KissMeData/340810/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	161203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7190	-220	5	-2.97	334145710	46034	241.80	7660	7660	7080	9630	5190	7410	7258.68	1.04	0	-9272	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	744	-7.40	15.11	12	0.44	-972.00	476.00	18590	20230524	-61.32	7080	20231031	1.55	18590	-61.32	20230524	7080	1.55	20231031	18590	-61.32	20230524	7080	1.55	20231031	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
3	20231031	151215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7200	-210	5	-2.83	287148070	39457	207.25	7660	7660	7130	9630	5190	7410	7277.49	1.04	0	-9393	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	745	-7.41	15.13	12	0.38	-972.00	476.00	18590	20230524	-61.27	7130	20231031	0.98	18590	-61.27	20230524	7130	0.98	20231031	18590	-61.27	20230524	7130	0.98	20231031	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
4	20231031	141224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7210	-200	5	-2.70	237739800	32570	171.08	7660	7660	7160	9630	5190	7410	7299.35	1.04	0	-9044	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	746	-7.42	15.15	12	0.31	-972.00	476.00	18590	20230524	-61.22	7160	20231031	0.70	18590	-61.22	20230524	7160	0.70	20231031	18590	-61.22	20230524	7160	0.70	20231031	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
5	20231031	131213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7320	-90	5	-1.21	210918590	28842	151.50	7660	7660	7160	9630	5190	7410	7312.90	1.04	0	-7712	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	757	-7.53	15.38	12	0.28	-972.00	476.00	18590	20230524	-60.62	7160	20231031	2.23	18590	-60.62	20230524	7160	2.23	20231031	18590	-60.62	20230524	7160	2.23	20231031	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
6	20231031	121215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7240	-170	5	-2.29	170768320	23294	122.36	7660	7660	7160	9630	5190	7410	7331.00	1.04	0	-6772	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	749	-7.45	15.21	12	0.23	-972.00	476.00	18590	20230524	-61.05	7160	20231031	1.12	18590	-61.05	20230524	7160	1.12	20231031	18590	-61.05	20230524	7160	1.12	20231031	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
7	20231031	111244	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7400	-10	5	-0.13	156843680	21380	112.30	7660	7660	7160	9630	5190	7410	7336.00	1.04	0	-6659	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	766	-7.61	15.55	12	0.21	-972.00	476.00	18590	20230524	-60.19	7160	20231031	3.35	18590	-60.19	20230524	7160	3.35	20231031	18590	-60.19	20230524	7160	3.35	20231031	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
8	20231031	101223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7240	-170	5	-2.29	102895340	13998	73.53	7660	7660	7160	9630	5190	7410	7350.72	1.04	0	-5092	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	749	-7.45	15.21	12	0.14	-972.00	476.00	18590	20230524	-61.05	7160	20231031	1.12	18590	-61.05	20230524	7160	1.12	20231031	18590	-61.05	20230524	7160	1.12	20231031	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
9	20231031	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	170	2	2.29	12460790	1648	8.66	7660	7660	7470	9630	5190	7410	7561.16	1.04	0	-397	7723	7566	7433	7276	7143	7500	7210	52	2220	500	5180	10	1	10347861	784	-7.80	15.92	12	0.02	-972.00	476.00	18590	20230524	-59.23	7300	20231030	3.84	18590	-59.23	20230524	7300	3.84	20231030	18590	-59.23	20230524	7300	3.84	20231030	1.23	N	340810	500	51 억		107233	N	N	0	N	00	N
10	20231030	161158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7410	10	2	0.14	135093490	18122	36.79	7540	7590	7300	9620	5180	7400	7455.26	1.03	0	1402	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	767	-7.62	15.57	12	0.18	-972.00	476.00	18590	20230524	-60.14	7300	20231030	1.51	18590	-60.14	20230524	7300	1.51	20231030	18590	-60.14	20230524	7300	1.51	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
11	20231030	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	70	2	0.95	124493650	16692	33.89	7540	7590	7300	9620	5180	7400	7458.28	1.03	0	1044	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	773	-7.69	15.69	12	0.16	-972.00	476.00	18590	20230524	-59.82	7300	20231030	2.33	18590	-59.82	20230524	7300	2.33	20231030	18590	-59.82	20230524	7300	2.33	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
12	20231030	141131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7510	110	2	1.49	108294970	14524	29.49	7540	7590	7300	9620	5180	7400	7456.28	1.03	0	1631	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	777	-7.73	15.78	12	0.14	-972.00	476.00	18590	20230524	-59.60	7300	20231030	2.88	18590	-59.60	20230524	7300	2.88	20231030	18590	-59.60	20230524	7300	2.88	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
13	20231030	131134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7540	140	2	1.89	95928830	12876	26.14	7540	7590	7300	9620	5180	7400	7450.20	1.03	0	2410	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	780	-7.76	15.84	12	0.12	-972.00	476.00	18590	20230524	-59.44	7300	20231030	3.29	18590	-59.44	20230524	7300	3.29	20231030	18590	-59.44	20230524	7300	3.29	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
14	20231030	121125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7460	60	2	0.81	73987920	9949	20.20	7540	7550	7300	9620	5180	7400	7436.72	1.03	0	1001	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	772	-7.67	15.67	12	0.10	-972.00	476.00	18590	20230524	-59.87	7300	20231030	2.19	18590	-59.87	20230524	7300	2.19	20231030	18590	-59.87	20230524	7300	2.19	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
15	20231030	111126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7530	130	2	1.76	60868530	8191	16.63	7540	7550	7300	9620	5180	7400	7431.15	1.03	0	110	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	779	-7.75	15.82	12	0.08	-972.00	476.00	18590	20230524	-59.49	7300	20231030	3.15	18590	-59.49	20230524	7300	3.15	20231030	18590	-59.49	20230524	7300	3.15	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
16	20231030	101121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7500	100	2	1.35	44242350	5953	12.09	7540	7550	7300	9620	5180	7400	7431.94	1.03	0	-1254	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	776	-7.72	15.76	12	0.06	-972.00	476.00	18590	20230524	-59.66	7300	20231030	2.74	18590	-59.66	20230524	7300	2.74	20231030	18590	-59.66	20230524	7300	2.74	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
17	20231030	091122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7350	-50	5	-0.68	15054690	2024	4.11	7540	7550	7350	9620	5180	7400	7438.09	1.03	0	-1529	7840	7620	7510	7290	7180	7565	7235	52	2220	500	5180	10	1	10347861	761	-7.56	15.44	12	0.02	-972.00	476.00	18590	20230524	-60.46	7350	20231030	0.00	18590	-60.46	20230524	7350	0.00	20231030	18590	-60.46	20230524	7350	0.00	20231030	1.20	N	340810	500	51 억		106836	N	N	0	N	00	N
18	20231027	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-10	5	-0.13	365774690	48584	67.92	7490	7730	7400	9630	5190	7410	7530.35	0.93	0	11616	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	766	-7.61	15.55	12	0.47	-972.00	476.00	18590	20230524	-60.19	7380	20231026	0.27	18590	-60.19	20230524	7380	0.27	20231026	18590	-60.19	20230524	7380	0.27	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
19	20231027	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	60	2	0.81	340922980	45233	63.24	7490	7730	7400	9630	5190	7410	7537.46	0.93	0	11803	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	773	-7.69	15.69	12	0.44	-972.00	476.00	18590	20230524	-59.82	7380	20231026	1.22	18590	-59.82	20230524	7380	1.22	20231026	18590	-59.82	20230524	7380	1.22	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
20	20231027	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	30	2	0.40	311505130	41279	57.71	7490	7730	7400	9630	5190	7410	7546.83	0.93	0	11981	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	770	-7.65	15.63	12	0.40	-972.00	476.00	18590	20230524	-59.98	7380	20231026	0.81	18590	-59.98	20230524	7380	0.81	20231026	18590	-59.98	20230524	7380	0.81	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
21	20231027	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	160	2	2.16	265004140	35059	49.01	7490	7730	7400	9630	5190	7410	7559.44	0.93	0	8864	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	783	-7.79	15.90	12	0.34	-972.00	476.00	18590	20230524	-59.28	7380	20231026	2.57	18590	-59.28	20230524	7380	2.57	20231026	18590	-59.28	20230524	7380	2.57	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
22	20231027	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	220	2	2.97	249673760	33023	46.17	7490	7730	7400	9630	5190	7410	7561.29	0.93	0	8384	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	790	-7.85	16.03	12	0.32	-972.00	476.00	18590	20230524	-58.96	7380	20231026	3.39	18590	-58.96	20230524	7380	3.39	20231026	18590	-58.96	20230524	7380	3.39	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
23	20231027	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	240	2	3.24	172004240	22876	31.98	7490	7660	7400	9630	5190	7410	7519.70	0.93	0	6623	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	792	-7.87	16.07	12	0.22	-972.00	476.00	18590	20230524	-58.85	7380	20231026	3.66	18590	-58.85	20230524	7380	3.66	20231026	18590	-58.85	20230524	7380	3.66	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
24	20231027	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	100	2	1.35	134714280	17977	25.13	7490	7560	7400	9630	5190	7410	7494.41	0.93	0	5639	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	777	-7.73	15.78	12	0.17	-972.00	476.00	18590	20230524	-59.60	7380	20231026	1.76	18590	-59.60	20230524	7380	1.76	20231026	18590	-59.60	20230524	7380	1.76	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
25	20231027	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	90	2	1.21	47082450	6269	8.76	7490	7560	7450	9630	5190	7410	7512.82	0.93	0	2884	7923	7666	7523	7266	7123	7595	7195	52	2220	500	5180	10	1	10347861	776	-7.72	15.76	12	0.06	-972.00	476.00	18590	20230524	-59.66	7380	20231026	1.63	18590	-59.66	20230524	7380	1.63	20231026	18590	-59.66	20230524	7380	1.63	20231026	1.17	N	340810	500	51 억		95920	N	N	0	N	00	N
26	20231026	161106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7410	-520	5	-6.56	535791450	71188	273.75	7670	7780	7380	10300	5560	7930	7526.92	1.06	0	-12875	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	767	-7.62	15.57	12	0.69	-972.00	476.00	18590	20230524	-60.14	7380	20231026	0.41	18590	-60.14	20230524	7380	0.41	20231026	18590	-60.14	20230524	7380	0.41	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
27	20231026	151104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7440	-490	5	-6.18	520028090	69064	265.58	7670	7780	7380	10300	5560	7930	7529.65	1.06	0	-12627	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	770	-7.65	15.63	12	0.67	-972.00	476.00	18590	20230524	-59.98	7380	20231026	0.81	18590	-59.98	20230524	7380	0.81	20231026	18590	-59.98	20230524	7380	0.81	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
28	20231026	141106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7430	-500	5	-6.31	462999410	61377	236.02	7670	7780	7390	10300	5560	7930	7543.53	1.06	0	-8035	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	769	-7.64	15.61	12	0.59	-972.00	476.00	18590	20230524	-60.03	7390	20231026	0.54	18590	-60.03	20230524	7390	0.54	20231026	18590	-60.03	20230524	7390	0.54	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
29	20231026	131104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7620	-310	5	-3.91	409378070	54156	208.25	7670	7780	7410	10300	5560	7930	7559.24	1.06	0	-4903	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	789	-7.84	16.01	12	0.52	-972.00	476.00	18590	20230524	-59.01	7410	20231026	2.83	18590	-59.01	20230524	7410	2.83	20231026	18590	-59.01	20230524	7410	2.83	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
30	20231026	121057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7540	-390	5	-4.92	386132280	51068	196.38	7670	7780	7410	10300	5560	7930	7561.14	1.06	0	-4341	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	780	-7.76	15.84	12	0.49	-972.00	476.00	18590	20230524	-59.44	7410	20231026	1.75	18590	-59.44	20230524	7410	1.75	20231026	18590	-59.44	20230524	7410	1.75	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
31	20231026	111114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	-460	5	-5.80	308969340	40703	156.52	7670	7780	7460	10300	5560	7930	7590.82	1.06	0	-411	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	773	-7.69	15.69	12	0.39	-972.00	476.00	18590	20230524	-59.82	7460	20231026	0.13	18590	-59.82	20230524	7460	0.13	20231026	18590	-59.82	20230524	7460	0.13	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
32	20231026	101108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7670	-260	5	-3.28	153179340	20094	77.27	7670	7780	7570	10300	5560	7930	7623.14	1.06	0	1078	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	794	-7.89	16.11	12	0.19	-972.00	476.00	18590	20230524	-58.74	7570	20231026	1.32	18590	-58.74	20230524	7570	1.32	20231026	18590	-58.74	20230524	7570	1.32	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
33	20231026	091106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7590	-340	5	-4.29	57395640	7525	28.94	7670	7780	7570	10300	5560	7930	7627.33	1.06	0	-399	8263	8096	7963	7796	7663	8030	7730	52	2370	500	5550	10	1	10347861	785	-7.81	15.95	12	0.07	-972.00	476.00	18590	20230524	-59.17	7570	20231026	0.26	18590	-59.17	20230524	7570	0.26	20231026	18590	-59.17	20230524	7570	0.26	20231026	1.18	N	340810	500	51 억		109271	N	N	0	N	00	N
34	20231025	161107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7930	-90	5	-1.12	202497530	25413	42.29	8050	8130	7830	10420	5620	8020	7968.27	1.13	0	-6889	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	821	-8.16	16.66	12	0.25	-972.00	476.00	18590	20230524	-57.34	7600	20231024	4.34	18590	-57.34	20230524	7600	4.34	20231024	18590	-57.34	20230524	7600	4.34	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
35	20231025	151106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7920	-100	5	-1.25	177966730	22306	37.12	8050	8130	7830	10420	5620	8020	7978.42	1.13	0	-6522	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	820	-8.15	16.64	12	0.22	-972.00	476.00	18590	20230524	-57.40	7600	20231024	4.21	18590	-57.40	20230524	7600	4.21	20231024	18590	-57.40	20230524	7600	4.21	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
36	20231025	141101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7890	-130	5	-1.62	139763020	17496	29.11	8050	8130	7830	10420	5620	8020	7988.28	1.13	0	-4822	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	816	-8.12	16.58	12	0.17	-972.00	476.00	18590	20230524	-57.56	7600	20231024	3.82	18590	-57.56	20230524	7600	3.82	20231024	18590	-57.56	20230524	7600	3.82	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
37	20231025	131102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7970	-50	5	-0.62	108221760	13502	22.47	8050	8130	7920	10420	5620	8020	8015.24	1.13	0	-4202	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	825	-8.20	16.74	12	0.13	-972.00	476.00	18590	20230524	-57.13	7600	20231024	4.87	18590	-57.13	20230524	7600	4.87	20231024	18590	-57.13	20230524	7600	4.87	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
38	20231025	121106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-30	5	-0.37	86179650	10742	17.87	8050	8130	7920	10420	5620	8020	8022.68	1.13	0	-2161	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	827	-8.22	16.79	12	0.10	-972.00	476.00	18590	20230524	-57.02	7600	20231024	5.13	18590	-57.02	20230524	7600	5.13	20231024	18590	-57.02	20230524	7600	5.13	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
39	20231025	111104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	30	2	0.37	69763320	8696	14.47	8050	8130	7920	10420	5620	8020	8022.46	1.13	0	-1313	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	833	-8.28	16.91	12	0.08	-972.00	476.00	18590	20230524	-56.70	7600	20231024	5.92	18590	-56.70	20230524	7600	5.92	20231024	18590	-56.70	20230524	7600	5.92	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
40	20231025	101106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7980	-40	5	-0.50	48619820	6064	10.09	8050	8130	7920	10420	5620	8020	8017.78	1.13	0	-1430	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	826	-8.21	16.76	12	0.06	-972.00	476.00	18590	20230524	-57.07	7600	20231024	5.00	18590	-57.07	20230524	7600	5.00	20231024	18590	-57.07	20230524	7600	5.00	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
41	20231025	091102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	-10	5	-0.12	14214500	1764	2.94	8050	8130	8000	10420	5620	8020	8058.11	1.13	0	140	8340	8180	7890	7730	7440	8260	7810	52	2400	500	5610	10	1	10347861	829	-8.24	16.83	12	0.02	-972.00	476.00	18590	20230524	-56.91	7600	20231024	5.39	18590	-56.91	20230524	7600	5.39	20231024	18590	-56.91	20230524	7600	5.39	20231024	1.10	N	340810	500	51 억		117074	N	N	0	N	00	N
42	20231024	161037	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8020	240	2	3.08	470247790	60095	96.31	7820	8050	7600	10110	5450	7780	7824.87	1.04	0	9420	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	830	-8.25	16.85	12	0.58	-972.00	476.00	18590	20230524	-56.86	7600	20231024	5.53	18590	-56.86	20230524	7600	5.53	20231024	18590	-56.86	20230524	7600	5.53	20231024	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
43	20231024	151055	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8020	240	2	3.08	446990110	57191	91.66	7820	8050	7600	10110	5450	7780	7815.74	1.04	0	8457	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	830	-8.25	16.85	12	0.55	-972.00	476.00	18590	20230524	-56.86	7600	20231024	5.53	18590	-56.86	20230524	7600	5.53	20231024	18590	-56.86	20230524	7600	5.53	20231024	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
44	20231024	141037	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7950	170	2	2.19	386602260	49634	79.55	7820	8050	7600	10110	5450	7780	7789.06	1.04	0	5962	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	823	-8.18	16.70	12	0.48	-972.00	476.00	18590	20230524	-57.24	7600	20231024	4.61	18590	-57.24	20230524	7600	4.61	20231024	18590	-57.24	20230524	7600	4.61	20231024	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
45	20231024	131041	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7810	30	2	0.39	344539070	44298	71.00	7820	8050	7600	10110	5450	7780	7777.76	1.04	0	4618	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	808	-8.03	16.41	12	0.43	-972.00	476.00	18590	20230524	-57.99	7600	20231024	2.76	18590	-57.99	20230524	7600	2.76	20231024	18590	-57.99	20230524	7600	2.76	20231024	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
46	20231024	121053	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7760	-20	5	-0.26	320939480	41263	66.13	7820	8050	7600	10110	5450	7780	7777.90	1.04	0	3991	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	803	-7.98	16.30	12	0.40	-972.00	476.00	18590	20230524	-58.26	7600	20231024	2.11	18590	-58.26	20230524	7600	2.11	20231024	18590	-58.26	20230524	7600	2.11	20231024	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
47	20231024	111049	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7690	-90	5	-1.16	253822120	32623	52.28	7820	8050	7600	10110	5450	7780	7780.47	1.04	0	451	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	796	-7.91	16.16	12	0.32	-972.00	476.00	18590	20230524	-58.63	7600	20231024	1.18	18590	-58.63	20230524	7600	1.18	20231024	18590	-58.63	20230524	7600	1.18	20231024	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
48	20231024	101040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7720	-60	5	-0.77	162523210	20672	33.13	7820	8050	7660	10110	5450	7780	7862.00	1.04	0	3735	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	799	-7.94	16.22	12	0.20	-972.00	476.00	18590	20230524	-58.47	7610	20231020	1.45	18590	-58.47	20230524	7610	1.45	20231020	18590	-58.47	20230524	7610	1.45	20231020	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
49	20231024	091047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	210	2	2.70	92214860	11646	18.66	7820	8050	7820	10110	5450	7780	7918.16	1.04	0	5749	8520	8150	7930	7560	7340	8040	7450	52	2330	500	5440	10	1	10347861	827	-8.22	16.79	12	0.11	-972.00	476.00	18590	20230524	-57.02	7610	20231020	4.99	18590	-57.02	20230524	7610	4.99	20231020	18590	-57.02	20230524	7610	4.99	20231020	1.20	N	340810	500	51 억		107406	N	N	0	N	00	N
50	20231023	161031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7780	-230	5	-2.87	493532930	62220	60.71	7900	8300	7710	10410	5610	8010	7935.08	1.03	0	-513	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	805	-8.00	16.34	12	0.60	-972.00	476.00	18590	20230524	-58.15	7610	20231020	2.23	18590	-58.15	20230524	7610	2.23	20231020	18590	-58.15	20230524	7610	2.23	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
51	20231023	151037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	-200	5	-2.50	464751730	58525	57.10	7900	8300	7710	10410	5610	8010	7941.08	1.03	0	-360	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	808	-8.03	16.41	12	0.57	-972.00	476.00	18590	20230524	-57.99	7610	20231020	2.63	18590	-57.99	20230524	7610	2.63	20231020	18590	-57.99	20230524	7610	2.63	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
52	20231023	141035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7790	-220	5	-2.75	432705170	54410	53.09	7900	8300	7710	10410	5610	8010	7952.68	1.03	0	-113	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	806	-8.01	16.37	12	0.53	-972.00	476.00	18590	20230524	-58.10	7610	20231020	2.37	18590	-58.10	20230524	7610	2.37	20231020	18590	-58.10	20230524	7610	2.37	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
53	20231023	131042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7860	-150	5	-1.87	381689900	47893	46.73	7900	8300	7710	10410	5610	8010	7969.64	1.03	0	426	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	813	-8.09	16.51	12	0.46	-972.00	476.00	18590	20230524	-57.72	7610	20231020	3.29	18590	-57.72	20230524	7610	3.29	20231020	18590	-57.72	20230524	7610	3.29	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
54	20231023	121032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7880	-130	5	-1.62	301222410	37599	36.69	7900	8300	7810	10410	5610	8010	8011.45	1.03	0	-1427	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	815	-8.11	16.55	12	0.36	-972.00	476.00	18590	20230524	-57.61	7610	20231020	3.55	18590	-57.61	20230524	7610	3.55	20231020	18590	-57.61	20230524	7610	3.55	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
55	20231023	111029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-20	5	-0.25	224928250	27948	27.27	7900	8300	7880	10410	5610	8010	8048.10	1.03	0	1457	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	827	-8.22	16.79	12	0.27	-972.00	476.00	18590	20230524	-57.02	7610	20231020	4.99	18590	-57.02	20230524	7610	4.99	20231020	18590	-57.02	20230524	7610	4.99	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
56	20231023	101022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8040	30	2	0.37	191520210	23791	23.21	7900	8300	7880	10410	5610	8010	8050.11	1.03	0	131	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	832	-8.27	16.89	12	0.23	-972.00	476.00	18590	20230524	-56.75	7610	20231020	5.65	18590	-56.75	20230524	7610	5.65	20231020	18590	-56.75	20230524	7610	5.65	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
57	20231023	091043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8100	90	2	1.12	73555440	9242	9.02	7900	8250	7880	10410	5610	8010	7958.82	1.03	0	4403	8583	8296	7953	7666	7323	8125	7495	52	2400	500	5600	10	1	10347861	838	-8.33	17.02	12	0.09	-972.00	476.00	18590	20230524	-56.43	7610	20231020	6.44	18590	-56.43	20230524	7610	6.44	20231020	18590	-56.43	20230524	7610	6.44	20231020	1.43	N	340810	500	51 억		107063	N	N	0	N	00	N
58	20231020	161025	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8010	-260	5	-3.14	815694910	102054	94.58	8110	8240	7610	10750	5790	8270	7992.75	1.03	0	-660	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	829	-8.24	16.83	12	0.99	-972.00	476.00	18590	20230524	-56.91	7610	20231020	5.26	18590	-56.91	20230524	7610	5.26	20231020	18590	-56.91	20230524	7610	5.26	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
59	20231020	151025	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7960	-310	5	-3.75	780563160	97665	90.51	8110	8240	7610	10750	5790	8270	7992.25	1.03	0	222	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	824	-8.19	16.72	12	0.94	-972.00	476.00	18590	20230524	-57.18	7610	20231020	4.60	18590	-57.18	20230524	7610	4.60	20231020	18590	-57.18	20230524	7610	4.60	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
60	20231020	141036	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8160	-110	5	-1.33	678441990	84957	78.73	8110	8240	7610	10750	5790	8270	7985.71	1.03	0	4103	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	844	-8.40	17.14	12	0.82	-972.00	476.00	18590	20230524	-56.11	7610	20231020	7.23	18590	-56.11	20230524	7610	7.23	20231020	18590	-56.11	20230524	7610	7.23	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
61	20231020	131008	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8150	-120	5	-1.45	658300690	82481	76.44	8110	8240	7610	10750	5790	8270	7981.24	1.03	0	5353	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	843	-8.38	17.12	12	0.80	-972.00	476.00	18590	20230524	-56.16	7610	20231020	7.10	18590	-56.16	20230524	7610	7.10	20231020	18590	-56.16	20230524	7610	7.10	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
62	20231020	121018	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8040	-230	5	-2.78	587723000	73769	68.36	8110	8240	7610	10750	5790	8270	7967.07	1.03	0	4523	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	832	-8.27	16.89	12	0.71	-972.00	476.00	18590	20230524	-56.75	7610	20231020	5.65	18590	-56.75	20230524	7610	5.65	20231020	18590	-56.75	20230524	7610	5.65	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
63	20231020	111030	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7890	-380	5	-4.59	472775390	59190	54.85	8110	8240	7610	10750	5790	8270	7987.42	1.03	0	5873	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	816	-8.12	16.58	12	0.57	-972.00	476.00	18590	20230524	-57.56	7610	20231020	3.68	18590	-57.56	20230524	7610	3.68	20231020	18590	-57.56	20230524	7610	3.68	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
64	20231020	101021	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8060	-210	5	-2.54	343762590	42908	39.76	8110	8240	7610	10750	5790	8270	8011.62	1.03	0	7386	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	834	-8.29	16.93	12	0.41	-972.00	476.00	18590	20230524	-56.64	7610	20231020	5.91	18590	-56.64	20230524	7610	5.91	20231020	18590	-56.64	20230524	7610	5.91	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
65	20231020	091018	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8150	-120	5	-1.45	55159460	6779	6.28	8110	8240	8110	10750	5790	8270	8136.81	1.03	0	736	8663	8466	8313	8116	7963	8390	8040	52	2480	500	5780	10	1	10347861	843	-8.38	17.12	12	0.07	-972.00	476.00	18590	20230524	-56.16	8110	20231020	0.49	18590	-56.16	20230524	8110	0.49	20231020	18590	-56.16	20230524	8110	0.49	20231020	1.44	N	340810	500	51 억		107021	N	N	0	N	00	N
66	20231019	161017	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8270	-340	5	-3.95	888450820	107573	97.61	8510	8510	8160	11190	6030	8610	8259.04	0.94	0	11505	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	856	-8.51	17.37	12	1.04	-972.00	476.00	18590	20230524	-55.51	8160	20231019	1.35	18590	-55.51	20230524	8160	1.35	20231019	18590	-55.51	20230524	8160	1.35	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
67	20231019	151005	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8290	-320	5	-3.72	833320340	100907	91.56	8510	8510	8160	11190	6030	8610	8258.30	0.94	0	11984	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	858	-8.53	17.42	12	0.98	-972.00	476.00	18590	20230524	-55.41	8160	20231019	1.59	18590	-55.41	20230524	8160	1.59	20231019	18590	-55.41	20230524	8160	1.59	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
68	20231019	141022	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8290	-320	5	-3.72	700801740	84826	76.97	8510	8510	8160	11190	6030	8610	8261.64	0.94	0	9142	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	858	-8.53	17.42	12	0.82	-972.00	476.00	18590	20230524	-55.41	8160	20231019	1.59	18590	-55.41	20230524	8160	1.59	20231019	18590	-55.41	20230524	8160	1.59	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
69	20231019	131011	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8280	-330	5	-3.83	457052400	55129	50.02	8510	8510	8200	11190	6030	8610	8290.60	0.94	0	7022	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	857	-8.52	17.39	12	0.53	-972.00	476.00	18590	20230524	-55.46	8200	20231019	0.98	18590	-55.46	20230524	8200	0.98	20231019	18590	-55.46	20230524	8200	0.98	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
70	20231019	121018	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8250	-360	5	-4.18	370351480	44607	40.48	8510	8510	8210	11190	6030	8610	8302.54	0.94	0	5317	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	854	-8.49	17.33	12	0.43	-972.00	476.00	18590	20230524	-55.62	8210	20231019	0.49	18590	-55.62	20230524	8210	0.49	20231019	18590	-55.62	20230524	8210	0.49	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
71	20231019	111012	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8350	-260	5	-3.02	287520670	34600	31.40	8510	8510	8210	11190	6030	8610	8309.85	0.94	0	5449	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	864	-8.59	17.54	12	0.33	-972.00	476.00	18590	20230524	-55.08	8210	20231019	1.71	18590	-55.08	20230524	8210	1.71	20231019	18590	-55.08	20230524	8210	1.71	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
72	20231019	101007	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8360	-250	5	-2.90	168735430	20317	18.44	8510	8510	8210	11190	6030	8610	8305.14	0.94	0	5316	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	865	-8.60	17.56	12	0.20	-972.00	476.00	18590	20230524	-55.03	8210	20231019	1.83	18590	-55.03	20230524	8210	1.83	20231019	18590	-55.03	20230524	8210	1.83	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
73	20231019	091016	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8270	-340	5	-3.95	81433110	9846	8.93	8510	8510	8210	11190	6030	8610	8270.68	0.94	0	1737	9370	8990	8770	8390	8170	8880	8280	52	2580	500	6020	10	1	10347861	856	-8.51	17.37	12	0.10	-972.00	476.00	18590	20230524	-55.51	8210	20231019	0.73	18590	-55.51	20230524	8210	0.73	20231019	18590	-55.51	20230524	8210	0.73	20231019	1.50	N	340810	500	51 억		96863	N	N	0	N	00	N
74	20231018	161020	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8610	-450	5	-4.97	961406110	109781	130.11	9150	9150	8550	11770	6350	9060	8757.66	1.03	0	-8137	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	891	-8.86	18.09	12	1.06	-972.00	476.00	18590	20230524	-53.68	8550	20231018	0.70	18590	-53.68	20230524	8550	0.70	20231018	18590	-53.68	20230524	8550	0.70	20231018	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
75	20231018	151011	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8600	-460	5	-5.08	930501130	106190	125.85	9150	9150	8550	11770	6350	9060	8762.61	1.03	0	-7752	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	890	-8.85	18.07	12	1.03	-972.00	476.00	18590	20230524	-53.74	8550	20231018	0.58	18590	-53.74	20230524	8550	0.58	20231018	18590	-53.74	20230524	8550	0.58	20231018	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
76	20231018	140956	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8620	-440	5	-4.86	806154190	91707	108.69	9150	9150	8600	11770	6350	9060	8790.54	1.03	0	-5753	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	892	-8.87	18.11	12	0.89	-972.00	476.00	18590	20230524	-53.63	8600	20231018	0.23	18590	-53.63	20230524	8600	0.23	20231018	18590	-53.63	20230524	8600	0.23	20231018	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
77	20231018	130953	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8630	-430	5	-4.75	716609460	81332	96.39	9150	9150	8600	11770	6350	9060	8810.92	1.03	0	-2018	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	893	-8.88	18.13	12	0.79	-972.00	476.00	18590	20230524	-53.58	8600	20231018	0.35	18590	-53.58	20230524	8600	0.35	20231018	18590	-53.58	20230524	8600	0.35	20231018	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
78	20231018	121011	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8800	-260	5	-2.87	506627190	57186	67.78	9150	9150	8750	11770	6350	9060	8859.29	1.03	0	-1315	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	911	-9.05	18.49	12	0.55	-972.00	476.00	18590	20230524	-52.66	8750	20231018	0.57	18590	-52.66	20230524	8750	0.57	20231018	18590	-52.66	20230524	8750	0.57	20231018	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
79	20231018	111003	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8830	-230	5	-2.54	454128220	51223	60.71	9150	9150	8750	11770	6350	9060	8865.71	1.03	0	100	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	914	-9.08	18.55	12	0.50	-972.00	476.00	18590	20230524	-52.50	8750	20231018	0.91	18590	-52.50	20230524	8750	0.91	20231018	18590	-52.50	20230524	8750	0.91	20231018	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
80	20231018	101015	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8770	-290	5	-3.20	268007410	30105	35.68	9150	9150	8750	11770	6350	9060	8902.42	1.03	0	-7960	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	908	-9.02	18.42	12	0.29	-972.00	476.00	18590	20230524	-52.82	8750	20231018	0.23	18590	-52.82	20230524	8750	0.23	20231018	18590	-52.82	20230524	8750	0.23	20231018	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
81	20231018	090958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	-10	5	-0.11	19004010	2105	2.49	9150	9150	8990	11770	6350	9060	9028.03	1.03	0	284	9426	9242	9096	8912	8766	9170	8840	52	2710	500	6340	10	1	10347861	936	-9.31	19.01	12	0.02	-972.00	476.00	18590	20230524	-51.32	8910	20231016	1.57	18590	-51.32	20230524	8910	1.57	20231016	18590	-51.32	20230524	8910	1.57	20231016	1.46	N	340810	500	51 억		106165	N	N	0	N	00	N
82	20231017	161001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9060	50	2	0.55	767872390	84371	52.07	9080	9280	8950	11710	6310	9010	9101.15	0.81	0	21911	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	938	-9.32	19.03	12	0.82	-972.00	476.00	18590	20230524	-51.26	8910	20231016	1.68	18590	-51.26	20230524	8910	1.68	20231016	18590	-51.26	20230524	8910	1.68	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
83	20231017	151009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	70	2	0.78	706724590	77610	47.90	9080	9280	8950	11710	6310	9010	9106.10	0.81	0	21418	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	940	-9.34	19.08	12	0.75	-972.00	476.00	18590	20230524	-51.16	8910	20231016	1.91	18590	-51.16	20230524	8910	1.91	20231016	18590	-51.16	20230524	8910	1.91	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
84	20231017	141011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8950	-60	5	-0.67	665326080	73026	45.07	9080	9280	8950	11710	6310	9010	9110.81	0.81	0	21597	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	926	-9.21	18.80	12	0.71	-972.00	476.00	18590	20230524	-51.86	8910	20231016	0.45	18590	-51.86	20230524	8910	0.45	20231016	18590	-51.86	20230524	8910	0.45	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
85	20231017	131002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9130	120	2	1.33	435855770	47599	29.38	9080	9280	9080	11710	6310	9010	9156.83	0.81	0	16941	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	945	-9.39	19.18	12	0.46	-972.00	476.00	18590	20230524	-50.89	8910	20231016	2.47	18590	-50.89	20230524	8910	2.47	20231016	18590	-50.89	20230524	8910	2.47	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
86	20231017	121008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9090	80	2	0.89	421697520	46047	28.42	9080	9280	9080	11710	6310	9010	9157.98	0.81	0	17020	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	941	-9.35	19.10	12	0.44	-972.00	476.00	18590	20230524	-51.10	8910	20231016	2.02	18590	-51.10	20230524	8910	2.02	20231016	18590	-51.10	20230524	8910	2.02	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
87	20231017	110957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9160	150	2	1.66	400443410	43718	26.98	9080	9280	9080	11710	6310	9010	9159.69	0.81	0	17623	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	948	-9.42	19.24	12	0.42	-972.00	476.00	18590	20230524	-50.73	8910	20231016	2.81	18590	-50.73	20230524	8910	2.81	20231016	18590	-50.73	20230524	8910	2.81	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
88	20231017	100949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9200	190	2	2.11	292576060	31930	19.71	9080	9250	9080	11710	6310	9010	9163.05	0.81	0	11840	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	952	-9.47	19.33	12	0.31	-972.00	476.00	18590	20230524	-50.51	8910	20231016	3.25	18590	-50.51	20230524	8910	3.25	20231016	18590	-50.51	20230524	8910	3.25	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
89	20231017	091001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9220	210	2	2.33	106035440	11633	7.18	9080	9220	9080	11710	6310	9010	9115.06	0.81	0	6168	9996	9502	9206	8712	8416	9355	8565	52	2700	500	6300	10	1	10347861	954	-9.49	19.37	12	0.11	-972.00	476.00	18590	20230524	-50.40	8910	20231016	3.48	18590	-50.40	20230524	8910	3.48	20231016	18590	-50.40	20230524	8910	3.48	20231016	1.43	N	340810	500	51 억		84241	N	N	0	N	00	N
90	20231016	160958	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9010	-680	5	-7.02	1460670690	160465	183.57	9700	9700	8910	12590	6790	9690	9101.71	1.19	0	-37698	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	932	-9.27	18.93	12	1.55	-972.00	476.00	18590	20230524	-51.53	8910	20231016	1.12	18590	-51.53	20230524	8910	1.12	20231016	18590	-51.53	20230524	8910	1.12	20231016	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
91	20231016	150958	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9030	-660	5	-6.81	1347934860	147988	169.30	9700	9700	8910	12590	6790	9690	9107.23	1.19	0	-32345	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	934	-9.29	18.97	12	1.43	-972.00	476.00	18590	20230524	-51.43	8910	20231016	1.35	18590	-51.43	20230524	8910	1.35	20231016	18590	-51.43	20230524	8910	1.35	20231016	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
92	20231016	141000	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9010	-680	5	-7.02	1159340500	126933	145.21	9700	9700	8910	12590	6790	9690	9132.17	1.19	0	-28346	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	932	-9.27	18.93	12	1.23	-972.00	476.00	18590	20230524	-51.53	8910	20231016	1.12	18590	-51.53	20230524	8910	1.12	20231016	18590	-51.53	20230524	8910	1.12	20231016	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
93	20231016	130953	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8990	-700	5	-7.22	1037623790	113344	129.66	9700	9700	8910	12590	6790	9690	9153.22	1.19	0	-26149	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	930	-9.25	18.89	12	1.10	-972.00	476.00	18590	20230524	-51.64	8910	20231016	0.90	18590	-51.64	20230524	8910	0.90	20231016	18590	-51.64	20230524	8910	0.90	20231016	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
94	20231016	120955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9010	-680	5	-7.02	862572910	93832	107.34	9700	9700	9000	12590	6790	9690	9191.14	1.19	0	-21480	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	932	-9.27	18.93	12	0.91	-972.00	476.00	18590	20230524	-51.53	8970	20230726	0.45	18590	-51.53	20230524	8970	0.45	20230726	18590	-51.53	20230524	8970	0.45	20230726	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
95	20231016	110947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9120	-570	5	-5.88	601881090	65017	74.38	9700	9700	9100	12590	6790	9690	9255.28	1.19	0	-17554	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	944	-9.38	19.16	12	0.63	-972.00	476.00	18590	20230524	-50.94	8970	20230726	1.67	18590	-50.94	20230524	8970	1.67	20230726	18590	-50.94	20230524	8970	1.67	20230726	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
96	20231016	100942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9230	-460	5	-4.75	409173110	44006	50.34	9700	9700	9160	12590	6790	9690	9295.43	1.19	0	-12828	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	955	-9.50	19.39	12	0.43	-972.00	476.00	18590	20230524	-50.35	8970	20230726	2.90	18590	-50.35	20230524	8970	2.90	20230726	18590	-50.35	20230524	8970	2.90	20230726	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
97	20231016	090944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9370	-320	5	-3.30	82598560	8769	10.03	9700	9700	9280	12590	6790	9690	9409.80	1.19	0	-1016	10230	9960	9750	9480	9270	9855	9375	52	2900	500	6780	10	1	10347861	970	-9.64	19.68	12	0.08	-972.00	476.00	18590	20230524	-49.60	8970	20230726	4.46	18590	-49.60	20230524	8970	4.46	20230726	18590	-49.60	20230524	8970	4.46	20230726	1.47	N	340810	500	51 억		123574	N	N	0	N	00	N
98	20231012	161016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9780	250	2	2.62	543952690	55716	111.61	9540	9860	9540	12380	6680	9530	9762.82	1.43	0	7230	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1012	-10.06	20.55	12	0.54	-972.00	476.00	18590	20230524	-47.39	8970	20230726	9.03	18590	-47.39	20230524	8970	9.03	20230726	18590	-47.39	20230524	8970	9.03	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
99	20231012	150951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9790	260	2	2.73	520673260	53338	106.85	9540	9860	9540	12380	6680	9530	9761.77	1.43	0	7208	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1013	-10.07	20.57	12	0.52	-972.00	476.00	18590	20230524	-47.34	8970	20230726	9.14	18590	-47.34	20230524	8970	9.14	20230726	18590	-47.34	20230524	8970	9.14	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
100	20231012	140953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9820	290	2	3.04	407515680	41754	83.64	9540	9860	9540	12380	6680	9530	9759.92	1.43	0	8815	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1016	-10.10	20.63	12	0.40	-972.00	476.00	18590	20230524	-47.18	8970	20230726	9.48	18590	-47.18	20230524	8970	9.48	20230726	18590	-47.18	20230524	8970	9.48	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
101	20231012	130954	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9830	300	2	3.15	370710160	38007	76.14	9540	9840	9540	12380	6680	9530	9753.73	1.43	0	8960	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1017	-10.11	20.65	12	0.37	-972.00	476.00	18590	20230524	-47.12	8970	20230726	9.59	18590	-47.12	20230524	8970	9.59	20230726	18590	-47.12	20230524	8970	9.59	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
102	20231012	121004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9800	270	2	2.83	337465110	34620	69.35	9540	9830	9540	12380	6680	9530	9747.69	1.43	0	9601	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1014	-10.08	20.59	12	0.33	-972.00	476.00	18590	20230524	-47.28	8970	20230726	9.25	18590	-47.28	20230524	8970	9.25	20230726	18590	-47.28	20230524	8970	9.25	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
103	20231012	111003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9790	260	2	2.73	245707990	25249	50.58	9540	9820	9540	12380	6680	9530	9731.39	1.43	0	7806	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1013	-10.07	20.57	12	0.24	-972.00	476.00	18590	20230524	-47.34	8970	20230726	9.14	18590	-47.34	20230524	8970	9.14	20230726	18590	-47.34	20230524	8970	9.14	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
104	20231012	100954	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9780	250	2	2.62	169928220	17502	35.06	9540	9820	9540	12380	6680	9530	9709.07	1.43	0	6763	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1012	-10.06	20.55	12	0.17	-972.00	476.00	18590	20230524	-47.39	8970	20230726	9.03	18590	-47.39	20230524	8970	9.03	20230726	18590	-47.39	20230524	8970	9.03	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
105	20231012	091002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9820	290	2	3.04	86041470	8920	17.87	9540	9820	9540	12380	6680	9530	9645.90	1.43	0	5575	9856	9692	9596	9432	9336	9775	9515	52	2850	500	6670	10	1	10347861	1016	-10.10	20.63	12	0.09	-972.00	476.00	18590	20230524	-47.18	8970	20230726	9.48	18590	-47.18	20230524	8970	9.48	20230726	18590	-47.18	20230524	8970	9.48	20230726	1.52	N	340810	500	51 억		148217	N	N	0	N	00	N
106	20231011	160951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	200	2	2.14	475598430	49446	50.44	9500	9760	9500	12120	6540	9330	9618.62	1.32	0	11884	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	986	-9.80	20.02	12	0.48	-972.00	476.00	18590	20230524	-48.74	8970	20230726	6.24	18590	-48.74	20230524	8970	6.24	20230726	18590	-48.74	20230524	8970	6.24	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
107	20231011	150956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	210	2	2.25	437741580	45474	46.38	9500	9760	9500	12120	6540	9330	9626.19	1.32	0	11571	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	987	-9.81	20.04	12	0.44	-972.00	476.00	18590	20230524	-48.68	8970	20230726	6.35	18590	-48.68	20230524	8970	6.35	20230726	18590	-48.68	20230524	8970	6.35	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
108	20231011	140959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9620	290	2	3.11	391005410	40591	41.40	9500	9760	9500	12120	6540	9330	9632.81	1.32	0	12422	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	995	-9.90	20.21	12	0.39	-972.00	476.00	18590	20230524	-48.25	8970	20230726	7.25	18590	-48.25	20230524	8970	7.25	20230726	18590	-48.25	20230524	8970	7.25	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
109	20231011	130946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9680	350	2	3.75	350254650	36360	37.09	9500	9760	9500	12120	6540	9330	9632.97	1.32	0	14097	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	1002	-9.96	20.34	12	0.35	-972.00	476.00	18590	20230524	-47.93	8970	20230726	7.92	18590	-47.93	20230524	8970	7.92	20230726	18590	-47.93	20230524	8970	7.92	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
110	20231011	121006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9640	310	2	3.32	327581170	34010	34.69	9500	9760	9500	12120	6540	9330	9631.91	1.32	0	14741	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	998	-9.92	20.25	12	0.33	-972.00	476.00	18590	20230524	-48.14	8970	20230726	7.47	18590	-48.14	20230524	8970	7.47	20230726	18590	-48.14	20230524	8970	7.47	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
111	20231011	111000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9650	320	2	3.43	290854950	30211	30.82	9500	9760	9500	12120	6540	9330	9627.45	1.32	0	15382	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	999	-9.93	20.27	12	0.29	-972.00	476.00	18590	20230524	-48.09	8970	20230726	7.58	18590	-48.09	20230524	8970	7.58	20230726	18590	-48.09	20230524	8970	7.58	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
112	20231011	100953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9650	320	2	3.43	223828750	23257	23.72	9500	9760	9500	12120	6540	9330	9624.15	1.32	0	12837	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	999	-9.93	20.27	12	0.22	-972.00	476.00	18590	20230524	-48.09	8970	20230726	7.58	18590	-48.09	20230524	8970	7.58	20230726	18590	-48.09	20230524	8970	7.58	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
113	20231011	090955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	210	2	2.25	22808120	2393	2.44	9500	9580	9500	12120	6540	9330	9531.18	1.32	0	457	10290	9810	9530	9050	8770	9670	8910	52	2790	500	6530	10	1	10347861	987	-9.81	20.04	12	0.02	-972.00	476.00	18590	20230524	-48.68	8970	20230726	6.35	18590	-48.68	20230524	8970	6.35	20230726	18590	-48.68	20230524	8970	6.35	20230726	1.53	N	340810	500	51 억		136276	N	N	0	N	00	N
114	20231010	161600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	-490	5	-4.99	933516170	97200	146.17	9820	10010	9250	12760	6880	9820	9604.51	1.30	0	2992	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	965	-9.60	19.60	12	0.94	-972.00	476.00	18590	20230524	-49.81	8970	20230726	4.01	18590	-49.81	20230524	8970	4.01	20230726	18590	-49.81	20230524	8970	4.01	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
115	20231010	150942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9380	-440	5	-4.48	870462590	90451	136.02	9820	10010	9250	12760	6880	9820	9623.54	1.30	0	1787	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	971	-9.65	19.71	12	0.87	-972.00	476.00	18590	20230524	-49.54	8970	20230726	4.57	18590	-49.54	20230524	8970	4.57	20230726	18590	-49.54	20230524	8970	4.57	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
116	20231010	140949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	-320	5	-3.26	653465420	67345	101.27	9820	10010	9450	12760	6880	9820	9703.22	1.30	0	2	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	983	-9.77	19.96	12	0.65	-972.00	476.00	18590	20230524	-48.90	8970	20230726	5.91	18590	-48.90	20230524	8970	5.91	20230726	18590	-48.90	20230524	8970	5.91	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
117	20231010	130942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	-220	5	-2.24	535388720	54976	82.67	9820	10010	9450	12760	6880	9820	9738.56	1.30	0	1494	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	993	-9.88	20.17	12	0.53	-972.00	476.00	18590	20230524	-48.36	8970	20230726	7.02	18590	-48.36	20230524	8970	7.02	20230726	18590	-48.36	20230524	8970	7.02	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
118	20231010	120938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9780	-40	5	-0.41	458720460	47065	70.78	9820	10010	9450	12760	6880	9820	9746.50	1.30	0	3189	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	1012	-10.06	20.55	12	0.45	-972.00	476.00	18590	20230524	-47.39	8970	20230726	9.03	18590	-47.39	20230524	8970	9.03	20230726	18590	-47.39	20230524	8970	9.03	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
119	20231010	110921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9900	80	2	0.81	391234890	40193	60.44	9820	10010	9450	12760	6880	9820	9733.86	1.30	0	3276	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	1024	-10.19	20.80	12	0.39	-972.00	476.00	18590	20230524	-46.75	8970	20230726	10.37	18590	-46.75	20230524	8970	10.37	20230726	18590	-46.75	20230524	8970	10.37	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
120	20231010	100932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9800	-20	5	-0.20	267929620	27749	41.73	9820	9840	9450	12760	6880	9820	9655.35	1.30	0	4292	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	1014	-10.08	20.59	12	0.27	-972.00	476.00	18590	20230524	-47.28	8970	20230726	9.25	18590	-47.28	20230524	8970	9.25	20230726	18590	-47.28	20230524	8970	9.25	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
121	20231010	090926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9560	-260	5	-2.65	99522920	10337	15.54	9820	9820	9460	12760	6880	9820	9627.46	1.30	0	-2663	10253	10036	9793	9576	9333	10145	9685	52	2940	500	6870	10	1	10347861	989	-9.84	20.08	12	0.10	-972.00	476.00	18590	20230524	-48.57	8970	20230726	6.58	18590	-48.57	20230524	8970	6.58	20230726	18590	-48.57	20230524	8970	6.58	20230726	1.56	N	340810	500	51 억		134880	N	N	0	N	00	N
122	20231006	160934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9820	90	2	0.92	646420310	65507	41.20	9550	10010	9550	12640	6820	9730	9868.19	1.27	0	4184	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1016	-10.10	20.63	12	0.63	-972.00	476.00	18590	20230524	-47.18	8970	20230726	9.48	18590	-47.18	20230524	8970	9.48	20230726	18590	-47.18	20230524	8970	9.48	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N
123	20231006	150919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9820	90	2	0.92	616869570	62498	39.31	9550	10010	9550	12640	6820	9730	9870.31	1.27	0	4490	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1016	-10.10	20.63	12	0.60	-972.00	476.00	18590	20230524	-47.18	8970	20230726	9.48	18590	-47.18	20230524	8970	9.48	20230726	18590	-47.18	20230524	8970	9.48	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N
124	20231006	140923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9900	170	2	1.75	514562630	52138	32.79	9550	10010	9550	12640	6820	9730	9869.34	1.27	0	4153	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1024	-10.19	20.80	12	0.50	-972.00	476.00	18590	20230524	-46.75	8970	20230726	10.37	18590	-46.75	20230524	8970	10.37	20230726	18590	-46.75	20230524	8970	10.37	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N
125	20231006	130911	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9880	150	2	1.54	428717370	43460	27.33	9550	10010	9550	12640	6820	9730	9864.76	1.27	0	4445	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1022	-10.16	20.76	12	0.42	-972.00	476.00	18590	20230524	-46.85	8970	20230726	10.14	18590	-46.85	20230524	8970	10.14	20230726	18590	-46.85	20230524	8970	10.14	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N
126	20231006	120911	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9950	220	2	2.26	376740030	38220	24.04	9550	10010	9550	12640	6820	9730	9857.27	1.27	0	5191	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1030	-10.24	20.90	12	0.37	-972.00	476.00	18590	20230524	-46.48	8970	20230726	10.93	18590	-46.48	20230524	8970	10.93	20230726	18590	-46.48	20230524	8970	10.93	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N
127	20231006	110902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9970	240	2	2.47	295620730	30038	18.89	9550	10010	9550	12640	6820	9730	9841.70	1.27	0	5932	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1032	-10.26	20.95	12	0.29	-972.00	476.00	18590	20230524	-46.37	8970	20230726	11.15	18590	-46.37	20230524	8970	11.15	20230726	18590	-46.37	20230524	8970	11.15	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N
128	20231006	100910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9910	180	2	1.85	203851980	20826	13.10	9550	9970	9550	12640	6820	9730	9788.44	1.27	0	7902	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1025	-10.20	20.82	12	0.20	-972.00	476.00	18590	20230524	-46.69	8970	20230726	10.48	18590	-46.69	20230524	8970	10.48	20230726	18590	-46.69	20230524	8970	10.48	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N
129	20231006	090902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9840	110	2	1.13	85342340	8777	5.52	9550	9910	9550	12640	6820	9730	9723.38	1.27	0	2702	10583	10156	9873	9446	9163	10015	9305	52	2910	500	6810	10	1	10347861	1018	-10.12	20.67	12	0.08	-972.00	476.00	18590	20230524	-47.07	8970	20230726	9.70	18590	-47.07	20230524	8970	9.70	20230726	18590	-47.07	20230524	8970	9.70	20230726	1.57	N	340810	500	51 억		131096	N	N	0	N	00	N