KissMeData/356890/price/prices-20231001.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	20231031	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-100	5	-1.10	19703190	2196	87.52	9070	9170	8880	11790	6350	9070	8972.31	0.49	0	-753	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	427	20.39	1.48	12	0.05	440.00	6049.00	14150	20230221	-36.61	8080	20230104	11.01	14150	-36.61	20230221	8080	11.01	20230104	14150	-36.61	20230221	8080	11.01	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
3	20231031	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-180	5	-1.98	19523790	2176	86.73	9070	9170	8880	11790	6350	9070	8972.33	0.49	0	-740	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	423	20.20	1.47	12	0.05	440.00	6049.00	14150	20230221	-37.17	8080	20230104	10.02	14150	-37.17	20230221	8080	10.02	20230104	14150	-37.17	20230221	8080	10.02	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
4	20231031	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-180	5	-1.98	13914220	1545	61.58	9070	9170	8890	11790	6350	9070	9005.97	0.49	0	-715	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	423	20.20	1.47	12	0.03	440.00	6049.00	14150	20230221	-37.17	8080	20230104	10.02	14150	-37.17	20230221	8080	10.02	20230104	14150	-37.17	20230221	8080	10.02	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
5	20231031	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-70	5	-0.77	11065710	1225	48.82	9070	9170	8970	11790	6350	9070	9033.23	0.49	0	-675	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	428	20.45	1.49	12	0.03	440.00	6049.00	14150	20230221	-36.40	8080	20230104	11.39	14150	-36.40	20230221	8080	11.39	20230104	14150	-36.40	20230221	8080	11.39	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
6	20231031	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-80	5	-0.88	9468580	1047	41.73	9070	9170	8970	11790	6350	9070	9043.53	0.49	0	-515	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	428	20.43	1.49	12	0.02	440.00	6049.00	14150	20230221	-36.47	8080	20230104	11.26	14150	-36.47	20230221	8080	11.26	20230104	14150	-36.47	20230221	8080	11.26	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
7	20231031	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-70	5	-0.77	7617340	841	33.52	9070	9170	9000	11790	6350	9070	9057.48	0.49	0	-333	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	428	20.45	1.49	12	0.02	440.00	6049.00	14150	20230221	-36.40	8080	20230104	11.39	14150	-36.40	20230221	8080	11.39	20230104	14150	-36.40	20230221	8080	11.39	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
8	20231031	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	70	2	0.77	3211050	353	14.07	9070	9170	9030	11790	6350	9070	9096.46	0.49	0	-213	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	435	20.77	1.51	12	0.01	440.00	6049.00	14150	20230221	-35.41	8080	20230104	13.12	14150	-35.41	20230221	8080	13.12	20230104	14150	-35.41	20230221	8080	13.12	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
9	20231031	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	100	2	1.10	182320	20	0.80	9070	9170	9070	11790	6350	9070	9116.00	0.49	0	-2	9336	9202	9036	8902	8736	9270	8970	24	2720	500	6530	10	1	4756530	436	20.84	1.52	12	0.00	440.00	6049.00	14150	20230221	-35.19	8080	20230104	13.49	14150	-35.19	20230221	8080	13.49	20230104	14150	-35.19	20230221	8080	13.49	20230104	3.13	N	356890	500	23 억		23195	N	N	0	N	00	N
10	20231030	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	30	2	0.33	22155470	2452	63.90	8990	9170	8870	11750	6330	9040	9035.66	0.49	0	-151	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	431	20.61	1.50	12	0.05	440.00	6049.00	14150	20230221	-35.90	8080	20230104	12.25	14150	-35.90	20230221	8080	12.25	20230104	14150	-35.90	20230221	8080	12.25	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
11	20231030	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	40	2	0.44	22064770	2442	63.64	8990	9170	8870	11750	6330	9040	9035.53	0.49	0	-151	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	432	20.64	1.50	12	0.05	440.00	6049.00	14150	20230221	-35.83	8080	20230104	12.38	14150	-35.83	20230221	8080	12.38	20230104	14150	-35.83	20230221	8080	12.38	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
12	20231030	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	110	2	1.22	20444100	2262	58.95	8990	9170	8870	11750	6330	9040	9038.06	0.49	0	-187	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	435	20.80	1.51	12	0.05	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
13	20231030	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	30	2	0.33	17719970	1962	51.13	8990	9170	8870	11750	6330	9040	9031.59	0.49	0	-106	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	431	20.61	1.50	12	0.04	440.00	6049.00	14150	20230221	-35.90	8080	20230104	12.25	14150	-35.90	20230221	8080	12.25	20230104	14150	-35.90	20230221	8080	12.25	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
14	20231030	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	40	2	0.44	15481560	1715	44.70	8990	9170	8870	11750	6330	9040	9027.15	0.49	0	-96	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	432	20.64	1.50	12	0.04	440.00	6049.00	14150	20230221	-35.83	8080	20230104	12.38	14150	-35.83	20230221	8080	12.38	20230104	14150	-35.83	20230221	8080	12.38	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
15	20231030	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	90	2	1.00	14518960	1608	41.91	8990	9170	8870	11750	6330	9040	9029.20	0.49	0	-96	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	434	20.75	1.51	12	0.03	440.00	6049.00	14150	20230221	-35.48	8080	20230104	13.00	14150	-35.48	20230221	8080	13.00	20230104	14150	-35.48	20230221	8080	13.00	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
16	20231030	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	120	2	1.33	13805050	1529	39.85	8990	9170	8870	11750	6330	9040	9028.81	0.49	0	-113	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	436	20.82	1.51	12	0.03	440.00	6049.00	14150	20230221	-35.27	8080	20230104	13.37	14150	-35.27	20230221	8080	13.37	20230104	14150	-35.27	20230221	8080	13.37	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
17	20231030	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-150	5	-1.66	2052020	229	5.97	8990	9020	8890	11750	6330	9040	8960.79	0.49	0	23	9320	9180	8990	8850	8660	9250	8920	24	2710	500	6500	10	1	4756530	423	20.20	1.47	12	0.00	440.00	6049.00	14150	20230221	-37.17	8080	20230104	10.02	14150	-37.17	20230221	8080	10.02	20230104	14150	-37.17	20230221	8080	10.02	20230104	3.14	N	356890	500	23 억		23336	N	N	0	N	00	N
18	20231027	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	110	2	1.23	33290610	3732	76.30	8970	9130	8800	11600	6260	8930	8920.31	0.52	0	-1338	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	430	20.55	1.49	12	0.08	440.00	6049.00	14150	20230221	-36.11	8080	20230104	11.88	14150	-36.11	20230221	8080	11.88	20230104	14150	-36.11	20230221	8080	11.88	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
19	20231027	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	130	2	1.46	33136930	3715	75.96	8970	9130	8800	11600	6260	8930	8919.77	0.52	0	-1335	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	431	20.59	1.50	12	0.08	440.00	6049.00	14150	20230221	-35.97	8080	20230104	12.13	14150	-35.97	20230221	8080	12.13	20230104	14150	-35.97	20230221	8080	12.13	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
20	20231027	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	70	2	0.78	25394790	2851	58.29	8970	9130	8800	11600	6260	8930	8907.33	0.52	0	-1041	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	428	20.45	1.49	12	0.06	440.00	6049.00	14150	20230221	-36.40	8080	20230104	11.39	14150	-36.40	20230221	8080	11.39	20230104	14150	-36.40	20230221	8080	11.39	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
21	20231027	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	80	2	0.90	25215390	2831	57.88	8970	9130	8800	11600	6260	8930	8906.88	0.52	0	-1025	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	429	20.48	1.49	12	0.06	440.00	6049.00	14150	20230221	-36.33	8080	20230104	11.51	14150	-36.33	20230221	8080	11.51	20230104	14150	-36.33	20230221	8080	11.51	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
22	20231027	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	170	2	1.90	22834940	2566	52.46	8970	9130	8800	11600	6260	8930	8899.04	0.52	0	-932	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	433	20.68	1.50	12	0.05	440.00	6049.00	14150	20230221	-35.69	8080	20230104	12.62	14150	-35.69	20230221	8080	12.62	20230104	14150	-35.69	20230221	8080	12.62	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
23	20231027	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	170	2	1.90	22482810	2527	51.67	8970	9130	8800	11600	6260	8930	8897.04	0.52	0	-925	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	433	20.68	1.50	12	0.05	440.00	6049.00	14150	20230221	-35.69	8080	20230104	12.62	14150	-35.69	20230221	8080	12.62	20230104	14150	-35.69	20230221	8080	12.62	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
24	20231027	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-30	5	-0.34	18590650	2094	42.81	8970	9000	8800	11600	6260	8930	8878.06	0.52	0	-850	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	423	20.23	1.47	12	0.04	440.00	6049.00	14150	20230221	-37.10	8080	20230104	10.15	14150	-37.10	20230221	8080	10.15	20230104	14150	-37.10	20230221	8080	10.15	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
25	20231027	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	70	2	0.78	1451030	162	3.31	8970	9000	8940	11600	6260	8930	8956.98	0.52	0	-117	9343	9136	8993	8786	8643	9240	8890	24	2670	500	6420	10	1	4756530	428	20.45	1.49	12	0.00	440.00	6049.00	14150	20230221	-36.40	8080	20230104	11.39	14150	-36.40	20230221	8080	11.39	20230104	14150	-36.40	20230221	8080	11.39	20230104	3.20	N	356890	500	23 억		24663	N	N	0	N	00	N
26	20231026	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-330	5	-3.56	44026920	4891	83.24	8880	9200	8850	12030	6490	9260	9001.62	0.54	0	-1251	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	425	20.30	1.48	12	0.10	440.00	6049.00	14150	20230221	-36.89	8080	20230104	10.52	14150	-36.89	20230221	8080	10.52	20230104	14150	-36.89	20230221	8080	10.52	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
27	20231026	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-230	5	-2.48	40793510	4529	77.08	8880	9200	8850	12030	6490	9260	9007.18	0.54	0	-1250	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	430	20.52	1.49	12	0.10	440.00	6049.00	14150	20230221	-36.18	8080	20230104	11.76	14150	-36.18	20230221	8080	11.76	20230104	14150	-36.18	20230221	8080	11.76	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
28	20231026	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-240	5	-2.59	34502470	3828	65.15	8880	9200	8850	12030	6490	9260	9013.18	0.54	0	-1186	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	429	20.50	1.49	12	0.08	440.00	6049.00	14150	20230221	-36.25	8080	20230104	11.63	14150	-36.25	20230221	8080	11.63	20230104	14150	-36.25	20230221	8080	11.63	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
29	20231026	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-210	5	-2.27	28774280	3192	54.32	8880	9200	8850	12030	6490	9260	9014.50	0.54	0	-747	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	430	20.57	1.50	12	0.07	440.00	6049.00	14150	20230221	-36.04	8080	20230104	12.00	14150	-36.04	20230221	8080	12.00	20230104	14150	-36.04	20230221	8080	12.00	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
30	20231026	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-180	5	-1.94	26854900	2979	50.70	8880	9200	8850	12030	6490	9260	9014.74	0.54	0	-595	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	432	20.64	1.50	12	0.06	440.00	6049.00	14150	20230221	-35.83	8080	20230104	12.38	14150	-35.83	20230221	8080	12.38	20230104	14150	-35.83	20230221	8080	12.38	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
31	20231026	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-180	5	-1.94	19776390	2196	37.37	8880	9200	8850	12030	6490	9260	9005.64	0.54	0	-191	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	432	20.64	1.50	12	0.05	440.00	6049.00	14150	20230221	-35.83	8080	20230104	12.38	14150	-35.83	20230221	8080	12.38	20230104	14150	-35.83	20230221	8080	12.38	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
32	20231026	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-110	5	-1.19	15681840	1748	29.75	8880	9150	8850	12030	6490	9260	8971.30	0.54	0	-158	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	435	20.80	1.51	12	0.04	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
33	20231026	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-160	5	-1.73	11907880	1333	22.69	8880	9120	8850	12030	6490	9260	8933.14	0.54	0	4	9526	9392	9326	9192	9126	9360	9160	24	2770	500	6660	10	1	4756530	433	20.68	1.50	12	0.03	440.00	6049.00	14150	20230221	-35.69	8080	20230104	12.62	14150	-35.69	20230221	8080	12.62	20230104	14150	-35.69	20230221	8080	12.62	20230104	3.23	N	356890	500	23 억		25891	N	N	0	N	00	N
34	20231025	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-130	5	-1.38	54687360	5874	72.27	9440	9460	9260	12200	6580	9390	9310.07	0.52	0	910	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	440	21.05	1.53	12	0.12	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
35	20231025	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	-110	5	-1.17	53240860	5718	70.35	9440	9460	9270	12200	6580	9390	9311.10	0.52	0	908	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	441	21.09	1.53	12	0.12	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
36	20231025	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	-40	5	-0.43	28300180	3030	37.28	9440	9460	9270	12200	6580	9390	9339.99	0.52	0	612	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	445	21.25	1.55	12	0.06	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
37	20231025	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	-80	5	-0.85	20169660	2155	26.51	9440	9460	9270	12200	6580	9390	9359.47	0.52	0	565	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	443	21.16	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.20	8080	20230104	15.22	14150	-34.20	20230221	8080	15.22	20230104	14150	-34.20	20230221	8080	15.22	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
38	20231025	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	0	3	0.00	19871240	2123	26.12	9440	9460	9270	12200	6580	9390	9359.98	0.52	0	585	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	447	21.34	1.55	12	0.04	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
39	20231025	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	60	2	0.64	16514290	1764	21.70	9440	9460	9270	12200	6580	9390	9361.84	0.52	0	446	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	449	21.48	1.56	12	0.04	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
40	20231025	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	20	2	0.21	9989810	1072	13.19	9440	9460	9270	12200	6580	9390	9318.85	0.52	0	-165	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	448	21.39	1.56	12	0.02	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
41	20231025	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	0	3	0.00	2727470	291	3.58	9440	9460	9290	12200	6580	9390	9372.75	0.52	0	-159	9736	9562	9236	9062	8736	9650	9150	24	2810	500	6760	10	1	4756530	447	21.34	1.55	12	0.01	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	3.24	N	356890	500	23 억		24971	N	N	0	N	00	N
42	20231024	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	270	2	2.96	74697590	8128	167.76	9120	9410	8910	11850	6390	9120	9190.13	0.46	0	3089	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	447	21.34	1.55	12	0.17	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
43	20231024	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	270	2	2.96	74463040	8103	167.24	9120	9410	8910	11850	6390	9120	9189.56	0.46	0	3085	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	447	21.34	1.55	12	0.17	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
44	20231024	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	210	2	2.30	55880220	6101	125.92	9120	9340	8910	11850	6390	9120	9159.19	0.46	0	1555	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	444	21.20	1.54	12	0.13	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
45	20231024	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-20	5	-0.22	36849980	4038	83.34	9120	9260	8910	11850	6390	9120	9125.80	0.46	0	402	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	433	20.68	1.50	12	0.08	440.00	6049.00	14150	20230221	-35.69	8080	20230104	12.62	14150	-35.69	20230221	8080	12.62	20230104	14150	-35.69	20230221	8080	12.62	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
46	20231024	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	10	2	0.11	36303620	3978	82.11	9120	9260	8910	11850	6390	9120	9126.10	0.46	0	346	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	434	20.75	1.51	12	0.08	440.00	6049.00	14150	20230221	-35.48	8080	20230104	13.00	14150	-35.48	20230221	8080	13.00	20230104	14150	-35.48	20230221	8080	13.00	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
47	20231024	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	10	2	0.11	35494600	3889	80.27	9120	9260	8910	11850	6390	9120	9126.92	0.46	0	339	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	434	20.75	1.51	12	0.08	440.00	6049.00	14150	20230221	-35.48	8080	20230104	13.00	14150	-35.48	20230221	8080	13.00	20230104	14150	-35.48	20230221	8080	13.00	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
48	20231024	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-10	5	-0.11	26033820	2839	58.60	9120	9260	9070	11850	6390	9120	9170.07	0.46	0	881	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	433	20.70	1.51	12	0.06	440.00	6049.00	14150	20230221	-35.62	8080	20230104	12.75	14150	-35.62	20230221	8080	12.75	20230104	14150	-35.62	20230221	8080	12.75	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
49	20231024	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	140	2	1.54	11836270	1293	26.69	9120	9260	9110	11850	6390	9120	9154.11	0.46	0	1185	9573	9346	9123	8896	8673	9460	9010	24	2730	500	6560	10	1	4756530	440	21.05	1.53	12	0.03	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	3.27	N	356890	500	23 억		21815	N	N	0	N	00	N
50	20231023	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	0	3	0.00	44429600	4845	43.60	9040	9350	8900	11850	6390	9120	9170.79	0.46	0	-305	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	434	20.73	1.51	12	0.10	440.00	6049.00	14150	20230221	-35.55	8080	20230104	12.87	14150	-35.55	20230221	8080	12.87	20230104	14150	-35.55	20230221	8080	12.87	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
51	20231023	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	110	2	1.21	40342190	4398	39.58	9040	9350	8900	11850	6390	9120	9172.85	0.46	0	-167	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	439	20.98	1.53	12	0.09	440.00	6049.00	14150	20230221	-34.77	8080	20230104	14.23	14150	-34.77	20230221	8080	14.23	20230104	14150	-34.77	20230221	8080	14.23	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
52	20231023	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	10	2	0.11	36546200	3984	35.85	9040	9350	8900	11850	6390	9120	9173.24	0.46	0	-78	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	434	20.75	1.51	12	0.08	440.00	6049.00	14150	20230221	-35.48	8080	20230104	13.00	14150	-35.48	20230221	8080	13.00	20230104	14150	-35.48	20230221	8080	13.00	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
53	20231023	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	100	2	1.10	34843050	3798	34.18	9040	9350	8900	11850	6390	9120	9174.05	0.46	0	-181	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	439	20.95	1.52	12	0.08	440.00	6049.00	14150	20230221	-34.84	8080	20230104	14.11	14150	-34.84	20230221	8080	14.11	20230104	14150	-34.84	20230221	8080	14.11	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
54	20231023	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	140	2	1.54	31289520	3412	30.70	9040	9350	8900	11850	6390	9120	9170.43	0.46	0	-157	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	440	21.05	1.53	12	0.07	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
55	20231023	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	170	2	1.86	22356670	2451	22.06	9040	9290	8900	11850	6390	9120	9121.45	0.46	0	495	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	442	21.11	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
56	20231023	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	90	2	0.99	10100170	1117	10.05	9040	9240	8900	11850	6390	9120	9042.23	0.46	0	223	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	438	20.93	1.52	12	0.02	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
57	20231023	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	0	3	0.00	7848760	871	7.84	9040	9120	8900	11850	6390	9120	9011.21	0.46	0	151	9360	9240	9040	8920	8720	9300	8980	24	2730	500	6560	10	1	4756530	434	20.73	1.51	12	0.02	440.00	6049.00	14150	20230221	-35.55	8080	20230104	12.87	14150	-35.55	20230221	8080	12.87	20230104	14150	-35.55	20230221	8080	12.87	20230104	3.40	N	356890	500	23 억		22064	N	N	0	N	00	N
58	20231020	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-60	5	-0.65	98942470	11069	115.78	8880	9160	8840	11930	6430	9180	8938.71	0.47	0	-526	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	434	20.73	1.51	12	0.23	440.00	6049.00	14150	20230221	-35.55	8080	20230104	12.87	14150	-35.55	20230221	8080	12.87	20230104	14150	-35.55	20230221	8080	12.87	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
59	20231020	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-60	5	-0.65	97795440	10943	114.47	8880	9160	8840	11930	6430	9180	8936.80	0.47	0	-518	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	434	20.73	1.51	12	0.23	440.00	6049.00	14150	20230221	-35.55	8080	20230104	12.87	14150	-35.55	20230221	8080	12.87	20230104	14150	-35.55	20230221	8080	12.87	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
60	20231020	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-40	5	-0.44	88879730	9961	104.19	8880	9160	8840	11930	6430	9180	8922.77	0.47	0	-762	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	435	20.77	1.51	12	0.21	440.00	6049.00	14150	20230221	-35.41	8080	20230104	13.12	14150	-35.41	20230221	8080	13.12	20230104	14150	-35.41	20230221	8080	13.12	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
61	20231020	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-220	5	-2.40	78408400	8802	92.07	8880	9160	8840	11930	6430	9180	8908.02	0.47	0	-841	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	426	20.36	1.48	12	0.19	440.00	6049.00	14150	20230221	-36.68	8080	20230104	10.89	14150	-36.68	20230221	8080	10.89	20230104	14150	-36.68	20230221	8080	10.89	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
62	20231020	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	-260	5	-2.83	76471480	8585	89.80	8880	9160	8840	11930	6430	9180	8907.57	0.47	0	-793	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	424	20.27	1.47	12	0.18	440.00	6049.00	14150	20230221	-36.96	8080	20230104	10.40	14150	-36.96	20230221	8080	10.40	20230104	14150	-36.96	20230221	8080	10.40	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
63	20231020	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-210	5	-2.29	59033060	6626	69.31	8880	9160	8840	11930	6430	9180	8909.31	0.47	0	-617	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	427	20.39	1.48	12	0.14	440.00	6049.00	14150	20230221	-36.61	8080	20230104	11.01	14150	-36.61	20230221	8080	11.01	20230104	14150	-36.61	20230221	8080	11.01	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
64	20231020	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-250	5	-2.72	52178570	5860	61.30	8880	9160	8840	11930	6430	9180	8904.19	0.47	0	-583	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	425	20.30	1.48	12	0.12	440.00	6049.00	14150	20230221	-36.89	8080	20230104	10.52	14150	-36.89	20230221	8080	10.52	20230104	14150	-36.89	20230221	8080	10.52	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
65	20231020	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-190	5	-2.07	14079080	1578	16.51	8880	9160	8880	11930	6430	9180	8922.10	0.47	0	126	9386	9282	9166	9062	8946	9225	9005	24	2750	500	6600	10	1	4756530	428	20.43	1.49	12	0.03	440.00	6049.00	14150	20230221	-36.47	8080	20230104	11.26	14150	-36.47	20230221	8080	11.26	20230104	14150	-36.47	20230221	8080	11.26	20230104	3.45	N	356890	500	23 억		22531	N	N	0	N	00	N
66	20231019	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-230	5	-2.44	84695660	9260	333.09	9270	9270	9050	12230	6590	9410	9146.37	0.49	0	-802	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	437	20.86	1.52	12	0.19	440.00	6049.00	14150	20230221	-35.12	8080	20230104	13.61	14150	-35.12	20230221	8080	13.61	20230104	14150	-35.12	20230221	8080	13.61	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
67	20231019	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-290	5	-3.08	80595660	8811	316.94	9270	9270	9050	12230	6590	9410	9147.16	0.49	0	-719	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	434	20.73	1.51	12	0.19	440.00	6049.00	14150	20230221	-35.55	8080	20230104	12.87	14150	-35.55	20230221	8080	12.87	20230104	14150	-35.55	20230221	8080	12.87	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
68	20231019	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-250	5	-2.66	61297450	6690	240.65	9270	9270	9120	12230	6590	9410	9162.55	0.49	0	-763	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	436	20.82	1.51	12	0.14	440.00	6049.00	14150	20230221	-35.27	8080	20230104	13.37	14150	-35.27	20230221	8080	13.37	20230104	14150	-35.27	20230221	8080	13.37	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
69	20231019	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-280	5	-2.98	59370830	6479	233.06	9270	9270	9120	12230	6590	9410	9163.58	0.49	0	-655	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	434	20.75	1.51	12	0.14	440.00	6049.00	14150	20230221	-35.48	8080	20230104	13.00	14150	-35.48	20230221	8080	13.00	20230104	14150	-35.48	20230221	8080	13.00	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
70	20231019	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-280	5	-2.98	58602710	6395	230.04	9270	9270	9120	12230	6590	9410	9163.83	0.49	0	-626	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	434	20.75	1.51	12	0.13	440.00	6049.00	14150	20230221	-35.48	8080	20230104	13.00	14150	-35.48	20230221	8080	13.00	20230104	14150	-35.48	20230221	8080	13.00	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
71	20231019	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-210	5	-2.23	47397230	5171	186.01	9270	9270	9120	12230	6590	9410	9165.97	0.49	0	-466	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	438	20.91	1.52	12	0.11	440.00	6049.00	14150	20230221	-34.98	8080	20230104	13.86	14150	-34.98	20230221	8080	13.86	20230104	14150	-34.98	20230221	8080	13.86	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
72	20231019	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-210	5	-2.23	44130630	4816	173.24	9270	9270	9120	12230	6590	9410	9163.34	0.49	0	-312	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	438	20.91	1.52	12	0.10	440.00	6049.00	14150	20230221	-34.98	8080	20230104	13.86	14150	-34.98	20230221	8080	13.86	20230104	14150	-34.98	20230221	8080	13.86	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
73	20231019	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-270	5	-2.87	7222980	781	28.09	9270	9270	9140	12230	6590	9410	9248.37	0.49	0	-727	9696	9552	9456	9312	9216	9505	9265	24	2820	500	6770	10	1	4756530	435	20.77	1.51	12	0.02	440.00	6049.00	14150	20230221	-35.41	8080	20230104	13.12	14150	-35.41	20230221	8080	13.12	20230104	14150	-35.41	20230221	8080	13.12	20230104	3.45	N	356890	500	23 억		23333	N	N	0	N	00	N
74	20231018	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-50	5	-0.53	26205390	2770	82.51	9520	9600	9360	12290	6630	9460	9460.43	0.51	0	-872	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	448	21.39	1.56	12	0.06	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
75	20231018	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-10	5	-0.11	21314910	2251	67.05	9520	9600	9360	12290	6630	9460	9469.08	0.51	0	-805	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	449	21.48	1.56	12	0.05	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
76	20231018	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-10	5	-0.11	20048690	2117	63.06	9520	9600	9360	12290	6630	9460	9470.33	0.51	0	-788	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	449	21.48	1.56	12	0.04	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
77	20231018	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-60	5	-0.63	16992980	1792	53.38	9520	9600	9360	12290	6630	9460	9482.69	0.51	0	-780	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	447	21.36	1.55	12	0.04	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
78	20231018	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	10	2	0.11	14867880	1566	46.65	9520	9600	9360	12290	6630	9460	9494.18	0.51	0	-768	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	450	21.52	1.57	12	0.03	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
79	20231018	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-60	5	-0.63	13455950	1416	42.18	9520	9600	9360	12290	6630	9460	9502.79	0.51	0	-816	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	447	21.36	1.55	12	0.03	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
80	20231018	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	60	2	0.63	11009200	1156	34.44	9520	9600	9360	12290	6630	9460	9523.53	0.51	0	-911	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	453	21.64	1.57	12	0.02	440.00	6049.00	14150	20230221	-32.72	8080	20230104	17.82	14150	-32.72	20230221	8080	17.82	20230104	14150	-32.72	20230221	8080	17.82	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
81	20231018	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	-80	5	-0.85	3273670	346	10.31	9520	9520	9360	12290	6630	9460	9461.47	0.51	0	-324	9720	9590	9520	9390	9320	9655	9455	24	2830	500	6810	10	1	4756530	446	21.32	1.55	12	0.01	440.00	6049.00	14150	20230221	-33.71	8080	20230104	16.09	14150	-33.71	20230221	8080	16.09	20230104	14150	-33.71	20230221	8080	16.09	20230104	3.39	N	356890	500	23 억		24185	N	N	0	N	00	N
82	20231017	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	10	2	0.11	32095100	3357	55.06	9450	9650	9450	12280	6620	9450	9560.65	0.51	0	-164	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	450	21.50	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.14	7980	20221013	18.55	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
83	20231017	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	110	2	1.16	28676870	2996	49.14	9450	9650	9450	12280	6620	9450	9571.72	0.51	0	-174	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	455	21.73	1.58	12	0.06	440.00	6049.00	14150	20230221	-32.44	7980	20221013	19.80	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
84	20231017	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	160	2	1.69	27003140	2820	46.25	9450	9650	9450	12280	6620	9450	9575.58	0.51	0	-214	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	457	21.84	1.59	12	0.06	440.00	6049.00	14150	20230221	-32.08	7980	20221013	20.43	14150	-32.08	20230221	8080	18.94	20230104	14150	-32.08	20230221	8080	18.94	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
85	20231017	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	110	2	1.16	14768050	1545	25.34	9450	9650	9450	12280	6620	9450	9558.61	0.51	0	651	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	455	21.73	1.58	12	0.03	440.00	6049.00	14150	20230221	-32.44	7980	20221013	19.80	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
86	20231017	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	160	2	1.69	13472130	1410	23.13	9450	9650	9450	12280	6620	9450	9554.70	0.51	0	585	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	457	21.84	1.59	12	0.03	440.00	6049.00	14150	20230221	-32.08	7980	20221013	20.43	14150	-32.08	20230221	8080	18.94	20230104	14150	-32.08	20230221	8080	18.94	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
87	20231017	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	130	2	1.38	8827720	926	15.19	9450	9600	9450	12280	6620	9450	9533.17	0.51	0	162	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	456	21.77	1.58	12	0.02	440.00	6049.00	14150	20230221	-32.30	7980	20221013	20.05	14150	-32.30	20230221	8080	18.56	20230104	14150	-32.30	20230221	8080	18.56	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
88	20231017	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	110	2	1.16	6388500	671	11.01	9450	9600	9450	12280	6620	9450	9520.86	0.51	0	102	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	455	21.73	1.58	12	0.01	440.00	6049.00	14150	20230221	-32.44	7980	20221013	19.80	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
89	20231017	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	100	2	1.06	1022680	108	1.77	9450	9550	9450	12280	6620	9450	9469.26	0.51	0	20	9910	9680	9550	9320	9190	9615	9255	24	2830	500	6800	10	1	4756530	454	21.70	1.58	12	0.00	440.00	6049.00	14150	20230221	-32.51	7980	20221013	19.67	14150	-32.51	20230221	8080	18.19	20230104	14150	-32.51	20230221	8080	18.19	20230104	3.38	N	356890	500	23 억		24344	N	N	0	N	00	N
90	20231016	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-360	5	-3.67	57831110	6087	82.99	9780	9780	9420	12750	6870	9810	9500.76	0.58	0	-3018	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	449	21.48	1.56	12	0.13	440.00	6049.00	14150	20230221	-33.22	7980	20221013	18.42	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
91	20231016	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-360	5	-3.67	54391310	5723	78.02	9780	9780	9420	12750	6870	9810	9503.99	0.58	0	-2958	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	449	21.48	1.56	12	0.12	440.00	6049.00	14150	20230221	-33.22	7980	20221013	18.42	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
92	20231016	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9490	-320	5	-3.26	51102630	5376	73.29	9780	9780	9420	12750	6870	9810	9505.70	0.58	0	-2847	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	451	21.57	1.57	12	0.11	440.00	6049.00	14150	20230221	-32.93	7980	20221013	18.92	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
93	20231016	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	-390	5	-3.98	48223380	5072	69.15	9780	9780	9420	12750	6870	9810	9507.76	0.58	0	-2847	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	448	21.41	1.56	12	0.11	440.00	6049.00	14150	20230221	-33.43	7980	20221013	18.05	14150	-33.43	20230221	8080	16.58	20230104	14150	-33.43	20230221	8080	16.58	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
94	20231016	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9490	-320	5	-3.26	40750040	4280	58.35	9780	9780	9420	12750	6870	9810	9521.04	0.58	0	-2829	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	451	21.57	1.57	12	0.09	440.00	6049.00	14150	20230221	-32.93	7980	20221013	18.92	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
95	20231016	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-310	5	-3.16	32618720	3421	46.64	9780	9780	9420	12750	6870	9810	9534.85	0.58	0	-2302	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	452	21.59	1.57	12	0.07	440.00	6049.00	14150	20230221	-32.86	7980	20221013	19.05	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
96	20231016	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-310	5	-3.16	12053860	1261	17.19	9780	9780	9420	12750	6870	9810	9558.97	0.58	0	-767	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	452	21.59	1.57	12	0.03	440.00	6049.00	14150	20230221	-32.86	7980	20221013	19.05	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
97	20231016	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	-230	5	-2.34	2522840	262	3.57	9780	9780	9500	12750	6870	9810	9629.16	0.58	0	-151	10123	9966	9693	9536	9263	10045	9615	24	2940	500	7060	10	1	4756530	456	21.77	1.58	12	0.01	440.00	6049.00	14150	20230221	-32.30	7980	20221013	20.05	14150	-32.30	20230221	8080	18.56	20230104	14150	-32.30	20230221	8080	18.56	20230104	3.39	N	356890	500	23 억		27681	N	N	0	N	00	N
98	20231012	161026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	100	2	1.04	440305090	44472	195.80	9690	10450	9170	12510	6750	9630	9901.15	0.47	0	6333	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	463	22.11	1.61	12	0.93	440.00	6049.00	14150	20230221	-31.24	7980	20221013	21.93	14150	-31.24	20230221	8080	20.42	20230104	14150	-31.24	20230221	7980	21.93	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
99	20231012	151001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	60	2	0.62	433599030	43782	192.76	9690	10450	9170	12510	6750	9630	9903.59	0.47	0	6307	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	461	22.02	1.60	12	0.92	440.00	6049.00	14150	20230221	-31.52	7980	20221013	21.43	14150	-31.52	20230221	8080	19.93	20230104	14150	-31.52	20230221	7980	21.43	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
100	20231012	141003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9740	110	2	1.14	427654400	43170	190.07	9690	10450	9170	12510	6750	9630	9906.29	0.47	0	6276	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	463	22.14	1.61	12	0.91	440.00	6049.00	14150	20230221	-31.17	7980	20221013	22.06	14150	-31.17	20230221	8080	20.54	20230104	14150	-31.17	20230221	7980	22.06	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
101	20231012	131004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	100	2	1.04	410880640	41444	182.47	9690	10450	9170	12510	6750	9630	9914.12	0.47	0	5997	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	463	22.11	1.61	12	0.87	440.00	6049.00	14150	20230221	-31.24	7980	20221013	21.93	14150	-31.24	20230221	8080	20.42	20230104	14150	-31.24	20230221	7980	21.93	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
102	20231012	121014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	20	2	0.21	401674280	40493	178.28	9690	10450	9170	12510	6750	9630	9919.60	0.47	0	5556	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	459	21.93	1.60	12	0.85	440.00	6049.00	14150	20230221	-31.80	7980	20221013	20.93	14150	-31.80	20230221	8080	19.43	20230104	14150	-31.80	20230221	7980	20.93	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
103	20231012	111013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	10	2	0.10	30208870	3127	13.77	9690	9760	9600	12510	6750	9630	9660.66	0.47	0	93	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	459	21.91	1.59	12	0.07	440.00	6049.00	14150	20230221	-31.87	7980	20221013	20.80	14150	-31.87	20230221	8080	19.31	20230104	14150	-31.87	20230221	7980	20.80	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
104	20231012	101004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	40	2	0.42	21246090	2198	9.68	9690	9760	9600	12510	6750	9630	9666.10	0.47	0	93	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	460	21.98	1.60	12	0.05	440.00	6049.00	14150	20230221	-31.66	7980	20221013	21.18	14150	-31.66	20230221	8080	19.68	20230104	14150	-31.66	20230221	7980	21.18	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
105	20231012	091011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	120	2	1.25	3660660	378	1.66	9690	9760	9600	12510	6750	9630	9684.29	0.47	0	18	10130	9880	9450	9200	8770	10005	9325	24	2880	500	6930	10	1	4756530	464	22.16	1.61	12	0.01	440.00	6049.00	14150	20230221	-31.10	7980	20221013	22.18	14150	-31.10	20230221	8080	20.67	20230104	14150	-31.10	20230221	7980	22.18	20221013	3.52	N	356890	500	23 억		22260	N	N	0	N	00	N
106	20231011	161000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	640	2	7.12	210985260	22441	136.22	9020	9700	9020	11680	6300	8990	9401.27	0.34	0	5807	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	458	21.89	1.59	12	0.47	440.00	6049.00	14150	20230221	-31.94	7980	20221013	20.68	14150	-31.94	20230221	8080	19.18	20230104	14150	-31.94	20230221	7980	20.68	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
107	20231011	151006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	590	2	6.56	188189700	20066	121.80	9020	9700	9020	11680	6300	8990	9378.54	0.34	0	5856	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	456	21.77	1.58	12	0.42	440.00	6049.00	14150	20230221	-32.30	7980	20221013	20.05	14150	-32.30	20230221	8080	18.56	20230104	14150	-32.30	20230221	7980	20.05	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
108	20231011	141008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	430	2	4.78	152549180	16317	99.05	9020	9700	9020	11680	6300	8990	9349.09	0.34	0	4305	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	448	21.41	1.56	12	0.34	440.00	6049.00	14150	20230221	-33.43	7980	20221013	18.05	14150	-33.43	20230221	8080	16.58	20230104	14150	-33.43	20230221	7980	18.05	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
109	20231011	130956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	420	2	4.67	78850060	8545	51.87	9020	9410	9020	11680	6300	8990	9227.63	0.34	0	2286	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	448	21.39	1.56	12	0.18	440.00	6049.00	14150	20230221	-33.50	7980	20221013	17.92	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	7980	17.92	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
110	20231011	121015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	350	2	3.89	65691160	7135	43.31	9020	9350	9020	11680	6300	8990	9206.89	0.34	0	2130	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	444	21.23	1.54	12	0.15	440.00	6049.00	14150	20230221	-33.99	7980	20221013	17.04	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	7980	17.04	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
111	20231011	111009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9260	270	2	3.00	52912890	5763	34.98	9020	9350	9020	11680	6300	8990	9181.48	0.34	0	1816	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	440	21.05	1.53	12	0.12	440.00	6049.00	14150	20230221	-34.56	7980	20221013	16.04	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	7980	16.04	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
112	20231011	101003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	290	2	3.23	29816570	3256	19.76	9020	9350	9020	11680	6300	8990	9157.42	0.34	0	982	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	441	21.09	1.53	12	0.07	440.00	6049.00	14150	20230221	-34.42	7980	20221013	16.29	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	7980	16.29	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
113	20231011	091005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9040	50	2	0.56	13069090	1445	8.77	9020	9140	9020	11680	6300	8990	9044.35	0.34	0	111	9623	9306	9113	8796	8603	9210	8700	24	2690	500	6470	10	1	4756530	430	20.55	1.49	12	0.03	440.00	6049.00	14150	20230221	-36.11	7980	20221013	13.28	14150	-36.11	20230221	8080	11.88	20230104	14150	-36.11	20230221	7980	13.28	20221013	3.51	N	356890	500	23 억		16228	N	N	0	N	00	N
114	20231010	161610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8990	-290	5	-3.12	150962870	16474	134.42	9370	9430	8920	12060	6500	9280	9163.70	0.35	0	-512	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	428	20.43	1.49	12	0.35	440.00	6049.00	14150	20230221	-36.47	7980	20221013	12.66	14150	-36.47	20230221	8080	11.26	20230104	14150	-36.47	20230221	7980	12.66	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
115	20231010	150951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8970	-310	5	-3.34	136981590	14915	121.70	9370	9430	8920	12060	6500	9280	9184.15	0.35	0	-534	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	427	20.39	1.48	12	0.31	440.00	6049.00	14150	20230221	-36.61	7980	20221013	12.41	14150	-36.61	20230221	8080	11.01	20230104	14150	-36.61	20230221	7980	12.41	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
116	20231010	140958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8980	-300	5	-3.23	112027450	12144	99.09	9370	9430	8980	12060	6500	9280	9224.92	0.35	0	-1092	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	427	20.41	1.48	12	0.26	440.00	6049.00	14150	20230221	-36.54	7980	20221013	12.53	14150	-36.54	20230221	8080	11.14	20230104	14150	-36.54	20230221	7980	12.53	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
117	20231010	130952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	-160	5	-1.72	90776590	9793	79.90	9370	9430	9100	12060	6500	9280	9269.54	0.35	0	-426	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	434	20.73	1.51	12	0.21	440.00	6049.00	14150	20230221	-35.55	7980	20221013	14.29	14150	-35.55	20230221	8080	12.87	20230104	14150	-35.55	20230221	7980	14.29	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
118	20231010	120948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	70	2	0.75	43976970	4723	38.54	9370	9430	9200	12060	6500	9280	9311.24	0.35	0	-288	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	445	21.25	1.55	12	0.10	440.00	6049.00	14150	20230221	-33.92	7980	20221013	17.17	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	7980	17.17	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
119	20231010	110930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	120	2	1.29	31511450	3383	27.60	9370	9430	9200	12060	6500	9280	9314.65	0.35	0	-31	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	447	21.36	1.55	12	0.07	440.00	6049.00	14150	20230221	-33.57	7980	20221013	17.79	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	7980	17.79	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
120	20231010	100942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	150	2	1.62	18048320	1940	15.83	9370	9430	9200	12060	6500	9280	9303.26	0.35	0	-688	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	449	21.43	1.56	12	0.04	440.00	6049.00	14150	20230221	-33.36	7980	20221013	18.17	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	7980	18.17	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
121	20231010	090935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	40	2	0.43	11879180	1279	10.44	9370	9370	9200	12060	6500	9280	9287.87	0.35	0	-729	9880	9580	9130	8830	8380	9730	8980	24	2780	500	6680	10	1	4756530	443	21.18	1.54	12	0.03	440.00	6049.00	14150	20230221	-34.13	7980	20221013	16.79	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	7980	16.79	20221013	3.61	N	356890	500	23 억		16799	N	N	0	N	00	N
122	20231006	160944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	410	2	4.62	112198390	12256	60.66	8690	9430	8680	11530	6210	8870	9154.57	0.28	0	3675	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	441	21.09	1.53	12	0.26	440.00	6049.00	14150	20230221	-34.42	7980	20221013	16.29	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	7980	16.29	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N
123	20231006	150928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	400	2	4.51	108771060	11887	58.83	8690	9430	8680	11530	6210	8870	9150.42	0.28	0	3594	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	441	21.07	1.53	12	0.25	440.00	6049.00	14150	20230221	-34.49	7980	20221013	16.17	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	7980	16.17	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N
124	20231006	140932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	420	2	4.74	101325200	11081	54.84	8690	9430	8680	11530	6210	8870	9144.05	0.28	0	3508	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	442	21.11	1.54	12	0.23	440.00	6049.00	14150	20230221	-34.35	7980	20221013	16.42	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	7980	16.42	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N
125	20231006	130920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	420	2	4.74	98478110	10774	53.32	8690	9430	8680	11530	6210	8870	9140.35	0.28	0	3517	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	442	21.11	1.54	12	0.23	440.00	6049.00	14150	20230221	-34.35	7980	20221013	16.42	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	7980	16.42	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N
126	20231006	120919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	380	2	4.28	94839550	10382	51.38	8690	9430	8680	11530	6210	8870	9135.00	0.28	0	3433	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	440	21.02	1.53	12	0.22	440.00	6049.00	14150	20230221	-34.63	7980	20221013	15.91	14150	-34.63	20230221	8080	14.48	20230104	14150	-34.63	20230221	7980	15.91	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N
127	20231006	110911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	380	2	4.28	77191230	8488	42.01	8690	9300	8680	11530	6210	8870	9094.16	0.28	0	3506	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	440	21.02	1.53	12	0.18	440.00	6049.00	14150	20230221	-34.63	7980	20221013	15.91	14150	-34.63	20230221	8080	14.48	20230104	14150	-34.63	20230221	7980	15.91	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N
128	20231006	100919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9170	300	2	3.38	47970680	5318	26.32	8690	9210	8680	11530	6210	8870	9020.44	0.28	0	2123	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	436	20.84	1.52	12	0.11	440.00	6049.00	14150	20230221	-35.19	7980	20221013	14.91	14150	-35.19	20230221	8080	13.49	20230104	14150	-35.19	20230221	7980	14.91	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N
129	20231006	090911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8960	90	2	1.01	11182000	1270	6.29	8690	8980	8680	11530	6210	8870	8804.72	0.28	0	13	9270	9070	8950	8750	8630	9010	8690	24	2660	500	6380	10	1	4756530	426	20.36	1.48	12	0.03	440.00	6049.00	14150	20230221	-36.68	7980	20221013	12.28	14150	-36.68	20230221	8080	10.89	20230104	14150	-36.68	20230221	7980	12.28	20221013	3.59	N	356890	500	23 억		13223	N	N	0	N	00	N