KissMeData/084440/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	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	-6	5	-0.41	106272116	73048	89.24	1511	1511	1429	1895	1021	1458	1454.83	0.00	0	-8901	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	286	11.34	5.58	09	0.37	128.00	260.00	2695	20230623	-46.12	1180	20230103	23.05	2695	-46.12	20230623	1180	23.05	20230103	2695	-46.12	20230623	1180	23.05	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
3	20231031	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1453	-5	5	-0.34	104085971	71537	87.40	1511	1511	1429	1895	1021	1458	1454.99	0.00	0	-8936	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	286	11.35	5.59	09	0.36	128.00	260.00	2695	20230623	-46.09	1180	20230103	23.14	2695	-46.09	20230623	1180	23.14	20230103	2695	-46.09	20230623	1180	23.14	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
4	20231031	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	-14	5	-0.96	87596187	60129	73.46	1511	1511	1429	1895	1021	1458	1456.80	0.00	0	-9376	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	285	11.28	5.55	09	0.31	128.00	260.00	2695	20230623	-46.42	1180	20230103	22.37	2695	-46.42	20230623	1180	22.37	20230103	2695	-46.42	20230623	1180	22.37	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
5	20231031	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	-25	5	-1.71	73310124	50226	61.36	1511	1511	1429	1895	1021	1458	1459.61	0.00	0	-7541	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	282	11.20	5.51	09	0.25	128.00	260.00	2695	20230623	-46.83	1180	20230103	21.44	2695	-46.83	20230623	1180	21.44	20230103	2695	-46.83	20230623	1180	21.44	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
6	20231031	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1445	-13	5	-0.89	44129325	29902	36.53	1511	1511	1445	1895	1021	1458	1475.80	0.00	0	-8329	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	285	11.29	5.56	09	0.15	128.00	260.00	2695	20230623	-46.38	1180	20230103	22.46	2695	-46.38	20230623	1180	22.46	20230103	2695	-46.38	20230623	1180	22.46	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
7	20231031	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	14	2	0.96	30099323	20347	24.86	1511	1511	1459	1895	1021	1458	1479.30	0.00	0	-1765	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	290	11.50	5.66	09	0.10	128.00	260.00	2695	20230623	-45.38	1180	20230103	24.75	2695	-45.38	20230623	1180	24.75	20230103	2695	-45.38	20230623	1180	24.75	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
8	20231031	100716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	31	2	2.13	18716269	12604	15.40	1511	1511	1467	1895	1021	1458	1484.95	0.00	0	-2190	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	294	11.63	5.73	09	0.06	128.00	260.00	2695	20230623	-44.75	1180	20230103	26.19	2695	-44.75	20230623	1180	26.19	20230103	2695	-44.75	20230623	1180	26.19	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
9	20231031	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	9	2	0.62	4537924	3033	3.71	1511	1511	1467	1895	1021	1458	1496.18	0.00	0	152	1496	1476	1454	1434	1412	1487	1445	20	437	100	870	1	1	19712800	289	11.46	5.64	09	0.02	128.00	260.00	2695	20230623	-45.57	1180	20230103	24.32	2695	-45.57	20230623	1180	24.32	20230103	2695	-45.57	20230623	1180	24.32	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
10	20231030	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	8	2	0.55	118674199	81852	9.33	1432	1474	1432	1885	1015	1450	1449.86	0.00	0	18925	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	287	11.39	5.61	09	0.42	128.00	260.00	2695	20230623	-45.90	1180	20230103	23.56	2695	-45.90	20230623	1180	23.56	20230103	2695	-45.90	20230623	1180	23.56	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
11	20231030	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	8	2	0.55	115035691	79357	9.05	1432	1474	1432	1885	1015	1450	1449.60	0.00	0	18823	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	287	11.39	5.61	09	0.40	128.00	260.00	2695	20230623	-45.90	1180	20230103	23.56	2695	-45.90	20230623	1180	23.56	20230103	2695	-45.90	20230623	1180	23.56	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
12	20231030	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	5	2	0.34	106361352	73386	8.37	1432	1474	1432	1885	1015	1450	1449.34	0.00	0	18034	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	287	11.37	5.60	09	0.37	128.00	260.00	2695	20230623	-46.01	1180	20230103	23.31	2695	-46.01	20230623	1180	23.31	20230103	2695	-46.01	20230623	1180	23.31	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
13	20231030	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1459	9	2	0.62	98159208	67751	7.73	1432	1474	1432	1885	1015	1450	1448.82	0.00	0	16860	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	288	11.40	5.61	09	0.34	128.00	260.00	2695	20230623	-45.86	1180	20230103	23.64	2695	-45.86	20230623	1180	23.64	20230103	2695	-45.86	20230623	1180	23.64	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
14	20231030	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	10	2	0.69	93729083	64716	7.38	1432	1474	1432	1885	1015	1450	1448.31	0.00	0	17112	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	288	11.41	5.62	09	0.33	128.00	260.00	2695	20230623	-45.83	1180	20230103	23.73	2695	-45.83	20230623	1180	23.73	20230103	2695	-45.83	20230623	1180	23.73	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
15	20231030	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1464	14	2	0.97	78674743	54349	6.20	1432	1474	1432	1885	1015	1450	1447.57	0.00	0	16566	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	289	11.44	5.63	09	0.28	128.00	260.00	2695	20230623	-45.68	1180	20230103	24.07	2695	-45.68	20230623	1180	24.07	20230103	2695	-45.68	20230623	1180	24.07	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
16	20231030	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	0	3	0.00	64259182	44431	5.07	1432	1474	1432	1885	1015	1450	1446.25	0.00	0	16466	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	286	11.33	5.58	09	0.23	128.00	260.00	2695	20230623	-46.20	1180	20230103	22.88	2695	-46.20	20230623	1180	22.88	20230103	2695	-46.20	20230623	1180	22.88	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
17	20231030	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1454	4	2	0.28	18225468	12656	1.44	1432	1455	1432	1885	1015	1450	1439.85	0.00	0	1433	1843	1646	1548	1351	1253	1597	1302	20	435	100	870	1	1	19712800	287	11.36	5.59	09	0.06	128.00	260.00	2695	20230623	-46.05	1180	20230103	23.22	2695	-46.05	20230623	1180	23.22	20230103	2695	-46.05	20230623	1180	23.22	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
18	20231027	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	-55	5	-3.65	1390378829	875786	1655.99	1650	1745	1450	1956	1054	1505	1587.64	0.00	0	-123491	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	286	11.33	5.58	09	4.44	128.00	260.00	2695	20230623	-46.20	1180	20230103	22.88	2695	-46.20	20230623	1180	22.88	20230103	2695	-46.20	20230623	1180	22.88	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
19	20231027	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-20	5	-1.33	1331956198	835870	1580.51	1650	1745	1475	1956	1054	1505	1593.50	0.00	0	-123126	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	293	11.60	5.71	09	4.24	128.00	260.00	2695	20230623	-44.90	1180	20230103	25.85	2695	-44.90	20230623	1180	25.85	20230103	2695	-44.90	20230623	1180	25.85	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
20	20231027	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	-22	5	-1.46	1250181780	780873	1476.52	1650	1745	1478	1956	1054	1505	1601.01	0.00	0	-117739	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	292	11.59	5.70	09	3.96	128.00	260.00	2695	20230623	-44.97	1180	20230103	25.68	2695	-44.97	20230623	1180	25.68	20230103	2695	-44.97	20230623	1180	25.68	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
21	20231027	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1491	-14	5	-0.93	1195771859	744409	1407.57	1650	1745	1487	1956	1054	1505	1606.34	0.00	0	-112246	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	294	11.65	5.73	09	3.78	128.00	260.00	2695	20230623	-44.68	1180	20230103	26.36	2695	-44.68	20230623	1180	26.36	20230103	2695	-44.68	20230623	1180	26.36	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
22	20231027	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1523	18	2	1.20	1109615120	687226	1299.45	1650	1745	1511	1956	1054	1505	1614.63	0.00	0	-104115	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	300	11.90	5.86	09	3.49	128.00	260.00	2695	20230623	-43.49	1180	20230103	29.07	2695	-43.49	20230623	1180	29.07	20230103	2695	-43.49	20230623	1180	29.07	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
23	20231027	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	44	2	2.92	1074911465	664563	1256.60	1650	1745	1511	1956	1054	1505	1617.47	0.00	0	-105254	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	305	12.10	5.96	09	3.37	128.00	260.00	2695	20230623	-42.52	1180	20230103	31.27	2695	-42.52	20230623	1180	31.27	20230103	2695	-42.52	20230623	1180	31.27	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
24	20231027	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	45	2	2.99	1010533168	622729	1177.49	1650	1745	1511	1956	1054	1505	1622.75	0.00	0	-107153	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	306	12.11	5.96	09	3.16	128.00	260.00	2695	20230623	-42.49	1180	20230103	31.36	2695	-42.49	20230623	1180	31.36	20230103	2695	-42.49	20230623	1180	31.36	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
25	20231027	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	114	2	7.57	663331057	400854	757.96	1650	1745	1576	1956	1054	1505	1654.79	0.00	0	-84108	1630	1567	1529	1466	1428	1548	1447	20	451	100	900	1	1	19712800	319	12.65	6.23	09	2.03	128.00	260.00	2695	20230623	-39.93	1180	20230103	37.20	2695	-39.93	20230623	1180	37.20	20230103	2695	-39.93	20230623	1180	37.20	20230103	1.52	N	084440	100	19 억		0	N	N	0	N	00	N
26	20231026	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1505	-88	5	-5.52	78545058	51331	96.52	1592	1592	1491	2070	1116	1593	1530.21	0.00	0	-15916	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	297	11.76	5.79	09	0.26	128.00	260.00	2695	20230623	-44.16	1180	20230103	27.54	2695	-44.16	20230623	1180	27.54	20230103	2695	-44.16	20230623	1180	27.54	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
27	20231026	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1515	-78	5	-4.90	73100141	47764	89.82	1592	1592	1491	2070	1116	1593	1530.44	0.00	0	-15479	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	299	11.84	5.83	09	0.24	128.00	260.00	2695	20230623	-43.78	1180	20230103	28.39	2695	-43.78	20230623	1180	28.39	20230103	2695	-43.78	20230623	1180	28.39	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
28	20231026	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	-89	5	-5.59	63300082	41347	77.75	1592	1592	1491	2070	1116	1593	1530.95	0.00	0	-13219	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	296	11.75	5.78	09	0.21	128.00	260.00	2695	20230623	-44.19	1180	20230103	27.46	2695	-44.19	20230623	1180	27.46	20230103	2695	-44.19	20230623	1180	27.46	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
29	20231026	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	-77	5	-4.83	51618405	33573	63.13	1592	1592	1505	2070	1116	1593	1537.50	0.00	0	-10916	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	299	11.84	5.83	09	0.17	128.00	260.00	2695	20230623	-43.75	1180	20230103	28.47	2695	-43.75	20230623	1180	28.47	20230103	2695	-43.75	20230623	1180	28.47	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
30	20231026	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1505	-88	5	-5.52	46423301	30144	56.68	1592	1592	1505	2070	1116	1593	1540.05	0.00	0	-10249	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	297	11.76	5.79	09	0.15	128.00	260.00	2695	20230623	-44.16	1180	20230103	27.54	2695	-44.16	20230623	1180	27.54	20230103	2695	-44.16	20230623	1180	27.54	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
31	20231026	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1530	-63	5	-3.95	34394977	22222	41.79	1592	1592	1530	2070	1116	1593	1547.79	0.00	0	-7409	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	302	11.95	5.88	09	0.11	128.00	260.00	2695	20230623	-43.23	1180	20230103	29.66	2695	-43.23	20230623	1180	29.66	20230103	2695	-43.23	20230623	1180	29.66	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
32	20231026	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	-49	5	-3.08	20591004	13267	24.95	1592	1592	1542	2070	1116	1593	1552.05	0.00	0	-3074	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	304	12.06	5.94	09	0.07	128.00	260.00	2695	20230623	-42.71	1180	20230103	30.85	2695	-42.71	20230623	1180	30.85	20230103	2695	-42.71	20230623	1180	30.85	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
33	20231026	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	-40	5	-2.51	391974	251	0.47	1592	1592	1547	2070	1116	1593	1561.65	0.00	0	-139	1648	1620	1580	1552	1512	1600	1532	20	477	100	950	1	1	19712800	306	12.13	5.97	09	0.00	128.00	260.00	2695	20230623	-42.37	1180	20230103	31.61	2695	-42.37	20230623	1180	31.61	20230103	2695	-42.37	20230623	1180	31.61	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
34	20231025	160635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1593	29	2	1.85	83863288	53179	29.42	1608	1608	1540	2030	1095	1564	1577.00	0.00	0	-320	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	314	12.45	6.13	09	0.27	128.00	260.00	2695	20230623	-40.89	1180	20230103	35.00	2695	-40.89	20230623	1180	35.00	20230103	2695	-40.89	20230623	1180	35.00	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
35	20231025	150634	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1574	10	2	0.64	80343124	50967	28.20	1608	1608	1540	2030	1095	1564	1576.38	0.00	0	-355	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	310	12.30	6.05	09	0.26	128.00	260.00	2695	20230623	-41.60	1180	20230103	33.39	2695	-41.60	20230623	1180	33.39	20230103	2695	-41.60	20230623	1180	33.39	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
36	20231025	140631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1572	8	2	0.51	69863784	44298	24.51	1608	1608	1540	2030	1095	1564	1577.13	0.00	0	-586	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	310	12.28	6.05	09	0.22	128.00	260.00	2695	20230623	-41.67	1180	20230103	33.22	2695	-41.67	20230623	1180	33.22	20230103	2695	-41.67	20230623	1180	33.22	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
37	20231025	130631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1564	0	3	0.00	59728595	37805	20.92	1608	1608	1564	2030	1095	1564	1579.91	0.00	0	-626	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	308	12.22	6.02	09	0.19	128.00	260.00	2695	20230623	-41.97	1180	20230103	32.54	2695	-41.97	20230623	1180	32.54	20230103	2695	-41.97	20230623	1180	32.54	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
38	20231025	120631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1594	30	2	1.92	19821287	12534	6.93	1608	1608	1566	2030	1095	1564	1581.40	0.00	0	357	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	314	12.45	6.13	09	0.06	128.00	260.00	2695	20230623	-40.85	1180	20230103	35.08	2695	-40.85	20230623	1180	35.08	20230103	2695	-40.85	20230623	1180	35.08	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
39	20231025	110632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1590	26	2	1.66	19612561	12403	6.86	1608	1608	1566	2030	1095	1564	1581.28	0.00	0	419	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	313	12.42	6.12	09	0.06	128.00	260.00	2695	20230623	-41.00	1180	20230103	34.75	2695	-41.00	20230623	1180	34.75	20230103	2695	-41.00	20230623	1180	34.75	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
40	20231025	100633	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1586	22	2	1.41	11538488	7308	4.04	1608	1608	1566	2030	1095	1564	1578.88	0.00	0	-2343	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	313	12.39	6.10	09	0.04	128.00	260.00	2695	20230623	-41.15	1180	20230103	34.41	2695	-41.15	20230623	1180	34.41	20230103	2695	-41.15	20230623	1180	34.41	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
41	20231025	090629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1568	4	2	0.26	9135830	5788	3.20	1608	1608	1568	2030	1095	1564	1578.41	0.00	0	-2029	1667	1615	1553	1501	1439	1641	1527	20	466	100	930	1	1	19712800	309	12.25	6.03	09	0.03	128.00	260.00	2695	20230623	-41.82	1180	20230103	32.88	2695	-41.82	20230623	1180	32.88	20230103	2695	-41.82	20230623	1180	32.88	20230103	1.53	N	084440	100	19 억		0	N	N	0	N	00	N
42	20231024	160618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1564	75	2	5.04	279310271	180730	267.68	1491	1605	1491	1935	1043	1489	1545.46	0.00	0	42329	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	308	12.22	6.02	09	0.92	128.00	260.00	2695	20230623	-41.97	1180	20230103	32.54	2695	-41.97	20230623	1180	32.54	20230103	2695	-41.97	20230623	1180	32.54	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
43	20231024	150628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1562	73	2	4.90	258186699	167220	247.67	1491	1605	1491	1935	1043	1489	1543.99	0.00	0	37371	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	308	12.20	6.01	09	0.85	128.00	260.00	2695	20230623	-42.04	1180	20230103	32.37	2695	-42.04	20230623	1180	32.37	20230103	2695	-42.04	20230623	1180	32.37	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
44	20231024	140615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1557	68	2	4.57	239922339	155511	230.33	1491	1605	1491	1935	1043	1489	1542.80	0.00	0	35029	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	307	12.16	5.99	09	0.79	128.00	260.00	2695	20230623	-42.23	1180	20230103	31.95	2695	-42.23	20230623	1180	31.95	20230103	2695	-42.23	20230623	1180	31.95	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
45	20231024	130623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1582	93	2	6.25	203674078	132143	195.72	1491	1605	1491	1935	1043	1489	1541.32	0.00	0	23655	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	312	12.36	6.08	09	0.67	128.00	260.00	2695	20230623	-41.30	1180	20230103	34.07	2695	-41.30	20230623	1180	34.07	20230103	2695	-41.30	20230623	1180	34.07	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
46	20231024	120628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1572	83	2	5.57	166118323	108322	160.44	1491	1605	1491	1935	1043	1489	1533.56	0.00	0	20387	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	310	12.28	6.05	09	0.55	128.00	260.00	2695	20230623	-41.67	1180	20230103	33.22	2695	-41.67	20230623	1180	33.22	20230103	2695	-41.67	20230623	1180	33.22	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
47	20231024	110623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1520	31	2	2.08	81472333	53792	79.67	1491	1605	1491	1935	1043	1489	1514.58	0.00	0	17164	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	300	11.88	5.85	09	0.27	128.00	260.00	2695	20230623	-43.60	1180	20230103	28.81	2695	-43.60	20230623	1180	28.81	20230103	2695	-43.60	20230623	1180	28.81	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
48	20231024	100617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1554	65	2	4.37	26497978	17356	25.71	1491	1605	1491	1935	1043	1489	1526.73	0.00	0	809	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	306	12.14	5.98	09	0.09	128.00	260.00	2695	20230623	-42.34	1180	20230103	31.69	2695	-42.34	20230623	1180	31.69	20230103	2695	-42.34	20230623	1180	31.69	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
49	20231024	090622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1593	104	2	6.98	4224274	2762	4.09	1491	1605	1491	1935	1043	1489	1529.43	0.00	0	0	1650	1569	1529	1448	1408	1549	1428	20	446	100	890	1	1	19712800	314	12.45	6.13	09	0.01	128.00	260.00	2695	20230623	-40.89	1180	20230103	35.00	2695	-40.89	20230623	1180	35.00	20230103	2695	-40.89	20230623	1180	35.00	20230103	1.61	N	084440	100	19 억		0	N	N	0	N	00	N
50	20231023	160614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1489	-23	5	-1.52	103456642	67517	55.97	1502	1610	1489	1965	1059	1512	1532.38	0.00	0	-3176	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	294	11.63	5.73	09	0.34	128.00	260.00	2695	20230623	-44.75	1180	20230103	26.19	2695	-44.75	20230623	1180	26.19	20230103	2695	-44.75	20230623	1180	26.19	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
51	20231023	150617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1510	-2	5	-0.13	96425646	62812	52.07	1502	1610	1500	1965	1059	1512	1535.16	0.00	0	-3407	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	298	11.80	5.81	09	0.32	128.00	260.00	2695	20230623	-43.97	1180	20230103	27.97	2695	-43.97	20230623	1180	27.97	20230103	2695	-43.97	20230623	1180	27.97	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
52	20231023	140615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1523	11	2	0.73	56759058	36747	30.46	1502	1610	1502	1965	1059	1512	1544.62	0.00	0	-1911	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	300	11.90	5.86	09	0.19	128.00	260.00	2695	20230623	-43.49	1180	20230103	29.07	2695	-43.49	20230623	1180	29.07	20230103	2695	-43.49	20230623	1180	29.07	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
53	20231023	130620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1523	11	2	0.73	42025614	27086	22.45	1502	1610	1502	1965	1059	1512	1551.61	0.00	0	-1041	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	300	11.90	5.86	09	0.14	128.00	260.00	2695	20230623	-43.49	1180	20230103	29.07	2695	-43.49	20230623	1180	29.07	20230103	2695	-43.49	20230623	1180	29.07	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
54	20231023	120613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1554	42	2	2.78	38893373	25037	20.75	1502	1610	1502	1965	1059	1512	1553.49	0.00	0	-1483	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	306	12.14	5.98	09	0.13	128.00	260.00	2695	20230623	-42.34	1180	20230103	31.69	2695	-42.34	20230623	1180	31.69	20230103	2695	-42.34	20230623	1180	31.69	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
55	20231023	110612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1552	40	2	2.65	36371205	23413	19.41	1502	1610	1502	1965	1059	1512	1553.52	0.00	0	-1483	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	306	12.12	5.97	09	0.12	128.00	260.00	2695	20230623	-42.41	1180	20230103	31.53	2695	-42.41	20230623	1180	31.53	20230103	2695	-42.41	20230623	1180	31.53	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
56	20231023	100608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1565	53	2	3.51	31424572	20188	16.74	1502	1610	1502	1965	1059	1512	1556.66	0.00	0	-1703	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	309	12.23	6.02	09	0.10	128.00	260.00	2695	20230623	-41.93	1180	20230103	32.63	2695	-41.93	20230623	1180	32.63	20230103	2695	-41.93	20230623	1180	32.63	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
57	20231023	090621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1562	50	2	3.31	15635649	10085	8.36	1502	1610	1502	1965	1059	1512	1550.50	0.00	0	-334	1745	1628	1569	1452	1393	1599	1423	20	453	100	900	1	1	19712800	308	12.20	6.01	09	0.05	128.00	260.00	2695	20230623	-42.04	1180	20230103	32.37	2695	-42.04	20230623	1180	32.37	20230103	2695	-42.04	20230623	1180	32.37	20230103	1.65	N	084440	100	19 억		0	N	N	0	N	00	N
58	20231020	160612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1512	-50	5	-3.20	185057692	119630	111.75	1562	1686	1510	2030	1094	1562	1547.30	0.00	0	-4619	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	298	11.81	5.82	09	0.61	128.00	260.00	2695	20230623	-43.90	1180	20230103	28.14	2695	-43.90	20230623	1180	28.14	20230103	2695	-43.90	20230623	1180	28.14	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
59	20231020	150612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1579	17	2	1.09	163015057	105074	98.15	1562	1686	1510	2030	1094	1562	1551.43	0.00	0	-3466	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	311	12.34	6.07	09	0.53	128.00	260.00	2695	20230623	-41.41	1180	20230103	33.81	2695	-41.41	20230623	1180	33.81	20230103	2695	-41.41	20230623	1180	33.81	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
60	20231020	140616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1585	23	2	1.47	152789917	98582	92.09	1562	1686	1510	2030	1094	1562	1549.88	0.00	0	-2153	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	312	12.38	6.10	09	0.50	128.00	260.00	2695	20230623	-41.19	1180	20230103	34.32	2695	-41.19	20230623	1180	34.32	20230103	2695	-41.19	20230623	1180	34.32	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
61	20231020	130558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1589	27	2	1.73	143988195	92993	86.87	1562	1686	1510	2030	1094	1562	1548.38	0.00	0	-1223	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	313	12.41	6.11	09	0.47	128.00	260.00	2695	20230623	-41.04	1180	20230103	34.66	2695	-41.04	20230623	1180	34.66	20230103	2695	-41.04	20230623	1180	34.66	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
62	20231020	120609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1579	17	2	1.09	139821038	90360	84.41	1562	1686	1510	2030	1094	1562	1547.38	0.00	0	-870	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	311	12.34	6.07	09	0.46	128.00	260.00	2695	20230623	-41.41	1180	20230103	33.81	2695	-41.41	20230623	1180	33.81	20230103	2695	-41.41	20230623	1180	33.81	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
63	20231020	110615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1528	-34	5	-2.18	71013776	46332	43.28	1562	1577	1510	2030	1094	1562	1532.72	0.00	0	-6443	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	301	11.94	5.88	09	0.24	128.00	260.00	2695	20230623	-43.30	1180	20230103	29.49	2695	-43.30	20230623	1180	29.49	20230103	2695	-43.30	20230623	1180	29.49	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
64	20231020	100608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1523	-39	5	-2.50	38267029	24688	23.06	1562	1577	1521	2030	1094	1562	1550.03	0.00	0	-9283	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	300	11.90	5.86	09	0.13	128.00	260.00	2695	20230623	-43.49	1180	20230103	29.07	2695	-43.49	20230623	1180	29.07	20230103	2695	-43.49	20230623	1180	29.07	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
65	20231020	090610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1563	1	2	0.06	13603363	8705	8.13	1562	1577	1559	2030	1094	1562	1562.71	0.00	0	-6622	1656	1608	1585	1537	1514	1597	1526	20	468	100	930	1	1	19712800	308	12.21	6.01	09	0.04	128.00	260.00	2695	20230623	-42.00	1180	20230103	32.46	2695	-42.00	20230623	1180	32.46	20230103	2695	-42.00	20230623	1180	32.46	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
66	20231019	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	-88	5	-5.33	170077365	107038	241.89	1633	1633	1562	2145	1155	1650	1588.94	0.00	0	-3262	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	308	12.20	6.01	09	0.54	128.00	260.00	2695	20230623	-42.04	1180	20230103	32.37	2695	-42.04	20230623	1180	32.37	20230103	2695	-42.04	20230623	1180	32.37	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
67	20231019	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1576	-74	5	-4.48	164204837	103280	233.40	1633	1633	1570	2145	1155	1650	1589.90	0.00	0	-2325	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	311	12.31	6.06	09	0.52	128.00	260.00	2695	20230623	-41.52	1180	20230103	33.56	2695	-41.52	20230623	1180	33.56	20230103	2695	-41.52	20230623	1180	33.56	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
68	20231019	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1588	-62	5	-3.76	144835855	90971	205.58	1633	1633	1573	2145	1155	1650	1592.11	0.00	0	-1732	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	313	12.41	6.11	09	0.46	128.00	260.00	2695	20230623	-41.08	1180	20230103	34.58	2695	-41.08	20230623	1180	34.58	20230103	2695	-41.08	20230623	1180	34.58	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
69	20231019	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	-58	5	-3.52	128758205	80798	182.59	1633	1633	1575	2145	1155	1650	1593.58	0.00	0	-581	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	314	12.44	6.12	09	0.41	128.00	260.00	2695	20230623	-40.93	1180	20230103	34.92	2695	-40.93	20230623	1180	34.92	20230103	2695	-40.93	20230623	1180	34.92	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
70	20231019	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-71	5	-4.30	117115884	73419	165.92	1633	1633	1575	2145	1155	1650	1595.17	0.00	0	593	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	311	12.34	6.07	09	0.37	128.00	260.00	2695	20230623	-41.41	1180	20230103	33.81	2695	-41.41	20230623	1180	33.81	20230103	2695	-41.41	20230623	1180	33.81	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
71	20231019	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1591	-59	5	-3.58	65518076	40832	92.28	1633	1633	1588	2145	1155	1650	1604.58	0.00	0	-1160	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	314	12.43	6.12	09	0.21	128.00	260.00	2695	20230623	-40.96	1180	20230103	34.83	2695	-40.96	20230623	1180	34.83	20230103	2695	-40.96	20230623	1180	34.83	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
72	20231019	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1621	-29	5	-1.76	19919563	12387	27.99	1633	1633	1597	2145	1155	1650	1608.10	0.00	0	-2211	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	320	12.66	6.23	09	0.06	128.00	260.00	2695	20230623	-39.85	1180	20230103	37.37	2695	-39.85	20230623	1180	37.37	20230103	2695	-39.85	20230623	1180	37.37	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
73	20231019	090607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1623	-27	5	-1.64	534872	330	0.75	1633	1633	1617	2145	1155	1650	1620.82	0.00	0	-260	1724	1686	1659	1621	1594	1673	1608	20	495	100	990	1	1	19712800	320	12.68	6.24	09	0.00	128.00	260.00	2695	20230623	-39.78	1180	20230103	37.54	2695	-39.78	20230623	1180	37.54	20230103	2695	-39.78	20230623	1180	37.54	20230103	1.66	N	084440	100	19 억		0	N	N	0	N	00	N
74	20231018	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	-20	5	-1.20	73350684	44250	25.63	1686	1697	1632	2170	1169	1670	1657.64	0.00	0	-3837	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	325	12.89	6.35	09	0.22	128.00	260.00	2695	20230623	-38.78	1180	20230103	39.83	2695	-38.78	20230623	1180	39.83	20230103	2695	-38.78	20230623	1180	39.83	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
75	20231018	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-19	5	-1.14	71916865	43381	25.13	1686	1697	1632	2170	1169	1670	1657.80	0.00	0	-3799	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	325	12.90	6.35	09	0.22	128.00	260.00	2695	20230623	-38.74	1180	20230103	39.92	2695	-38.74	20230623	1180	39.92	20230103	2695	-38.74	20230623	1180	39.92	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
76	20231018	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	-20	5	-1.20	56017141	33676	19.51	1686	1697	1644	2170	1169	1670	1663.41	0.00	0	-1291	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	325	12.89	6.35	09	0.17	128.00	260.00	2695	20230623	-38.78	1180	20230103	39.83	2695	-38.78	20230623	1180	39.83	20230103	2695	-38.78	20230623	1180	39.83	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
77	20231018	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-19	5	-1.14	54061151	32487	18.82	1686	1697	1646	2170	1169	1670	1664.09	0.00	0	-1231	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	325	12.90	6.35	09	0.16	128.00	260.00	2695	20230623	-38.74	1180	20230103	39.92	2695	-38.74	20230623	1180	39.92	20230103	2695	-38.74	20230623	1180	39.92	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
78	20231018	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1666	-4	5	-0.24	43676169	26193	15.17	1686	1697	1651	2170	1169	1670	1667.47	0.00	0	-1199	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	328	13.02	6.41	09	0.13	128.00	260.00	2695	20230623	-38.18	1180	20230103	41.19	2695	-38.18	20230623	1180	41.19	20230103	2695	-38.18	20230623	1180	41.19	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
79	20231018	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1660	-10	5	-0.60	37000266	22168	12.84	1686	1697	1651	2170	1169	1670	1669.08	0.00	0	-1765	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	327	12.97	6.38	09	0.11	128.00	260.00	2695	20230623	-38.40	1180	20230103	40.68	2695	-38.40	20230623	1180	40.68	20230103	2695	-38.40	20230623	1180	40.68	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
80	20231018	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	17	2	1.02	20339274	12144	7.03	1686	1697	1651	2170	1169	1670	1674.84	0.00	0	-2754	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	333	13.18	6.49	09	0.06	128.00	260.00	2695	20230623	-37.40	1180	20230103	42.97	2695	-37.40	20230623	1180	42.97	20230103	2695	-37.40	20230623	1180	42.97	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
81	20231018	090556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1676	6	2	0.36	5617084	3369	1.95	1686	1686	1651	2170	1169	1670	1667.29	0.00	0	-1108	1814	1742	1678	1606	1542	1778	1642	20	500	100	1000	1	1	19712800	330	13.09	6.45	09	0.02	128.00	260.00	2695	20230623	-37.81	1180	20230103	42.03	2695	-37.81	20230623	1180	42.03	20230103	2695	-37.81	20230623	1180	42.03	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
82	20231017	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	71	2	4.44	292758141	172627	241.19	1614	1750	1614	2075	1120	1599	1695.90	0.00	0	24575	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	329	13.05	6.42	09	0.88	128.00	260.00	2695	20230623	-38.03	1180	20230103	41.53	2695	-38.03	20230623	1180	41.53	20230103	2695	-38.03	20230623	1180	41.53	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
83	20231017	150601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1674	75	2	4.69	287764221	169633	237.01	1614	1750	1614	2075	1120	1599	1696.39	0.00	0	24390	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	330	13.08	6.44	09	0.86	128.00	260.00	2695	20230623	-37.88	1180	20230103	41.86	2695	-37.88	20230623	1180	41.86	20230103	2695	-37.88	20230623	1180	41.86	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
84	20231017	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1677	78	2	4.88	280204739	165090	230.66	1614	1750	1614	2075	1120	1599	1697.29	0.00	0	24591	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	331	13.10	6.45	09	0.84	128.00	260.00	2695	20230623	-37.77	1180	20230103	42.12	2695	-37.77	20230623	1180	42.12	20230103	2695	-37.77	20230623	1180	42.12	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
85	20231017	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1681	82	2	5.13	275967349	162562	227.13	1614	1750	1614	2075	1120	1599	1697.61	0.00	0	25168	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	331	13.13	6.47	09	0.82	128.00	260.00	2695	20230623	-37.63	1180	20230103	42.46	2695	-37.63	20230623	1180	42.46	20230103	2695	-37.63	20230623	1180	42.46	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
86	20231017	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1681	82	2	5.13	255480589	150394	210.13	1614	1750	1614	2075	1120	1599	1698.74	0.00	0	21841	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	331	13.13	6.47	09	0.76	128.00	260.00	2695	20230623	-37.63	1180	20230103	42.46	2695	-37.63	20230623	1180	42.46	20230103	2695	-37.63	20230623	1180	42.46	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
87	20231017	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1662	63	2	3.94	104885743	62460	87.27	1614	1734	1614	2075	1120	1599	1679.25	0.00	0	12186	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	328	12.98	6.39	09	0.32	128.00	260.00	2695	20230623	-38.33	1180	20230103	40.85	2695	-38.33	20230623	1180	40.85	20230103	2695	-38.33	20230623	1180	40.85	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
88	20231017	100551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	38	2	2.38	34885293	21122	29.51	1614	1674	1614	2075	1120	1599	1651.61	0.00	0	6202	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	323	12.79	6.30	09	0.11	128.00	260.00	2695	20230623	-39.26	1180	20230103	38.73	2695	-39.26	20230623	1180	38.73	20230103	2695	-39.26	20230623	1180	38.73	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
89	20231017	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	36	2	2.25	858939	529	0.74	1614	1635	1614	2075	1120	1599	1623.75	0.00	0	93	1681	1640	1609	1568	1537	1624	1552	20	476	100	950	1	1	19712800	322	12.77	6.29	09	0.00	128.00	260.00	2695	20230623	-39.33	1180	20230103	38.56	2695	-39.33	20230623	1180	38.56	20230103	2695	-39.33	20230623	1180	38.56	20230103	1.69	N	084440	100	19 억		0	N	N	0	N	00	N
90	20231016	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	-33	5	-2.02	112805979	70562	88.22	1634	1650	1578	2120	1143	1632	1598.68	0.00	0	-18905	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	315	12.49	6.15	09	0.36	128.00	260.00	2695	20230623	-40.67	1180	20230103	35.51	2695	-40.67	20230623	1180	35.51	20230103	2695	-40.67	20230623	1180	35.51	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
91	20231016	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-42	5	-2.57	108776462	68040	85.07	1634	1650	1578	2120	1143	1632	1598.71	0.00	0	-18453	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	313	12.42	6.12	09	0.35	128.00	260.00	2695	20230623	-41.00	1180	20230103	34.75	2695	-41.00	20230623	1180	34.75	20230103	2695	-41.00	20230623	1180	34.75	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
92	20231016	140557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-35	5	-2.14	82035015	51258	64.09	1634	1650	1578	2120	1143	1632	1600.43	0.00	0	-16267	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	315	12.48	6.14	09	0.26	128.00	260.00	2695	20230623	-40.74	1180	20230103	35.34	2695	-40.74	20230623	1180	35.34	20230103	2695	-40.74	20230623	1180	35.34	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
93	20231016	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	-34	5	-2.08	77581311	48470	60.60	1634	1650	1578	2120	1143	1632	1600.60	0.00	0	-16267	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	315	12.48	6.15	09	0.25	128.00	260.00	2695	20230623	-40.71	1180	20230103	35.42	2695	-40.71	20230623	1180	35.42	20230103	2695	-40.71	20230623	1180	35.42	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
94	20231016	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1587	-45	5	-2.76	57391636	35751	44.70	1634	1650	1578	2120	1143	1632	1605.32	0.00	0	-15764	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	313	12.40	6.10	09	0.18	128.00	260.00	2695	20230623	-41.11	1180	20230103	34.49	2695	-41.11	20230623	1180	34.49	20230103	2695	-41.11	20230623	1180	34.49	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
95	20231016	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-53	5	-3.25	42941267	26650	33.32	1634	1650	1578	2120	1143	1632	1611.30	0.00	0	-14234	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	311	12.34	6.07	09	0.14	128.00	260.00	2695	20230623	-41.41	1180	20230103	33.81	2695	-41.41	20230623	1180	33.81	20230103	2695	-41.41	20230623	1180	33.81	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
96	20231016	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	-20	5	-1.23	27697478	17083	21.36	1634	1650	1600	2120	1143	1632	1621.35	0.00	0	-9376	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	318	12.59	6.20	09	0.09	128.00	260.00	2695	20230623	-40.19	1180	20230103	36.61	2695	-40.19	20230623	1180	36.61	20230103	2695	-40.19	20230623	1180	36.61	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
97	20231016	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	-16	5	-0.98	15625267	9573	11.97	1634	1650	1615	2120	1143	1632	1632.22	0.00	0	-8749	1716	1673	1645	1602	1574	1660	1589	20	488	100	970	1	1	19712800	319	12.62	6.22	09	0.05	128.00	260.00	2695	20230623	-40.04	1180	20230103	36.95	2695	-40.04	20230623	1180	36.95	20230103	2695	-40.04	20230623	1180	36.95	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
98	20231012	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1688	55	2	3.37	125105548	75074	63.64	1647	1723	1609	2120	1144	1633	1666.43	0.00	0	8325	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	333	13.19	6.49	09	0.38	128.00	260.00	2695	20230623	-37.37	1180	20230103	43.05	2695	-37.37	20230623	1180	43.05	20230103	2695	-37.37	20230623	1180	43.05	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
99	20231012	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1689	56	2	3.43	119032124	71476	60.59	1647	1723	1609	2120	1144	1633	1665.34	0.00	0	8308	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	333	13.20	6.50	09	0.36	128.00	260.00	2695	20230623	-37.33	1180	20230103	43.14	2695	-37.33	20230623	1180	43.14	20230103	2695	-37.33	20230623	1180	43.14	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
100	20231012	140552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1697	64	2	3.92	111050697	66744	56.58	1647	1723	1609	2120	1144	1633	1663.83	0.00	0	8248	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	335	13.26	6.53	09	0.34	128.00	260.00	2695	20230623	-37.03	1180	20230103	43.81	2695	-37.03	20230623	1180	43.81	20230103	2695	-37.03	20230623	1180	43.81	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
101	20231012	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	57	2	3.49	100987883	60807	51.55	1647	1723	1609	2120	1144	1633	1660.79	0.00	0	7516	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	333	13.20	6.50	09	0.31	128.00	260.00	2695	20230623	-37.29	1180	20230103	43.22	2695	-37.29	20230623	1180	43.22	20230103	2695	-37.29	20230623	1180	43.22	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
102	20231012	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1689	56	2	3.43	91659721	55286	46.87	1647	1723	1609	2120	1144	1633	1657.92	0.00	0	5862	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	333	13.20	6.50	09	0.28	128.00	260.00	2695	20230623	-37.33	1180	20230103	43.14	2695	-37.33	20230623	1180	43.14	20230103	2695	-37.33	20230623	1180	43.14	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
103	20231012	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1678	45	2	2.76	72875590	44099	37.38	1647	1723	1609	2120	1144	1633	1652.55	0.00	0	4710	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	331	13.11	6.45	09	0.22	128.00	260.00	2695	20230623	-37.74	1180	20230103	42.20	2695	-37.74	20230623	1180	42.20	20230103	2695	-37.74	20230623	1180	42.20	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
104	20231012	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1688	55	2	3.37	67443022	40864	34.64	1647	1723	1609	2120	1144	1633	1650.43	0.00	0	3790	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	333	13.19	6.49	09	0.21	128.00	260.00	2695	20230623	-37.37	1180	20230103	43.05	2695	-37.37	20230623	1180	43.05	20230103	2695	-37.37	20230623	1180	43.05	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
105	20231012	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	32	2	1.96	6794901	4145	3.51	1647	1665	1609	2120	1144	1633	1639.30	0.00	0	-80	1716	1674	1633	1591	1550	1695	1612	20	487	100	970	1	1	19712800	328	13.01	6.40	09	0.02	128.00	260.00	2695	20230623	-38.22	1180	20230103	41.10	2695	-38.22	20230623	1180	41.10	20230103	2695	-38.22	20230623	1180	41.10	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
106	20231011	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1633	54	2	3.42	192297768	117669	111.24	1618	1675	1592	2050	1106	1579	1634.77	0.00	0	11759	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	322	12.76	6.28	09	0.60	128.00	260.00	2695	20230623	-39.41	1180	20230103	38.39	2695	-39.41	20230623	1180	38.39	20230103	2695	-39.41	20230623	1180	38.39	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
107	20231011	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	79	2	5.00	186152571	113911	107.69	1618	1675	1592	2050	1106	1579	1634.76	0.00	0	11787	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	327	12.95	6.38	09	0.58	128.00	260.00	2695	20230623	-38.48	1180	20230103	40.51	2695	-38.48	20230623	1180	40.51	20230103	2695	-38.48	20230623	1180	40.51	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
108	20231011	140600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	79	2	5.00	177798466	108873	102.92	1618	1675	1592	2050	1106	1579	1633.66	0.00	0	12138	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	327	12.95	6.38	09	0.55	128.00	260.00	2695	20230623	-38.48	1180	20230103	40.51	2695	-38.48	20230623	1180	40.51	20230103	2695	-38.48	20230623	1180	40.51	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
109	20231011	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1657	78	2	4.94	163718257	100344	94.86	1618	1675	1592	2050	1106	1579	1632.18	0.00	0	11673	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	327	12.95	6.37	09	0.51	128.00	260.00	2695	20230623	-38.52	1180	20230103	40.42	2695	-38.52	20230623	1180	40.42	20230103	2695	-38.52	20230623	1180	40.42	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
110	20231011	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	52	2	3.29	136203395	83625	79.06	1618	1675	1592	2050	1106	1579	1629.43	0.00	0	9114	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	322	12.74	6.27	09	0.42	128.00	260.00	2695	20230623	-39.48	1180	20230103	38.22	2695	-39.48	20230623	1180	38.22	20230103	2695	-39.48	20230623	1180	38.22	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
111	20231011	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	51	2	3.23	104565830	64117	60.61	1618	1675	1592	2050	1106	1579	1631.81	0.00	0	8872	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	321	12.73	6.27	09	0.33	128.00	260.00	2695	20230623	-39.52	1180	20230103	38.14	2695	-39.52	20230623	1180	38.14	20230103	2695	-39.52	20230623	1180	38.14	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
112	20231011	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1634	55	2	3.48	61433326	37761	35.70	1618	1646	1592	2050	1106	1579	1628.41	0.00	0	5332	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	322	12.77	6.28	09	0.19	128.00	260.00	2695	20230623	-39.37	1180	20230103	38.47	2695	-39.37	20230623	1180	38.47	20230103	2695	-39.37	20230623	1180	38.47	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
113	20231011	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	41	2	2.60	28268032	17351	16.40	1618	1646	1618	2050	1106	1579	1632.76	0.00	0	2331	1725	1652	1602	1529	1479	1627	1504	20	471	100	940	1	1	19712800	319	12.66	6.23	09	0.09	128.00	260.00	2695	20230623	-39.89	1180	20230103	37.29	2695	-39.89	20230623	1180	37.29	20230103	2695	-39.89	20230623	1180	37.29	20230103	1.70	N	084440	100	19 억		0	N	N	0	N	00	N
114	20231010	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-78	5	-4.71	143367577	89477	110.82	1673	1675	1552	2150	1160	1657	1601.86	0.00	0	-15966	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	311	12.34	6.07	09	0.45	128.00	260.00	2695	20230623	-41.41	1180	20230103	33.81	2695	-41.41	20230623	1180	33.81	20230103	2695	-41.41	20230623	1180	33.81	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
115	20231010	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1565	-92	5	-5.55	122186665	76000	94.13	1673	1675	1552	2150	1160	1657	1607.26	0.00	0	-15157	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	309	12.23	6.02	09	0.39	128.00	260.00	2695	20230623	-41.93	1180	20230103	32.63	2695	-41.93	20230623	1180	32.63	20230103	2695	-41.93	20230623	1180	32.63	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
116	20231010	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-60	5	-3.62	81159662	50059	62.00	1673	1675	1597	2150	1160	1657	1620.77	0.00	0	-13082	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	315	12.48	6.14	09	0.25	128.00	260.00	2695	20230623	-40.74	1180	20230103	35.34	2695	-40.74	20230623	1180	35.34	20230103	2695	-40.74	20230623	1180	35.34	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
117	20231010	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	-52	5	-3.14	60974051	37437	46.37	1673	1675	1601	2150	1160	1657	1628.17	0.00	0	-8792	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	316	12.54	6.17	09	0.19	128.00	260.00	2695	20230623	-40.45	1180	20230103	36.02	2695	-40.45	20230623	1180	36.02	20230103	2695	-40.45	20230623	1180	36.02	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
118	20231010	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-15	5	-0.91	27269407	16593	20.55	1673	1675	1612	2150	1160	1657	1642.83	0.00	0	-4444	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	324	12.83	6.32	09	0.08	128.00	260.00	2695	20230623	-39.07	1180	20230103	39.15	2695	-39.07	20230623	1180	39.15	20230103	2695	-39.07	20230623	1180	39.15	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
119	20231010	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-15	5	-0.91	25530081	15535	19.24	1673	1675	1612	2150	1160	1657	1642.75	0.00	0	-4183	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	324	12.83	6.32	09	0.08	128.00	260.00	2695	20230623	-39.07	1180	20230103	39.15	2695	-39.07	20230623	1180	39.15	20230103	2695	-39.07	20230623	1180	39.15	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
120	20231010	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1633	-24	5	-1.45	14359219	8718	10.80	1673	1675	1612	2150	1160	1657	1646.21	0.00	0	-1472	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	322	12.76	6.28	09	0.04	128.00	260.00	2695	20230623	-39.41	1180	20230103	38.39	2695	-39.41	20230623	1180	38.39	20230103	2695	-39.41	20230623	1180	38.39	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
121	20231010	090539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-15	5	-0.91	4020984	2431	3.01	1673	1675	1642	2150	1160	1657	1652.85	0.00	0	-340	1745	1701	1639	1595	1533	1723	1617	20	493	100	990	1	1	19712800	324	12.83	6.32	09	0.01	128.00	260.00	2695	20230623	-39.07	1180	20230103	39.15	2695	-39.07	20230623	1180	39.15	20230103	2695	-39.07	20230623	1180	39.15	20230103	1.71	N	084440	100	19 억		0	N	N	0	N	00	N
122	20231006	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1657	27	2	1.66	131312721	79919	75.96	1577	1683	1577	2115	1141	1630	1642.98	0.00	0	5931	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	327	12.95	6.37	09	0.41	128.00	260.00	2695	20230623	-38.52	1180	20230103	40.42	2695	-38.52	20230623	1180	40.42	20230103	2695	-38.52	20230623	1180	40.42	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
123	20231006	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	5	2	0.31	103845329	63185	60.06	1577	1683	1577	2115	1141	1630	1643.52	0.00	0	4994	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	322	12.77	6.29	09	0.32	128.00	260.00	2695	20230623	-39.33	1180	20230103	38.56	2695	-39.33	20230623	1180	38.56	20230103	2695	-39.33	20230623	1180	38.56	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
124	20231006	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1667	37	2	2.27	90154094	54840	52.12	1577	1683	1577	2115	1141	1630	1643.96	0.00	0	4123	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	329	13.02	6.41	09	0.28	128.00	260.00	2695	20230623	-38.14	1180	20230103	41.27	2695	-38.14	20230623	1180	41.27	20230103	2695	-38.14	20230623	1180	41.27	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
125	20231006	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1664	34	2	2.09	83537008	50866	48.35	1577	1683	1577	2115	1141	1630	1642.31	0.00	0	5628	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	328	13.00	6.40	09	0.26	128.00	260.00	2695	20230623	-38.26	1180	20230103	41.02	2695	-38.26	20230623	1180	41.02	20230103	2695	-38.26	20230623	1180	41.02	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
126	20231006	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	18	2	1.10	77132606	46986	44.66	1577	1683	1577	2115	1141	1630	1641.62	0.00	0	3435	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	325	12.88	6.34	09	0.24	128.00	260.00	2695	20230623	-38.85	1180	20230103	39.66	2695	-38.85	20230623	1180	39.66	20230103	2695	-38.85	20230623	1180	39.66	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
127	20231006	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1673	43	2	2.64	58998522	35972	34.19	1577	1683	1577	2115	1141	1630	1640.14	0.00	0	4322	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	330	13.07	6.43	09	0.18	128.00	260.00	2695	20230623	-37.92	1180	20230103	41.78	2695	-37.92	20230623	1180	41.78	20230103	2695	-37.92	20230623	1180	41.78	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
128	20231006	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	42	2	2.58	39827757	24465	23.25	1577	1683	1577	2115	1141	1630	1627.94	0.00	0	3714	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	330	13.06	6.43	09	0.12	128.00	260.00	2695	20230623	-37.96	1180	20230103	41.69	2695	-37.96	20230623	1180	41.69	20230103	2695	-37.96	20230623	1180	41.69	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N
129	20231006	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	12	2	0.74	15623783	9804	9.32	1577	1660	1577	2115	1141	1630	1593.42	0.00	0	227	1756	1692	1661	1597	1566	1677	1582	20	485	100	970	1	1	19712800	324	12.83	6.32	09	0.05	128.00	260.00	2695	20230623	-39.07	1180	20230103	39.15	2695	-39.07	20230623	1180	39.15	20230103	2695	-39.07	20230623	1180	39.15	20230103	1.72	N	084440	100	19 억		0	N	N	0	N	00	N