452	-2.54	0.87	12	0.11	-600.00	1751.00	2430	20221017	-37.41	1395	20230726	9.03	2235	-31.95	20230602	1395	9.03	20230726	2430	-37.41	20221017	1395	9.03	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
27	20230828	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	9	2	0.60	35571621	23299	4.16	1560	1570	1510	1961	1057	1509	1526.74	0.00	0	430	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	451	-2.53	0.87	12	0.08	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
28	20230828	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	11	2	0.73	30485727	19952	3.56	1560	1570	1510	1961	1057	1509	1527.95	0.00	0	431	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	451	-2.53	0.87	12	0.07	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
29	20230828	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	17	2	1.13	25710575	16812	3.00	1560	1570	1510	1961	1057	1509	1529.30	0.00	0	105	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	453	-2.54	0.87	12	0.06	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
30	20230828	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	8	2	0.53	19950904	13017	2.32	1560	1570	1510	1961	1057	1509	1532.68	0.00	0	-578	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	450	-2.53	0.87	12	0.04	-600.00	1751.00	2430	20221017	-37.57	1395	20230726	8.75	2235	-32.13	20230602	1395	8.75	20230726	2430	-37.57	20221017	1395	8.75	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
31	20230828	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1527	18	2	1.19	17251752	11238	2.01	1560	1570	1510	1961	1057	1509	1535.13	0.00	0	-578	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	453	-2.54	0.87	12	0.04	-600.00	1751.00	2430	20221017	-37.16	1395	20230726	9.46	2235	-31.68	20230602	1395	9.46	20230726	2430	-37.16	20221017	1395	9.46	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
32	20230828	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1532	23	2	1.52	14992518	9755	1.74	1560	1570	1510	1961	1057	1509	1536.91	0.00	0	-550	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	455	-2.55	0.87	12	0.03	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
33	20230828	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1527	18	2	1.19	8996378	5805	1.04	1560	1570	1524	1961	1057	1509	1549.76	0.00	0	104	1561	1534	1491	1464	1421	1548	1478	152	452	500	930	1	1	29685769	453	-2.54	0.87	12	0.02	-600.00	1751.00	2430	20221017	-37.16	1395	20230726	9.46	2235	-31.68	20230602	1395	9.46	20230726	2430	-37.16	20221017	1395	9.46	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
34	20230825	160649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	-10	5	-0.66	832385809	560184	1744.96	1506	1518	1448	1974	1064	1519	1485.92	0.00	0	2074	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	448	-2.52	0.86	12	1.89	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
35	20230825	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	-10	5	-0.66	828632577	557697	1737.21	1506	1518	1448	1974	1064	1519	1485.81	0.00	0	2134	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	448	-2.52	0.86	12	1.88	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
36	20230825	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	-16	5	-1.05	813101852	547355	1705.00	1506	1518	1448	1974	1064	1519	1485.51	0.00	0	1161	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	446	-2.50	0.86	12	1.84	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
37	20230825	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	-16	5	-1.05	811343333	546188	1701.36	1506	1518	1448	1974	1064	1519	1485.47	0.00	0	1161	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	446	-2.50	0.86	12	1.84	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
38	20230825	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-9	5	-0.59	809413804	544906	1697.37	1506	1518	1448	1974	1064	1519	1485.42	0.00	0	438	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	448	-2.52	0.86	12	1.84	-600.00	1751.00	2430	20221017	-37.86	1395	20230726	8.24	2235	-32.44	20230602	1395	8.24	20230726	2430	-37.86	20221017	1395	8.24	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
39	20230825	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-1	5	-0.07	807338579	543528	1693.08	1506	1518	1448	1974	1064	1519	1485.37	0.00	0	744	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	451	-2.53	0.87	12	1.83	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
40	20230825	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-34	5	-2.24	17695961	11922	37.14	1506	1512	1448	1974	1064	1519	1484.31	0.00	0	-1342	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	441	-2.48	0.85	12	0.04	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
41	20230825	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1507	-12	5	-0.79	1024381	681	2.12	1506	1508	1495	1974	1064	1519	1504.23	0.00	0	-64	1551	1534	1520	1503	1489	1528	1497	152	455	500	940	1	1	29685769	447	-2.51	0.86	12	0.00	-600.00	1751.00	2430	20221017	-37.98	1395	20230726	8.03	2235	-32.57	20230602	1395	8.03	20230726	2430	-37.98	20221017	1395	8.03	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
42	20230824	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	-3	5	-0.20	47505849	31292	75.19	1522	1537	1506	1978	1066	1522	1518.15	0.00	0	5672	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	451	-2.53	0.87	12	0.11	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
43	20230824	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-5	5	-0.33	42859527	28231	67.84	1522	1537	1506	1978	1066	1522	1518.17	0.00	0	5707	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	450	-2.53	0.87	12	0.10	-600.00	1751.00	2430	20221017	-37.57	1395	20230726	8.75	2235	-32.13	20230602	1395	8.75	20230726	2430	-37.57	20221017	1395	8.75	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
44	20230824	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-2	5	-0.13	32550756	21428	51.49	1522	1537	1506	1978	1066	1522	1519.08	0.00	0	6192	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	451	-2.53	0.87	12	0.07	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
45	20230824	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1514	-8	5	-0.53	30819143	20286	48.74	1522	1537	1506	1978	1066	1522	1519.23	0.00	0	5220	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	449	-2.52	0.86	12	0.07	-600.00	1751.00	2430	20221017	-37.70	1395	20230726	8.53	2235	-32.26	20230602	1395	8.53	20230726	2430	-37.70	20221017	1395	8.53	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
46	20230824	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1515	-7	5	-0.46	25189926	16569	39.81	1522	1537	1506	1978	1066	1522	1520.30	0.00	0	3843	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	450	-2.52	0.87	12	0.06	-600.00	1751.00	2430	20221017	-37.65	1395	20230726	8.60	2235	-32.21	20230602	1395	8.60	20230726	2430	-37.65	20221017	1395	8.60	20230726	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
47	20230824	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	4	2	0.26	19073655	12526	30.10	1522	1537	1506	1978	1066	1522	1522.73	0.00	0	4140	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	453	-2.54	0.87	12	0.04	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
48	20230824	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	12	2	0.79	13011394	8525	20.48	1522	1537	1510	1978	1066	1522	1526.26	0.00	0	2884	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	455	-2.56	0.88	12	0.03	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
49	20230824	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1533	11	2	0.72	2350635	1535	3.69	1522	1537	1510	1978	1066	1522	1531.36	0.00	0	-117	1551	1536	1513	1498	1475	1544	1506	152	456	500	940	1	1	29685769	455	-2.56	0.88	12	0.01	-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	2.44	N	085810	500	152 억		0	N	N	0	N	00	N
50	20230823	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1522	2	2	0.13	60568047	40304	96.70	1520	1528	1490	1976	1064	1520	1502.78	0.00	0	-1907	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	1	1	29685769	452	-2.54	0.87	12	0.14	-600.00	1751.00	2430	20221017	-37.37	1395	20230726	9.10	2235	-31.90	20230602	1395	9.10	20230726	2430	-37.37	20221017	1395	9.10	20230726	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
51	20230823	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1505	-15	5	-0.99	50692540	33785	81.06	1520	1528	1490	1976	1064	1520	1500.44	0.00	0	-1543	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	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	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
52	20230823	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	-12	5	-0.79	47795050	31852	76.42	1520	1528	1490	1976	1064	1520	1500.53	0.00	0	-1285	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	1	1	29685769	448	-2.51	0.86	12	0.11	-600.00	1751.00	2430	20221017	-37.94	1395	20230726	8.10	2235	-32.53	20230602	1395	8.10	20230726	2430	-37.94	20221017	1395	8.10	20230726	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
53	20230823	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	-16	5	-1.05	42753291	28506	68.39	1520	1528	1490	1976	1064	1520	1499.80	0.00	0	400	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	1	1	29685769	446	-2.51	0.86	12	0.10	-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	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
54	20230823	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1505	-15	5	-0.99	42074377	28053	67.30	1520	1528	1490	1976	1064	1520	1499.82	0.00	0	417	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	1	1	29685769	447	-2.51	0.86	12	0.09	-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	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
55	20230823	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	-14	5	-0.92	39340075	26230	62.93	1520	1528	1490	1976	1064	1520	1499.81	0.00	0	408	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	1	1	29685769	447	-2.51	0.86	12	0.09	-600.00	1751.00	2430	20221017	-38.02	1395	20230726	7.96	2235	-32.62	20230602	1395	7.96	20230726	2430	-38.02	20221017	1395	7.96	20230726	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
56	20230823	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-20	5	-1.32	32943972	21970	52.71	1520	1528	1490	1976	1064	1520	1499.50	0.00	0	-1660	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	1	1	29685769	445	-2.50	0.86	12	0.07	-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	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
57	20230823	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1513	-7	5	-0.46	3086461	2034	4.88	1520	1528	1501	1976	1064	1520	1517.43	0.00	0	-239	1557	1538	1520	1501	1483	1529	1492	152	456	500	940	1	1	29685769	449	-2.52	0.86	12	0.01	-600.00	1751.00	2430	20221017	-37.74	1395	20230726	8.46	2235	-32.30	20230602	1395	8.46	20230726	2430	-37.74	20221017	1395	8.46	20230726	2.41	N	085810	500	152 억		0	N	N	0	N	00	N
58	20230822	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-19	5	-1.23	62914473	41530	75.52	1539	1539	1502	2000	1078	1539	1514.91	0.00	0	2192	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	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
59	20230822	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	-23	5	-1.49	59228209	39101	71.10	1539	1539	1502	2000	1078	1539	1514.75	0.00	0	2805	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	1	1	29685769	450	-2.53	0.87	12	0.13	-600.00	1751.00	2430	20221017	-37.61	1395	20230726	8.67	2235	-32.17	20230602	1395	8.67	20230726	2430	-37.61	20221017	1395	8.67	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
60	20230822	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-21	5	-1.36	55409854	36580	66.52	1539	1539	1502	2000	1078	1539	1514.76	0.00	0	4138	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	1	1	29685769	451	-2.53	0.87	12	0.12	-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	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
61	20230822	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	-20	5	-1.30	53996418	35650	64.83	1539	1539	1502	2000	1078	1539	1514.63	0.00	0	4264	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	1	1	29685769	451	-2.53	0.87	12	0.12	-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
62	20230822	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1521	-18	5	-1.17	50539727	33377	60.69	1539	1539	1502	2000	1078	1539	1514.21	0.00	0	4653	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	1	1	29685769	452	-2.54	0.87	12	0.11	-600.00	1751.00	2430	20221017	-37.41	1395	20230726	9.03	2235	-31.95	20230602	1395	9.03	20230726	2430	-37.41	20221017	1395	9.03	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
63	20230822	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1523	-16	5	-1.04	49904445	32959	59.93	1539	1539	1502	2000	1078	1539	1514.14	0.00	0	4655	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	1	1	29685769	452	-2.54	0.87	12	0.11	-600.00	1751.00	2430	20221017	-37.33	1395	20230726	9.18	2235	-31.86	20230602	1395	9.18	20230726	2430	-37.33	20221017	1395	9.18	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
64	20230822	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-22	5	-1.43	40117728	26488	48.17	1539	1539	1502	2000	1078	1539	1514.56	0.00	0	931	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	1	1	29685769	450	-2.53	0.87	12	0.09	-600.00	1751.00	2430	20221017	-37.57	1395	20230726	8.75	2235	-32.13	20230602	1395	8.75	20230726	2430	-37.57	20221017	1395	8.75	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
65	20230822	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	-13	5	-0.84	12284387	8065	14.67	1539	1539	1502	2000	1078	1539	1523.17	0.00	0	580	1575	1556	1528	1509	1481	1543	1496	152	461	500	950	1	1	29685769	453	-2.54	0.87	12	0.03	-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
66	20230821	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1539	-8	5	-0.52	83034516	54492	156.64	1547	1547	1500	2010	1083	1547	1523.79	0.00	0	4171	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	457	-2.56	0.88	12	0.18	-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
67	20230821	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	-13	5	-0.84	63811823	41950	120.59	1547	1547	1500	2010	1083	1547	1521.14	0.00	0	6510	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	455	-2.56	0.88	12	0.14	-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
68	20230821	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1542	-5	5	-0.32	53890350	35466	101.95	1547	1547	1500	2010	1083	1547	1519.49	0.00	0	6457	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	458	-2.57	0.88	12	0.12	-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	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
69	20230821	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1535	-12	5	-0.78	41738493	27554	79.21	1547	1547	1500	2010	1083	1547	1514.79	0.00	0	7075	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	456	-2.56	0.88	12	0.09	-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	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
70	20230821	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	-28	5	-1.81	37472081	24763	71.18	1547	1547	1500	2010	1083	1547	1513.23	0.00	0	5641	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	451	-2.53	0.87	12	0.08	-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
71	20230821	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1522	-25	5	-1.62	27726358	18363	52.79	1547	1547	1500	2010	1083	1547	1509.90	0.00	0	3646	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	452	-2.54	0.87	12	0.06	-600.00	1751.00	2430	20221017	-37.37	1395	20230726	9.10	2235	-31.90	20230602	1395	9.10	20230726	2430	-37.37	20221017	1395	9.10	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
72	20230821	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-27	5	-1.75	15315783	10166	29.22	1547	1547	1500	2010	1083	1547	1506.57	0.00	0	3703	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	451	-2.53	0.87	12	0.03	-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
73	20230821	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1522	-25	5	-1.62	9785821	6513	18.72	1547	1547	1500	2010	1083	1547	1502.51	0.00	0	3904	1589	1568	1529	1508	1469	1548	1488	152	463	500	950	1	1	29685769	452	-2.54	0.87	12	0.02	-600.00	1751.00	2430	20221017	-37.37	1395	20230726	9.10	2235	-31.90	20230602	1395	9.10	20230726	2430	-37.37	20221017	1395	9.10	20230726	2.42	N	085810	500	152 억		0	N	N	0	N	00	N
74	20230818	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1547	-3	5	-0.19	52492185	34458	56.33	1550	1550	1490	2015	1085	1550	1523.37	0.00	0	4025	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	459	-2.58	0.88	12	0.12	-600.00	1751.00	2430	20221017	-36.34	1395	20230726	10.90	2235	-30.78	20230602	1395	10.90	20230726	2430	-36.34	20221017	1395	10.90	20230726	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
75	20230818	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1524	-26	5	-1.68	40444989	26614	43.51	1550	1550	1490	2015	1085	1550	1519.69	0.00	0	4552	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	452	-2.54	0.87	12	0.09	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
76	20230818	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1525	-25	5	-1.61	34959933	22994	37.59	1550	1550	1490	2015	1085	1550	1520.39	0.00	0	3552	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	453	-2.54	0.87	12	0.08	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
77	20230818	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	-16	5	-1.03	29742999	19576	32.00	1550	1550	1490	2015	1085	1550	1519.36	0.00	0	2447	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	455	-2.56	0.88	12	0.07	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
78	20230818	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1513	-37	5	-2.39	11081150	7314	11.96	1550	1550	1490	2015	1085	1550	1515.06	0.00	0	-22	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	449	-2.52	0.86	12	0.02	-600.00	1751.00	2430	20221017	-37.74	1395	20230726	8.46	2235	-32.30	20230602	1395	8.46	20230726	2430	-37.74	20221017	1395	8.46	20230726	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
79	20230818	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-30	5	-1.94	7424288	4900	8.01	1550	1550	1490	2015	1085	1550	1515.16	0.00	0	-836	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	451	-2.53	0.87	12	0.02	-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	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
80	20230818	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-40	5	-2.58	6120411	4038	6.60	1550	1550	1490	2015	1085	1550	1515.70	0.00	0	-815	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	448	-2.52	0.86	12	0.01	-600.00	1751.00	2430	20221017	-37.86	1395	20230726	8.24	2235	-32.44	20230602	1395	8.24	20230726	2430	-37.86	20221017	1395	8.24	20230726	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
81	20230818	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1521	-29	5	-1.87	2422263	1578	2.58	1550	1550	1500	2015	1085	1550	1535.02	0.00	0	-487	1595	1572	1527	1504	1459	1584	1516	152	465	500	960	1	1	29685769	452	-2.54	0.87	12	0.01	-600.00	1751.00	2430	20221017	-37.41	1395	20230726	9.03	2235	-31.95	20230602	1395	9.03	20230726	2430	-37.41	20221017	1395	9.03	20230726	2.43	N	085810	500	152 억		0	N	N	0	N	00	N
82	20230817	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-10	5	-0.64	87964327	58388	85.77	1517	1550	1482	2025	1092	1560	1506.55	0.00	0	-1052	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	460	-2.58	0.89	12	0.20	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
83	20230817	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-42	5	-2.69	72745383	48388	71.08	1517	1532	1482	2025	1092	1560	1503.38	0.00	0	214	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	451	-2.53	0.87	12	0.16	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
84	20230817	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1502	-58	5	-3.72	70317959	46779	68.71	1517	1532	1482	2025	1092	1560	1503.20	0.00	0	-684	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	446	-2.50	0.86	12	0.16	-600.00	1751.00	2430	20221017	-38.19	1395	20230726	7.67	2235	-32.80	20230602	1395	7.67	20230726	2430	-38.19	20221017	1395	7.67	20230726	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
85	20230817	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	-56	5	-3.59	53453633	35582	52.27	1517	1532	1482	2025	1092	1560	1502.27	0.00	0	-4080	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	446	-2.51	0.86	12	0.12	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
86	20230817	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1497	-63	5	-4.04	47058849	31311	45.99	1517	1532	1482	2025	1092	1560	1502.95	0.00	0	-2934	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	444	-2.50	0.85	12	0.11	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
87	20230817	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	-49	5	-3.14	38906366	25887	38.03	1517	1532	1482	2025	1092	1560	1502.93	0.00	0	-2737	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	449	-2.52	0.86	12	0.09	-600.00	1751.00	2430	20221017	-37.82	1395	20230726	8.32	2235	-32.39	20230602	1395	8.32	20230726	2430	-37.82	20221017	1395	8.32	20230726	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
88	20230817	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	-44	5	-2.82	30796496	20486	30.09	1517	1532	1482	2025	1092	1560	1503.29	0.00	0	-1000	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	450	-2.53	0.87	12	0.07	-600.00	1751.00	2430	20221017	-37.61	1395	20230726	8.67	2235	-32.17	20230602	1395	8.67	20230726	2430	-37.61	20221017	1395	8.67	20230726	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
89	20230817	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-42	5	-2.69	3571483	2353	3.46	1517	1532	1517	2025	1092	1560	1517.84	0.00	0	425	1624	1592	1557	1525	1490	1574	1507	152	466	500	960	1	1	29685769	451	-2.53	0.87	12	0.01	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
90	20230816	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	-36	5	-2.26	104994988	67928	203.33	1568	1589	1522	2070	1118	1596	1545.68	0.00	0	-25309	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	463	-2.60	0.89	12	0.23	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
91	20230816	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-46	5	-2.88	100078809	64769	193.87	1568	1589	1522	2070	1118	1596	1545.17	0.00	0	-25402	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	460	-2.58	0.89	12	0.22	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
92	20230816	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1566	-30	5	-1.88	82470611	53425	159.92	1568	1589	1522	2070	1118	1596	1543.67	0.00	0	-24521	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	465	-2.61	0.89	12	0.18	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
93	20230816	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	-28	5	-1.75	78638154	50969	152.57	1568	1589	1522	2070	1118	1596	1542.86	0.00	0	-24094	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	465	-2.61	0.90	12	0.17	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
94	20230816	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	-28	5	-1.75	72937186	47330	141.67	1568	1589	1522	2070	1118	1596	1541.03	0.00	0	-23417	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	465	-2.61	0.90	12	0.16	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
95	20230816	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	-35	5	-2.19	70042493	45483	136.14	1568	1589	1522	2070	1118	1596	1539.97	0.00	0	-23338	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	463	-2.60	0.89	12	0.15	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
96	20230816	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	-47	5	-2.94	62914031	40889	122.39	1568	1589	1522	2070	1118	1596	1538.65	0.00	0	-22605	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	460	-2.58	0.88	12	0.14	-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	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
97	20230816	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1552	-44	5	-2.76	630119	405	1.21	1568	1568	1551	2070	1118	1596	1555.85	0.00	0	-111	1641	1618	1589	1566	1537	1604	1552	152	476	500	980	1	1	29685769	461	-2.59	0.89	12	0.00	-600.00	1751.00	2430	20221017	-36.13	1395	20230726	11.25	2235	-30.56	20230602	1395	11.25	20230726	2430	-36.13	20221017	1395	11.25	20230726	2.47	N	085810	500	152 억		0	N	N	0	N	00	N
98	20230814	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-16	5	-0.99	52636782	33405	58.60	1612	1612	1560	2095	1129	1612	1575.72	0.00	0	-2652	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	474	-2.66	0.91	12	0.11	-600.00	1751.00	2430	20221017	-34.32	1395	20230726	14.41	2235	-28.59	20230602	1395	14.41	20230726	2430	-34.32	20221017	1395	14.41	20230726	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
99	20230814	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	-40	5	-2.48	43928945	27930	49.00	1612	1612	1560	2095	1129	1612	1572.82	0.00	0	-2100	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	467	-2.62	0.90	12	0.09	-600.00	1751.00	2430	20221017	-35.31	1395	20230726	12.69	2235	-29.66	20230602	1395	12.69	20230726	2430	-35.31	20221017	1395	12.69	20230726	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
100	20230814	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	-40	5	-2.48	24779610	15688	27.52	1612	1612	1561	2095	1129	1612	1579.53	0.00	0	-2020	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	467	-2.62	0.90	12	0.05	-600.00	1751.00	2430	20221017	-35.31	1395	20230726	12.69	2235	-29.66	20230602	1395	12.69	20230726	2430	-35.31	20221017	1395	12.69	20230726	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
101	20230814	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1586	-26	5	-1.61	23343072	14774	25.92	1612	1612	1561	2095	1129	1612	1580.01	0.00	0	-2214	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	471	-2.64	0.91	12	0.05	-600.00	1751.00	2430	20221017	-34.73	1395	20230726	13.69	2235	-29.04	20230602	1395	13.69	20230726	2430	-34.73	20221017	1395	13.69	20230726	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
102	20230814	120623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	-44	5	-2.73	21959622	13894	24.37	1612	1612	1561	2095	1129	1612	1580.51	0.00	0	-2192	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	465	-2.61	0.90	12	0.05	-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	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
103	20230814	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	-29	5	-1.80	9682781	6086	10.68	1612	1612	1561	2095	1129	1612	1590.99	0.00	0	-2808	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	470	-2.64	0.90	12	0.02	-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	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
104	20230814	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-33	5	-2.05	8283267	5206	9.13	1612	1612	1561	2095	1129	1612	1591.10	0.00	0	-2625	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	469	-2.63	0.90	12	0.02	-600.00	1751.00	2430	20221017	-35.02	1395	20230726	13.19	2235	-29.35	20230602	1395	13.19	20230726	2430	-35.02	20221017	1395	13.19	20230726	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
105	20230814	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1589	-23	5	-1.43	3010570	1886	3.31	1612	1612	1587	2095	1129	1612	1596.27	0.00	0	-1236	1656	1634	1597	1575	1538	1645	1586	152	483	500	990	1	1	29685769	472	-2.65	0.91	12	0.01	-600.00	1751.00	2430	20221017	-34.61	1395	20230726	13.91	2235	-28.90	20230602	1395	13.91	20230726	2430	-34.61	20221017	1395	13.91	20230726	2.48	N	085810	500	152 억		0	N	N	0	N	00	N
106	20230811	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	42	2	2.68	90873228	56860	132.05	1571	1619	1560	2040	1099	1570	1598.19	0.00	0	12906	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	479	-2.69	0.92	12	0.19	-600.00	1751.00	2430	20221017	-33.66	1395	20230726	15.56	2235	-27.87	20230602	1395	15.56	20230726	2430	-33.66	20221017	1395	15.56	20230726	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
107	20230811	150616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	40	2	2.55	83376618	52196	121.22	1571	1619	1560	2040	1099	1570	1597.38	0.00	0	13399	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	478	-2.68	0.92	12	0.18	-600.00	1751.00	2430	20221017	-33.74	1395	20230726	15.41	2235	-27.96	20230602	1395	15.41	20230726	2430	-33.74	20221017	1395	15.41	20230726	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
108	20230811	140618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	36	2	2.29	57476572	36115	83.87	1571	1614	1560	2040	1099	1570	1591.49	0.00	0	13804	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	477	-2.68	0.92	12	0.12	-600.00	1751.00	2430	20221017	-33.91	1395	20230726	15.13	2235	-28.14	20230602	1395	15.13	20230726	2430	-33.91	20221017	1395	15.13	20230726	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
109	20230811	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	33	2	2.10	55612638	34953	81.17	1571	1614	1560	2040	1099	1570	1591.07	0.00	0	14559	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	476	-2.67	0.92	12	0.12	-600.00	1751.00	2430	20221017	-34.03	1395	20230726	14.91	2235	-28.28	20230602	1395	14.91	20230726	2430	-34.03	20221017	1395	14.91	20230726	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
110	20230811	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1607	37	2	2.36	53083810	33370	77.50	1571	1614	1560	2040	1099	1570	1590.76	0.00	0	14453	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	477	-2.68	0.92	12	0.11	-600.00	1751.00	2430	20221017	-33.87	1395	20230726	15.20	2235	-28.10	20230602	1395	15.20	20230726	2430	-33.87	20221017	1395	15.20	20230726	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
111	20230811	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1609	39	2	2.48	50735001	31908	74.10	1571	1614	1560	2040	1099	1570	1590.04	0.00	0	14359	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	478	-2.68	0.92	12	0.11	-600.00	1751.00	2430	20221017	-33.79	1395	20230726	15.34	2235	-28.01	20230602	1395	15.34	20230726	2430	-33.79	20221017	1395	15.34	20230726	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
112	20230811	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	32	2	2.04	34666227	21890	50.84	1571	1603	1560	2040	1099	1570	1583.66	0.00	0	9436	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	476	-2.67	0.91	12	0.07	-600.00	1751.00	2430	20221017	-34.07	1395	20230726	14.84	2235	-28.32	20230602	1395	14.84	20230726	2430	-34.07	20221017	1395	14.84	20230726	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
113	20230811	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	-10	5	-0.64	12916559	8225	19.10	1571	1575	1560	2040	1099	1570	1570.40	0.00	0	213	1604	1586	1552	1534	1500	1596	1544	152	470	500	970	1	1	29685769	463	-2.60	0.89	12	0.03	-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	2.50	N	085810	500	152 억		0	N	N	0	N	00	N
114	20230810	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	6	2	0.38	65552651	42507	139.35	1527	1570	1518	2030	1095	1564	1542.16	0.00	0	6194	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	466	-2.62	0.90	12	0.14	-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	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
115	20230810	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1552	-12	5	-0.77	59354500	38542	126.35	1527	1560	1518	2030	1095	1564	1540.00	0.00	0	6522	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	461	-2.59	0.89	12	0.13	-600.00	1751.00	2430	20221017	-36.13	1395	20230726	11.25	2235	-30.56	20230602	1395	11.25	20230726	2430	-36.13	20221017	1395	11.25	20230726	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
116	20230810	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	-5	5	-0.32	44117504	28677	94.01	1527	1560	1518	2030	1095	1564	1538.43	0.00	0	4556	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	463	-2.60	0.89	12	0.10	-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	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
117	20230810	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	-18	5	-1.15	32530783	21209	69.53	1527	1560	1518	2030	1095	1564	1533.82	0.00	0	3624	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	459	-2.58	0.88	12	0.07	-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	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
118	20230810	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1552	-12	5	-0.77	30832888	20113	65.94	1527	1560	1518	2030	1095	1564	1532.98	0.00	0	3988	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	461	-2.59	0.89	12	0.07	-600.00	1751.00	2430	20221017	-36.13	1395	20230726	11.25	2235	-30.56	20230602	1395	11.25	20230726	2430	-36.13	20221017	1395	11.25	20230726	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
119	20230810	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-14	5	-0.90	29149833	19027	62.38	1527	1560	1518	2030	1095	1564	1532.02	0.00	0	4025	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	460	-2.58	0.89	12	0.06	-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	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
120	20230810	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-44	5	-2.81	16849868	11048	36.22	1527	1560	1520	2030	1095	1564	1525.15	0.00	0	4826	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	451	-2.53	0.87	12	0.04	-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	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
121	20230810	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1528	-36	5	-2.30	1817922	1190	3.90	1527	1529	1525	2030	1095	1564	1527.67	0.00	0	0	1596	1579	1562	1545	1528	1588	1554	152	467	500	960	1	1	29685769	454	-2.55	0.87	12	0.00	-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	2.51	N	085810	500	152 억		0	N	N	0	N	00	N
122	20230809	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1564	4	2	0.26	46752457	29977	38.29	1560	1579	1545	2025	1092	1560	1559.60	0.00	0	6802	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	1	1	29685769	464	-2.61	0.89	12	0.10	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
123	20230809	150601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1557	-3	5	-0.19	40275324	25829	32.99	1560	1579	1545	2025	1092	1560	1559.28	0.00	0	6692	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	1	1	29685769	462	-2.60	0.89	12	0.09	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
124	20230809	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	0	3	0.00	24661114	15818	20.20	1560	1579	1545	2025	1092	1560	1558.99	0.00	0	-2233	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	1	1	29685769	463	-2.60	0.89	12	0.05	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
125	20230809	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1564	4	2	0.26	19547750	12535	16.01	1560	1579	1545	2025	1092	1560	1559.41	0.00	0	-2233	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	1	1	29685769	464	-2.61	0.89	12	0.04	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
126	20230809	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	0	3	0.00	18462789	11838	15.12	1560	1579	1545	2025	1092	1560	1559.59	0.00	0	-2262	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	1	1	29685769	463	-2.60	0.89	12	0.04	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
127	20230809	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	-5	5	-0.32	10636297	6845	8.74	1560	1560	1545	2025	1092	1560	1552.83	0.00	0	-460	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	1	1	29685769	462	-2.59	0.89	12	0.02	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
128	20230809	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	0	3	0.00	5806392	3736	4.77	1560	1560	1545	2025	1092	1560	1552.04	0.00	0	-1460	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	1	1	29685769	463	-2.60	0.89	12	0.01	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
129	20230809	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-10	5	-0.64	4565550	2935	3.75	1560	1560	1550	2025	1092	1560	1553.26	0.00	0	-1297	1598	1578	1541	1521	1484	1589	1532	152	466	500	960	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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
130	20230808	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	-1	5	-0.06	119808986	78288	127.84	1531	1561	1504	2025	1093	1561	1530.36	0.00	0	-19988	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	463	-2.60	0.89	12	0.26	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
131	20230808	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1541	-20	5	-1.28	111683744	73026	119.25	1531	1561	1504	2025	1093	1561	1529.37	0.00	0	-19079	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	457	-2.57	0.88	12	0.25	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
132	20230808	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1533	-28	5	-1.79	87365645	57232	93.46	1531	1554	1504	2025	1093	1561	1526.52	0.00	0	-17117	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	455	-2.56	0.88	12	0.19	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
133	20230808	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	-35	5	-2.24	83053692	54426	88.87	1531	1554	1504	2025	1093	1561	1525.99	0.00	0	-16182	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	453	-2.54	0.87	12	0.18	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
134	20230808	120603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	-35	5	-2.24	79764029	52273	85.36	1531	1554	1504	2025	1093	1561	1525.91	0.00	0	-15654	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	453	-2.54	0.87	12	0.18	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
135	20230808	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	-45	5	-2.88	46401557	30261	49.41	1531	1554	1516	2025	1093	1561	1533.38	0.00	0	-12195	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	450	-2.53	0.87	12	0.10	-600.00	1751.00	2430	20221017	-37.61	1395	20230726	8.67	2235	-32.17	20230602	1395	8.67	20230726	2430	-37.61	20221017	1395	8.67	20230726	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
136	20230808	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1539	-22	5	-1.41	11141007	7257	11.85	1531	1554	1530	2025	1093	1561	1535.21	0.00	0	854	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	457	-2.56	0.88	12	0.02	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
137	20230808	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	-30	5	-1.92	6332406	4135	6.75	1531	1535	1530	2025	1093	1561	1531.42	0.00	0	968	1599	1580	1550	1531	1501	1589	1540	152	466	500	960	1	1	29685769	454	-2.55	0.87	12	0.01	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
138	20230807	160602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	30	2	1.96	94498922	61240	92.00	1535	1569	1520	1990	1072	1531	1543.11	0.00	0	13161	1598	1564	1541	1507	1484	1553	1496	152	459	500	940	1	1	29685769	463	-2.60	0.89	12	0.21	-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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
139	20230807	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	30	2	1.96	84133388	54545	81.94	1535	1569	1520	1990	1072	1531	1542.48	0.00	0	12429	1598	1564	1541	1507	1484	1553	1496	152	459	500	940	1	1	29685769	463	-2.60	0.89	12	0.18	-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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
140	20230807	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	13	2	0.85	68223757	44328	66.59	1535	1569	1520	1990	1072	1531	1539.09	0.00	0	7631	1598	1564	1541	1507	1484	1553	1496	152	459	500	940	1	1	29685769	458	-2.57	0.88	12	0.15	-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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
141	20230807	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	12	2	0.78	65190407	42366	63.64	1535	1569	1520	1990	1072	1531	1538.76	0.00	0	7586	1598	1564	1541	1507	1484	1553	1496	152	459	500	940	1	1	29685769	458	-2.57	0.88	12	0.14	-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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
142	20230807	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	28	2	1.83	59411785	38649	58.06	1535	1562	1520	1990	1072	1531	1537.23	0.00	0	4735	1598	1564	1541	1507	1484	1553	1496	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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
143	20230807	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1539	8	2	0.52	48456946	31584	47.45	1535	1560	1520	1990	1072	1531	1534.23	0.00	0	-1836	1598	1564	1541	1507	1484	1553	1496	152	459	500	940	1	1	29685769	457	-2.56	0.88	12	0.11	-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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
144	20230807	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	5	2	0.33	29093804	18977	28.51	1535	1555	1520	1990	1072	1531	1533.12	0.00	0	-7822	1598	1564	1541	1507	1484	1553	1496	152	459	500	940	1	1	29685769	456	-2.56	0.88	12	0.06	-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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
145	20230807	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-11	5	-0.72	12999097	8483	12.74	1535	1545	1520	1990	1072	1531	1532.39	0.00	0	-6459	1598	1564	1541	1507	1484	1553	1496	152	459	500	940	1	1	29685769	451	-2.53	0.87	12	0.03	-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	2.52	N	085810	500	152 억		0	N	N	0	N	00	N
146	20230804	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	-42	5	-2.67	101735993	65932	95.47	1573	1575	1518	2040	1102	1573	1543.08	0.00	0	2671	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	1	1	29685769	454	-2.55	0.87	12	0.22	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
147	20230804	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1548	-25	5	-1.59	77683829	50291	72.82	1573	1575	1518	2040	1102	1573	1544.69	0.00	0	2085	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	1	1	29685769	460	-2.58	0.88	12	0.17	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
148	20230804	140602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1541	-32	5	-2.03	72209805	46763	67.71	1573	1575	1518	2040	1102	1573	1544.17	0.00	0	1841	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	1	1	29685769	457	-2.57	0.88	12	0.16	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
149	20230804	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	-24	5	-1.53	69050570	44716	64.75	1573	1575	1518	2040	1102	1573	1544.20	0.00	0	790	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	1	1	29685769	460	-2.58	0.88	12	0.15	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
150	20230804	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	-24	5	-1.53	48201792	31195	45.17	1573	1575	1518	2040	1102	1573	1545.18	0.00	0	-1171	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	1	1	29685769	460	-2.58	0.88	12	0.11	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
151	20230804	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-22	5	-1.40	23985178	15585	22.57	1573	1573	1518	2040	1102	1573	1538.99	0.00	0	-44	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	1	1	29685769	460	-2.58	0.89	12	0.05	-600.00	1751.00	2430	20221017	-36.17	1395	20230726	11.18	2235	-30.60	20230602	1395	11.18	20230726	2430	-36.17	20221017	1395	11.18	20230726	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
152	20230804	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	-37	5	-2.35	19107721	12421	17.99	1573	1573	1518	2040	1102	1573	1538.34	0.00	0	34	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	1	1	29685769	456	-2.56	0.88	12	0.04	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
153	20230804	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-3	5	-0.19	567838	361	0.52	1573	1573	1570	2040	1102	1573	1572.96	0.00	0	-53	1619	1596	1560	1537	1501	1607	1548	152	469	500	970	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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
154	20230803	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1573	-10	5	-0.63	105119662	68060	75.16	1535	1583	1524	2055	1109	1583	1544.51	0.00	0	-3030	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	1	1	29685769	467	-2.62	0.90	12	0.23	-600.00	1751.00	2430	20221017	-35.27	1395	20230726	12.76	2235	-29.62	20230602	1395	12.76	20230726	2430	-35.27	20221017	1395	12.76	20230726	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
155	20230803	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	-40	5	-2.53	89254582	57976	64.03	1535	1583	1524	2055	1109	1583	1539.51	0.00	0	-2123	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	1	1	29685769	458	-2.57	0.88	12	0.20	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
156	20230803	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1548	-35	5	-2.21	86967753	56495	62.39	1535	1583	1524	2055	1109	1583	1539.39	0.00	0	-2173	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
157	20230803	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	-43	5	-2.72	66845832	43486	48.02	1535	1583	1524	2055	1109	1583	1537.18	0.00	0	-2875	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	1	1	29685769	457	-2.57	0.88	12	0.15	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
158	20230803	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	-49	5	-3.10	56139410	36495	40.30	1535	1583	1525	2055	1109	1583	1538.28	0.00	0	-2802	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	1	1	29685769	455	-2.56	0.88	12	0.12	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
159	20230803	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1538	-45	5	-2.84	41153599	26701	29.49	1535	1583	1528	2055	1109	1583	1541.28	0.00	0	427	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	1	1	29685769	457	-2.56	0.88	12	0.09	-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	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
160	20230803	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-4	5	-0.25	33103639	21477	23.72	1535	1583	1528	2055	1109	1583	1541.35	0.00	0	191	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	1	1	29685769	469	-2.63	0.90	12	0.07	-600.00	1751.00	2430	20221017	-35.02	1395	20230726	13.19	2235	-29.35	20230602	1395	13.19	20230726	2430	-35.02	20221017	1395	13.19	20230726	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
161	20230803	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1552	-31	5	-1.96	16132301	10497	11.59	1535	1552	1528	2055	1109	1583	1536.85	0.00	0	-979	1647	1615	1567	1535	1487	1591	1511	152	473	500	980	1	1	29685769	461	-2.59	0.89	12	0.04	-600.00	1751.00	2430	20221017	-36.13	1395	20230726	11.25	2235	-30.56	20230602	1395	11.25	20230726	2430	-36.13	20221017	1395	11.25	20230726	2.53	N	085810	500	152 억		0	N	N	0	N	00	N
162	20230802	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	-11	5	-0.69	140786558	89996	150.10	1599	1599	1519	2070	1116	1594	1564.36	0.00	0	-7016	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	1	1	29685769	470	-2.64	0.90	12	0.30	-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	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
163	20230802	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	-33	5	-2.07	132248165	84570	141.05	1599	1599	1519	2070	1116	1594	1563.77	0.00	0	-6112	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	1	1	29685769	463	-2.60	0.89	12	0.28	-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	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
164	20230802	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1564	-30	5	-1.88	115916890	74042	123.49	1599	1599	1519	2070	1116	1594	1565.56	0.00	0	-4788	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	1	1	29685769	464	-2.61	0.89	12	0.25	-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	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
165	20230802	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	-22	5	-1.38	71377112	45330	75.60	1599	1599	1561	2070	1116	1594	1574.61	0.00	0	12629	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	1	1	29685769	467	-2.62	0.90	12	0.15	-600.00	1751.00	2430	20221017	-35.31	1395	20230726	12.69	2235	-29.66	20230602	1395	12.69	20230726	2430	-35.31	20221017	1395	12.69	20230726	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
166	20230802	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1563	-31	5	-1.94	65713909	41712	69.57	1599	1599	1561	2070	1116	1594	1575.42	0.00	0	12961	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	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	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
167	20230802	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	-19	5	-1.19	56717106	35971	59.99	1599	1599	1561	2070	1116	1594	1576.75	0.00	0	14775	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	1	1	29685769	468	-2.62	0.90	12	0.12	-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	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
168	20230802	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1566	-28	5	-1.76	29386576	18653	31.11	1599	1599	1561	2070	1116	1594	1575.43	0.00	0	7667	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	1	1	29685769	465	-2.61	0.89	12	0.06	-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	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
169	20230802	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	4	2	0.25	4494055	2853	4.76	1599	1599	1561	2070	1116	1594	1575.20	0.00	0	-566	1626	1610	1583	1567	1540	1618	1575	152	477	500	980	1	1	29685769	474	-2.66	0.91	12	0.01	-600.00	1751.00	2430	20221017	-34.24	1395	20230726	14.55	2235	-28.50	20230602	1395	14.55	20230726	2430	-34.24	20221017	1395	14.55	20230726	2.54	N	085810	500	152 억		0	N	N	0	N	00	N
170	20230801	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	13	2	0.82	94784732	59783	200.64	1556	1599	1556	2055	1107	1581	1585.48	0.00	0	-279	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	473	-2.66	0.91	12	0.20	-600.00	1751.00	2430	20221017	-34.40	1395	20230726	14.27	2235	-28.68	20230602	1395	14.27	20230726	2430	-34.40	20221017	1395	14.27	20230726	2.57	N	085810	500	152 억		0	N	N	0	N	00	N
171	20230801	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	4	2	0.25	88236187	55649	186.77	1556	1599	1556	2055	1107	1581	1585.58	0.00	0	-1269	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	471	-2.64	0.91	12	0.19	-600.00	1751.00	2430	20221017	-34.77	1395	20230726	13.62	2235	-29.08	20230602	1395	13.62	20230726	2430	-34.77	20221017	1395	13.62	20230726	2.57	N	085810	500	152 억		0	N	N	0	N	00	N
172	20230801	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1587	6	2	0.38	64123657	40407	135.61	1556	1599	1556	2055	1107	1581	1586.94	0.00	0	-4196	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	471	-2.65	0.91	12	0.14	-600.00	1751.00	2430	20221017	-34.69	1395	20230726	13.76	2235	-28.99	20230602	1395	13.76	20230726	2430	-34.69	20221017	1395	13.76	20230726	2.57	N	085810	500	152 억		0	N	N	0	N	00	N
173	20230801	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	12	2	0.76	33089151	20898	70.14	1556	1599	1556	2055	1107	1581	1583.36	0.00	0	737	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	473	-2.65	0.91	12	0.07	-600.00	1751.00	2430	20221017	-34.44	1395	20230726	14.19	2235	-28.72	20230602	1395	14.19	20230726	2430	-34.44	20221017	1395	14.19	20230726	2.57	N	085810	500	152 억		0	N	N	0	N	00	N
174	20230801	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	15	2	0.95	30350513	19182	64.38	1556	1599	1556	2055	1107	1581	1582.24	0.00	0	1340	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	474	-2.66	0.91	12	0.06	-600.00	1751.00	2430	20221017	-34.32	1395	20230726	14.41	2235	-28.59	20230602	1395	14.41	20230726	2430	-34.32	20221017	1395	14.41	20230726	2.57	N	085810	500	152 억		0	N	N	0	N	00	N
175	20230801	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	13	2	0.82	21565735	13673	45.89	1556	1599	1556	2055	1107	1581	1577.25	0.00	0	1994	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	473	-2.66	0.91	12	0.05	-600.00	1751.00	2430	20221017	-34.40	1395	20230726	14.27	2235	-28.68	20230602	1395	14.27	20230726	2430	-34.40	20221017	1395	14.27	20230726	2.57	N	085810	500	152 억		0	N	N	0	N	00	N
176	20230801	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	-1	5	-0.06	13110995	8350	28.02	1556	1581	1556	2055	1107	1581	1570.18	0.00	0	2375	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	469	-2.63	0.90	12	0.03	-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	2.57	N	085810	500	152 억		0	N	N	0	N	00	N
177	20230801	090537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1557	-24	5	-1.52	3448052	2204	7.40	1556	1581	1556	2055	1107	1581	1564.45	0.00	0	-449	1602	1591	1573	1562	1544	1597	1568	152	474	500	980	1	1	29685769	462	-2.60	0.89	12	0.01	-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	2.57	N	085810	500	152 억		0	N	N	0	N	00	N