KissMeData/367000/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	161223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8490	-210	5	-2.41	115416500	13603	208.92	8660	8750	8330	11310	6090	8700	8484.58	0.82	0	-3493	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	710	17.72	1.49	12	0.16	479.00	5698.00	20750	20230210	-59.08	8330	20231031	1.92	20750	-59.08	20230210	8330	1.92	20231031	20750	-59.08	20230210	8330	1.92	20231031	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
3	20231031	151235	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8450	-250	5	-2.87	105970510	12489	191.81	8660	8750	8330	11310	6090	8700	8485.11	0.82	0	-3061	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	707	17.64	1.48	12	0.15	479.00	5698.00	20750	20230210	-59.28	8330	20231031	1.44	20750	-59.28	20230210	8330	1.44	20231031	20750	-59.28	20230210	8330	1.44	20231031	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
4	20231031	141244	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8400	-300	5	-3.45	88426400	10403	159.78	8660	8750	8330	11310	6090	8700	8500.09	0.82	0	-3928	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	703	17.54	1.47	12	0.12	479.00	5698.00	20750	20230210	-59.52	8330	20231031	0.84	20750	-59.52	20230210	8330	0.84	20231031	20750	-59.52	20230210	8330	0.84	20231031	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
5	20231031	131233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8560	-140	5	-1.61	46897490	5476	84.10	8660	8750	8390	11310	6090	8700	8564.19	0.82	0	-2522	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	716	17.87	1.50	12	0.07	479.00	5698.00	20750	20230210	-58.75	8390	20231031	2.03	20750	-58.75	20230210	8390	2.03	20231031	20750	-58.75	20230210	8390	2.03	20231031	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
6	20231031	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-170	5	-1.95	31996400	3718	57.10	8660	8750	8530	11310	6090	8700	8605.81	0.82	0	-1817	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	714	17.81	1.50	12	0.04	479.00	5698.00	20750	20230210	-58.89	8450	20231024	0.95	20750	-58.89	20230210	8450	0.95	20231024	20750	-58.89	20230210	8450	0.95	20231024	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
7	20231031	111304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-40	5	-0.46	19948590	2313	35.52	8660	8750	8560	11310	6090	8700	8624.55	0.82	0	-846	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	725	18.08	1.52	12	0.03	479.00	5698.00	20750	20230210	-58.27	8450	20231024	2.49	20750	-58.27	20230210	8450	2.49	20231024	20750	-58.27	20230210	8450	2.49	20231024	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
8	20231031	101242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-120	5	-1.38	13336260	1543	23.70	8660	8750	8580	11310	6090	8700	8643.07	0.82	0	-459	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	718	17.91	1.51	12	0.02	479.00	5698.00	20750	20230210	-58.65	8450	20231024	1.54	20750	-58.65	20230210	8450	1.54	20231024	20750	-58.65	20230210	8450	1.54	20231024	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
9	20231031	091244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	10	2	0.11	3046890	351	5.39	8660	8750	8660	11310	6090	8700	8680.60	0.82	0	-30	8940	8820	8690	8570	8440	8755	8505	42	2610	500	5390	10	1	8367207	729	18.18	1.53	12	0.00	479.00	5698.00	20750	20230210	-58.02	8450	20231024	3.08	20750	-58.02	20230210	8450	3.08	20231024	20750	-58.02	20230210	8450	3.08	20231024	3.46	N	367000	500	41 억		68387	N	N	0	N	00	N
10	20231030	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	0	3	0.00	55032680	6310	74.44	8740	8810	8560	11310	6090	8700	8721.50	0.79	0	2027	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	727	18.16	1.53	12	0.08	479.00	5698.00	20750	20230210	-58.07	8450	20231024	2.96	20750	-58.07	20230210	8450	2.96	20231024	20750	-58.07	20230210	8450	2.96	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
11	20231030	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	40	2	0.46	50406080	5780	68.18	8740	8810	8560	11310	6090	8700	8720.78	0.79	0	2119	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	730	18.25	1.53	12	0.07	479.00	5698.00	20750	20230210	-57.88	8450	20231024	3.43	20750	-57.88	20230210	8450	3.43	20231024	20750	-57.88	20230210	8450	3.43	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
12	20231030	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	40	2	0.46	47765820	5478	64.62	8740	8810	8560	11310	6090	8700	8719.57	0.79	0	2167	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	730	18.25	1.53	12	0.07	479.00	5698.00	20750	20230210	-57.88	8450	20231024	3.43	20750	-57.88	20230210	8450	3.43	20231024	20750	-57.88	20230210	8450	3.43	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
13	20231030	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	50	2	0.57	46946100	5384	63.51	8740	8810	8560	11310	6090	8700	8719.56	0.79	0	2076	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	731	18.27	1.54	12	0.06	479.00	5698.00	20750	20230210	-57.83	8450	20231024	3.55	20750	-57.83	20230210	8450	3.55	20231024	20750	-57.83	20230210	8450	3.55	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
14	20231030	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	60	2	0.69	34803740	3989	47.06	8740	8810	8560	11310	6090	8700	8724.93	0.79	0	1620	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	732	18.29	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.78	8450	20231024	3.67	20750	-57.78	20230210	8450	3.67	20231024	20750	-57.78	20230210	8450	3.67	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
15	20231030	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	110	2	1.26	32234800	3696	43.60	8740	8810	8560	11310	6090	8700	8721.54	0.79	0	1474	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	736	18.39	1.55	12	0.04	479.00	5698.00	20750	20230210	-57.54	8450	20231024	4.26	20750	-57.54	20230210	8450	4.26	20231024	20750	-57.54	20230210	8450	4.26	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
16	20231030	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	20	2	0.23	11878440	1367	16.13	8740	8790	8560	11310	6090	8700	8689.42	0.79	0	-206	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	729	18.20	1.53	12	0.02	479.00	5698.00	20750	20230210	-57.98	8450	20231024	3.20	20750	-57.98	20230210	8450	3.20	20231024	20750	-57.98	20230210	8450	3.20	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
17	20231030	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-130	5	-1.49	3197960	367	4.33	8740	8740	8560	11310	6090	8700	8713.79	0.79	0	-172	8926	8812	8696	8582	8466	8755	8525	42	2610	500	5390	10	1	8356207	716	17.89	1.50	12	0.00	479.00	5698.00	20750	20230210	-58.70	8450	20231024	1.42	20750	-58.70	20230210	8450	1.42	20231024	20750	-58.70	20230210	8450	1.42	20231024	3.46	N	367000	500	41 억		66368	N	N	0	N	00	N
18	20231027	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-90	5	-1.02	73689770	8476	88.43	8770	8810	8580	11420	6160	8790	8693.93	0.83	0	-2836	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	727	18.16	1.53	12	0.10	479.00	5698.00	20750	20230210	-58.07	8450	20231024	2.96	20750	-58.07	20230210	8450	2.96	20231024	20750	-58.07	20230210	8450	2.96	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
19	20231027	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-100	5	-1.14	53810720	6191	64.59	8770	8810	8580	11420	6160	8790	8691.77	0.83	0	-2060	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	726	18.14	1.53	12	0.07	479.00	5698.00	20750	20230210	-58.12	8450	20231024	2.84	20750	-58.12	20230210	8450	2.84	20231024	20750	-58.12	20230210	8450	2.84	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
20	20231027	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-120	5	-1.37	50795950	5843	60.96	8770	8810	8580	11420	6160	8790	8693.47	0.83	0	-1974	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	724	18.10	1.52	12	0.07	479.00	5698.00	20750	20230210	-58.22	8450	20231024	2.60	20750	-58.22	20230210	8450	2.60	20231024	20750	-58.22	20230210	8450	2.60	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
21	20231027	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-110	5	-1.25	39729530	4568	47.66	8770	8810	8580	11420	6160	8790	8697.36	0.83	0	-1627	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	725	18.12	1.52	12	0.05	479.00	5698.00	20750	20230210	-58.17	8450	20231024	2.72	20750	-58.17	20230210	8450	2.72	20231024	20750	-58.17	20230210	8450	2.72	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
22	20231027	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-20	5	-0.23	33217110	3820	39.85	8770	8810	8580	11420	6160	8790	8695.58	0.83	0	-1290	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	733	18.31	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.73	8450	20231024	3.79	20750	-57.73	20230210	8450	3.79	20231024	20750	-57.73	20230210	8450	3.79	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
23	20231027	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	20	2	0.23	26579940	3062	31.95	8770	8810	8580	11420	6160	8790	8680.58	0.83	0	-1327	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	736	18.39	1.55	12	0.04	479.00	5698.00	20750	20230210	-57.54	8450	20231024	4.26	20750	-57.54	20230210	8450	4.26	20231024	20750	-57.54	20230210	8450	4.26	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
24	20231027	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-60	5	-0.68	22948590	2648	27.63	8770	8770	8580	11420	6160	8790	8666.39	0.83	0	-1582	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	729	18.23	1.53	12	0.03	479.00	5698.00	20750	20230210	-57.93	8450	20231024	3.31	20750	-57.93	20230210	8450	3.31	20231024	20750	-57.93	20230210	8450	3.31	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
25	20231027	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-20	5	-0.23	3920640	449	4.68	8770	8770	8680	11420	6160	8790	8731.94	0.83	0	-46	9163	8976	8763	8576	8363	9070	8670	42	2630	500	5440	10	1	8356207	733	18.31	1.54	12	0.01	479.00	5698.00	20750	20230210	-57.73	8450	20231024	3.79	20750	-57.73	20230210	8450	3.79	20231024	20750	-57.73	20230210	8450	3.79	20231024	3.47	N	367000	500	41 억		69204	N	N	0	N	00	N
26	20231026	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-160	5	-1.79	82886280	9585	144.99	8750	8950	8550	11630	6270	8950	8647.20	0.87	0	-3475	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	735	18.35	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.64	8450	20231024	4.02	20750	-57.64	20230210	8450	4.02	20231024	20750	-57.64	20230210	8450	4.02	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
27	20231026	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-390	5	-4.36	64798780	7506	113.54	8750	8950	8560	11630	6270	8950	8632.93	0.87	0	-2982	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	715	17.87	1.50	12	0.09	479.00	5698.00	20750	20230210	-58.75	8450	20231024	1.30	20750	-58.75	20230210	8450	1.30	20231024	20750	-58.75	20230210	8450	1.30	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
28	20231026	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-320	5	-3.58	51971590	6013	90.95	8750	8950	8580	11630	6270	8950	8643.20	0.87	0	-3064	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	721	18.02	1.51	12	0.07	479.00	5698.00	20750	20230210	-58.41	8450	20231024	2.13	20750	-58.41	20230210	8450	2.13	20231024	20750	-58.41	20230210	8450	2.13	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
29	20231026	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-290	5	-3.24	48588690	5619	84.99	8750	8950	8590	11630	6270	8950	8647.21	0.87	0	-2673	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	724	18.08	1.52	12	0.07	479.00	5698.00	20750	20230210	-58.27	8450	20231024	2.49	20750	-58.27	20230210	8450	2.49	20231024	20750	-58.27	20230210	8450	2.49	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
30	20231026	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-290	5	-3.24	38218390	4415	66.78	8750	8950	8600	11630	6270	8950	8656.49	0.87	0	-2362	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	724	18.08	1.52	12	0.05	479.00	5698.00	20750	20230210	-58.27	8450	20231024	2.49	20750	-58.27	20230210	8450	2.49	20231024	20750	-58.27	20230210	8450	2.49	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
31	20231026	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-260	5	-2.91	26919850	3105	46.97	8750	8950	8600	11630	6270	8950	8669.84	0.87	0	-2019	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	726	18.14	1.53	12	0.04	479.00	5698.00	20750	20230210	-58.12	8450	20231024	2.84	20750	-58.12	20230210	8450	2.84	20231024	20750	-58.12	20230210	8450	2.84	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
32	20231026	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-280	5	-3.13	24650290	2844	43.02	8750	8950	8600	11630	6270	8950	8667.47	0.87	0	-1774	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	724	18.10	1.52	12	0.03	479.00	5698.00	20750	20230210	-58.22	8450	20231024	2.60	20750	-58.22	20230210	8450	2.60	20231024	20750	-58.22	20230210	8450	2.60	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
33	20231026	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-290	5	-3.24	12993790	1496	22.63	8750	8950	8600	11630	6270	8950	8685.69	0.87	0	-1081	9183	9066	8913	8796	8643	9125	8855	42	2680	500	5540	10	1	8356207	724	18.08	1.52	12	0.02	479.00	5698.00	20750	20230210	-58.27	8450	20231024	2.49	20750	-58.27	20230210	8450	2.49	20231024	20750	-58.27	20230210	8450	2.49	20231024	3.47	N	367000	500	41 억		72680	N	N	0	N	00	N
34	20231025	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	50	2	0.56	58585420	6611	39.09	8800	9030	8760	11570	6230	8900	8861.74	0.88	0	-756	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	748	18.68	1.57	12	0.08	479.00	5698.00	20750	20230210	-56.87	8450	20231024	5.92	20750	-56.87	20230210	8450	5.92	20231024	20750	-56.87	20230210	8450	5.92	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
35	20231025	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-60	5	-0.67	51361420	5798	34.29	8800	9030	8760	11570	6230	8900	8858.47	0.88	0	-327	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	739	18.46	1.55	12	0.07	479.00	5698.00	20750	20230210	-57.40	8450	20231024	4.62	20750	-57.40	20230210	8450	4.62	20231024	20750	-57.40	20230210	8450	4.62	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
36	20231025	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	0	3	0.00	29145830	3276	19.37	8800	9030	8800	11570	6230	8900	8896.77	0.88	0	-849	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	744	18.58	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.11	8450	20231024	5.33	20750	-57.11	20230210	8450	5.33	20231024	20750	-57.11	20230210	8450	5.33	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
37	20231025	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-30	5	-0.34	21329740	2395	14.16	8800	9030	8800	11570	6230	8900	8905.95	0.88	0	-769	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	741	18.52	1.56	12	0.03	479.00	5698.00	20750	20230210	-57.25	8450	20231024	4.97	20750	-57.25	20230210	8450	4.97	20231024	20750	-57.25	20230210	8450	4.97	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
38	20231025	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-10	5	-0.11	17356650	1947	11.51	8800	9030	8800	11570	6230	8900	8914.56	0.88	0	-438	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	743	18.56	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.16	8450	20231024	5.21	20750	-57.16	20230210	8450	5.21	20231024	20750	-57.16	20230210	8450	5.21	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
39	20231025	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	20	2	0.22	15308990	1717	10.15	8800	9030	8800	11570	6230	8900	8916.13	0.88	0	-327	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	745	18.62	1.57	12	0.02	479.00	5698.00	20750	20230210	-57.01	8450	20231024	5.56	20750	-57.01	20230210	8450	5.56	20231024	20750	-57.01	20230210	8450	5.56	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
40	20231025	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	20	2	0.22	10214510	1146	6.78	8800	9030	8800	11570	6230	8900	8913.18	0.88	0	-222	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	745	18.62	1.57	12	0.01	479.00	5698.00	20750	20230210	-57.01	8450	20231024	5.56	20750	-57.01	20230210	8450	5.56	20231024	20750	-57.01	20230210	8450	5.56	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
41	20231025	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-50	5	-0.56	4070220	454	2.68	8800	9030	8800	11570	6230	8900	8965.24	0.88	0	-216	9200	9050	8750	8600	8300	9125	8675	42	2670	500	5510	10	1	8356207	740	18.48	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.35	8450	20231024	4.73	20750	-57.35	20230210	8450	4.73	20231024	20750	-57.35	20230210	8450	4.73	20231024	3.49	N	367000	500	41 억		73436	N	N	0	N	00	N
42	20231024	161054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8900	120	2	1.37	146254030	16910	126.57	8790	8900	8450	11410	6150	8780	8648.91	0.88	0	92	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	744	18.58	1.56	12	0.20	479.00	5698.00	20750	20230210	-57.11	8450	20231024	5.33	20750	-57.11	20230210	8450	5.33	20231024	20750	-57.11	20230210	8450	5.33	20231024	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
43	20231024	151112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8880	100	2	1.14	135572410	15708	117.57	8790	8890	8450	11410	6150	8780	8630.79	0.88	0	161	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	742	18.54	1.56	12	0.19	479.00	5698.00	20750	20230210	-57.20	8450	20231024	5.09	20750	-57.20	20230210	8450	5.09	20231024	20750	-57.20	20230210	8450	5.09	20231024	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
44	20231024	141054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8800	20	2	0.23	123156050	14305	107.07	8790	8870	8450	11410	6150	8780	8609.30	0.88	0	-187	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	735	18.37	1.54	12	0.17	479.00	5698.00	20750	20230210	-57.59	8450	20231024	4.14	20750	-57.59	20230210	8450	4.14	20231024	20750	-57.59	20230210	8450	4.14	20231024	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
45	20231024	131059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8750	-30	5	-0.34	118872990	13816	103.41	8790	8870	8450	11410	6150	8780	8604.01	0.88	0	-351	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	731	18.27	1.54	12	0.17	479.00	5698.00	20750	20230210	-57.83	8450	20231024	3.55	20750	-57.83	20230210	8450	3.55	20231024	20750	-57.83	20230210	8450	3.55	20231024	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
46	20231024	121111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8610	-170	5	-1.94	113551120	13203	98.82	8790	8870	8450	11410	6150	8780	8600.40	0.88	0	-745	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	719	17.97	1.51	12	0.16	479.00	5698.00	20750	20230210	-58.51	8450	20231024	1.89	20750	-58.51	20230210	8450	1.89	20231024	20750	-58.51	20230210	8450	1.89	20231024	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
47	20231024	111107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8560	-220	5	-2.51	94496120	10981	82.19	8790	8870	8450	11410	6150	8780	8605.42	0.88	0	-1885	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	715	17.87	1.50	12	0.13	479.00	5698.00	20750	20230210	-58.75	8450	20231024	1.30	20750	-58.75	20230210	8450	1.30	20231024	20750	-58.75	20230210	8450	1.30	20231024	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
48	20231024	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-110	5	-1.25	42368380	4857	36.35	8790	8870	8570	11410	6150	8780	8723.16	0.88	0	-1793	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	724	18.10	1.52	12	0.06	479.00	5698.00	20750	20230210	-58.22	8510	20231020	1.88	20750	-58.22	20230210	8510	1.88	20231020	20750	-58.22	20230210	8510	1.88	20231020	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
49	20231024	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	30	2	0.34	7505200	853	6.38	8790	8830	8790	11410	6150	8780	8798.59	0.88	0	283	9226	9002	8826	8602	8426	9115	8715	42	2630	500	5440	10	1	8356207	736	18.39	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.54	8510	20231020	3.53	20750	-57.54	20230210	8510	3.53	20231020	20750	-57.54	20230210	8510	3.53	20231020	3.51	N	367000	500	41 억		73345	N	N	0	N	00	N
50	20231023	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-30	5	-0.34	118100910	13357	72.61	8650	9050	8650	11450	6170	8810	8841.88	0.87	0	483	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	734	18.33	1.54	12	0.16	479.00	5698.00	20750	20230210	-57.69	8510	20231020	3.17	20750	-57.69	20230210	8510	3.17	20231020	20750	-57.69	20230210	8510	3.17	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
51	20231023	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-30	5	-0.34	113109970	12786	69.50	8650	9050	8650	11450	6170	8810	8846.39	0.87	0	625	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	734	18.33	1.54	12	0.15	479.00	5698.00	20750	20230210	-57.69	8510	20231020	3.17	20750	-57.69	20230210	8510	3.17	20231020	20750	-57.69	20230210	8510	3.17	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
52	20231023	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-70	5	-0.79	109369670	12360	67.19	8650	9050	8650	11450	6170	8810	8848.68	0.87	0	782	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	730	18.25	1.53	12	0.15	479.00	5698.00	20750	20230210	-57.88	8510	20231020	2.70	20750	-57.88	20230210	8510	2.70	20231020	20750	-57.88	20230210	8510	2.70	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
53	20231023	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-10	5	-0.11	105608080	11932	64.86	8650	9050	8650	11450	6170	8810	8850.83	0.87	0	952	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	735	18.37	1.54	12	0.14	479.00	5698.00	20750	20230210	-57.59	8510	20231020	3.41	20750	-57.59	20230210	8510	3.41	20231020	20750	-57.59	20230210	8510	3.41	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
54	20231023	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	40	2	0.45	92326210	10419	56.64	8650	9050	8650	11450	6170	8810	8861.33	0.87	0	588	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	740	18.48	1.55	12	0.12	479.00	5698.00	20750	20230210	-57.35	8510	20231020	4.00	20750	-57.35	20230210	8510	4.00	20231020	20750	-57.35	20230210	8510	4.00	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
55	20231023	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	140	2	1.59	87839850	9913	53.89	8650	9050	8650	11450	6170	8810	8861.08	0.87	0	741	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	748	18.68	1.57	12	0.12	479.00	5698.00	20750	20230210	-56.87	8510	20231020	5.17	20750	-56.87	20230210	8510	5.17	20231020	20750	-56.87	20230210	8510	5.17	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
56	20231023	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	80	2	0.91	55320360	6280	34.14	8650	8930	8650	11450	6170	8810	8808.97	0.87	0	-1497	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	743	18.56	1.56	12	0.08	479.00	5698.00	20750	20230210	-57.16	8510	20231020	4.47	20750	-57.16	20230210	8510	4.47	20231020	20750	-57.16	20230210	8510	4.47	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
57	20231023	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	0	3	0.00	13396430	1543	8.39	8650	8810	8650	11450	6170	8810	8682.07	0.87	0	350	9250	9030	8770	8550	8290	8900	8420	42	2640	500	5460	10	1	8356207	736	18.39	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.54	8510	20231020	3.53	20750	-57.54	20230210	8510	3.53	20231020	20750	-57.54	20230210	8510	3.53	20231020	3.57	N	367000	500	41 억		72364	N	N	0	N	00	N
58	20231020	161042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8810	-160	5	-1.78	159279810	18394	92.31	8850	8990	8510	11660	6280	8970	8659.29	0.97	0	-9360	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	736	18.39	1.55	12	0.22	479.00	5698.00	20750	20230210	-57.54	8510	20231020	3.53	20750	-57.54	20230210	8510	3.53	20231020	20750	-57.54	20230210	8510	3.53	20231020	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
59	20231020	151041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8750	-220	5	-2.45	153704860	17758	89.12	8850	8990	8510	11660	6280	8970	8655.53	0.97	0	-9264	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	731	18.27	1.54	12	0.21	479.00	5698.00	20750	20230210	-57.83	8510	20231020	2.82	20750	-57.83	20230210	8510	2.82	20231020	20750	-57.83	20230210	8510	2.82	20231020	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
60	20231020	141053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8680	-290	5	-3.23	143606120	16595	83.28	8850	8990	8510	11660	6280	8970	8653.58	0.97	0	-8840	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	725	18.12	1.52	12	0.20	479.00	5698.00	20750	20230210	-58.17	8510	20231020	2.00	20750	-58.17	20230210	8510	2.00	20231020	20750	-58.17	20230210	8510	2.00	20231020	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
61	20231020	131024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8670	-300	5	-3.34	136410530	15765	79.11	8850	8990	8510	11660	6280	8970	8652.75	0.97	0	-8478	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	724	18.10	1.52	12	0.19	479.00	5698.00	20750	20230210	-58.22	8510	20231020	1.88	20750	-58.22	20230210	8510	1.88	20231020	20750	-58.22	20230210	8510	1.88	20231020	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
62	20231020	121035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8610	-360	5	-4.01	127202870	14700	73.77	8850	8990	8510	11660	6280	8970	8653.26	0.97	0	-8133	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	719	17.97	1.51	12	0.18	479.00	5698.00	20750	20230210	-58.51	8510	20231020	1.18	20750	-58.51	20230210	8510	1.18	20231020	20750	-58.51	20230210	8510	1.18	20231020	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
63	20231020	111046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8630	-340	5	-3.79	79535060	9158	45.96	8850	8990	8580	11660	6280	8970	8684.76	0.97	0	-4681	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	721	18.02	1.51	12	0.11	479.00	5698.00	20750	20230210	-58.41	8580	20231020	0.58	20750	-58.41	20230210	8580	0.58	20231020	20750	-58.41	20230210	8580	0.58	20231020	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
64	20231020	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-290	5	-3.23	50510810	5791	29.06	8850	8990	8660	11660	6280	8970	8722.29	0.97	0	-3473	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	725	18.12	1.52	12	0.07	479.00	5698.00	20750	20230210	-58.17	8600	20230727	0.93	20750	-58.17	20230210	8600	0.93	20230727	20750	-58.17	20230210	8600	0.93	20230727	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
65	20231020	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-250	5	-2.79	11220670	1277	6.41	8850	8990	8700	11660	6280	8970	8786.74	0.97	0	-1004	9230	9100	8950	8820	8670	9165	8885	42	2690	500	5560	10	1	8356207	729	18.20	1.53	12	0.02	479.00	5698.00	20750	20230210	-57.98	8600	20230727	1.40	20750	-57.98	20230210	8600	1.40	20230727	20750	-57.98	20230210	8600	1.40	20230727	3.58	N	367000	500	41 억		81004	N	N	0	N	00	N
66	20231019	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-80	5	-0.88	177206670	19927	189.29	8900	9080	8800	11760	6340	9050	8892.79	0.99	0	-439	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	750	18.73	1.57	12	0.24	479.00	5698.00	20750	20230210	-56.77	8600	20230727	4.30	20750	-56.77	20230210	8600	4.30	20230727	20750	-56.77	20230210	8600	4.30	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
67	20231019	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-120	5	-1.33	167663010	18853	179.09	8900	9080	8800	11760	6340	9050	8893.17	0.99	0	-890	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	746	18.64	1.57	12	0.23	479.00	5698.00	20750	20230210	-56.96	8600	20230727	3.84	20750	-56.96	20230210	8600	3.84	20230727	20750	-56.96	20230210	8600	3.84	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
68	20231019	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-150	5	-1.66	150517250	16930	160.82	8900	9080	8800	11760	6340	9050	8890.56	0.99	0	-795	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	744	18.58	1.56	12	0.20	479.00	5698.00	20750	20230210	-57.11	8600	20230727	3.49	20750	-57.11	20230210	8600	3.49	20230727	20750	-57.11	20230210	8600	3.49	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
69	20231019	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-140	5	-1.55	120828930	13587	129.07	8900	9080	8800	11760	6340	9050	8892.98	0.99	0	137	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	745	18.60	1.56	12	0.16	479.00	5698.00	20750	20230210	-57.06	8600	20230727	3.60	20750	-57.06	20230210	8600	3.60	20230727	20750	-57.06	20230210	8600	3.60	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
70	20231019	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-200	5	-2.21	106661040	11988	113.88	8900	9080	8800	11760	6340	9050	8897.32	0.99	0	823	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	740	18.48	1.55	12	0.14	479.00	5698.00	20750	20230210	-57.35	8600	20230727	2.91	20750	-57.35	20230210	8600	2.91	20230727	20750	-57.35	20230210	8600	2.91	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
71	20231019	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-80	5	-0.88	79768750	8953	85.05	8900	9080	8800	11760	6340	9050	8909.72	0.99	0	1995	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	750	18.73	1.57	12	0.11	479.00	5698.00	20750	20230210	-56.77	8600	20230727	4.30	20750	-56.77	20230210	8600	4.30	20230727	20750	-56.77	20230210	8600	4.30	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
72	20231019	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-70	5	-0.77	61958600	6951	66.03	8900	9080	8800	11760	6340	9050	8913.62	0.99	0	3067	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	750	18.75	1.58	12	0.08	479.00	5698.00	20750	20230210	-56.72	8600	20230727	4.42	20750	-56.72	20230210	8600	4.42	20230727	20750	-56.72	20230210	8600	4.42	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
73	20231019	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-180	5	-1.99	11386490	1280	12.16	8900	9080	8800	11760	6340	9050	8895.70	0.99	0	-516	9476	9262	9086	8872	8696	9175	8785	42	2710	500	5610	10	1	8356207	741	18.52	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.25	8600	20230727	3.14	20750	-57.25	20230210	8600	3.14	20230727	20750	-57.25	20230210	8600	3.14	20230727	3.60	N	367000	500	41 억		82464	N	N	0	N	00	N
74	20231018	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-160	5	-1.74	94828410	10527	101.85	9260	9300	8910	11970	6450	9210	9008.11	1.01	0	-1724	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	756	18.89	1.59	12	0.13	479.00	5698.00	20750	20230210	-56.39	8600	20230727	5.23	20750	-56.39	20230210	8600	5.23	20230727	20750	-56.39	20230210	8600	5.23	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
75	20231018	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-110	5	-1.19	92945910	10319	99.84	9260	9300	8910	11970	6450	9210	9007.26	1.01	0	-1706	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	760	19.00	1.60	12	0.12	479.00	5698.00	20750	20230210	-56.14	8600	20230727	5.81	20750	-56.14	20230210	8600	5.81	20230727	20750	-56.14	20230210	8600	5.81	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
76	20231018	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-210	5	-2.28	83834410	9315	90.12	9260	9300	8910	11970	6450	9210	8999.94	1.01	0	-1449	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	752	18.79	1.58	12	0.11	479.00	5698.00	20750	20230210	-56.63	8600	20230727	4.65	20750	-56.63	20230210	8600	4.65	20230727	20750	-56.63	20230210	8600	4.65	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
77	20231018	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-240	5	-2.61	72874260	8099	78.36	9260	9300	8910	11970	6450	9210	8997.93	1.01	0	-1339	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	750	18.73	1.57	12	0.10	479.00	5698.00	20750	20230210	-56.77	8600	20230727	4.30	20750	-56.77	20230210	8600	4.30	20230727	20750	-56.77	20230210	8600	4.30	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
78	20231018	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-230	5	-2.50	43161450	4775	46.20	9260	9300	8950	11970	6450	9210	9039.05	1.01	0	-1364	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	750	18.75	1.58	12	0.06	479.00	5698.00	20750	20230210	-56.72	8600	20230727	4.42	20750	-56.72	20230210	8600	4.42	20230727	20750	-56.72	20230210	8600	4.42	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
79	20231018	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-130	5	-1.41	16108180	1768	17.11	9260	9300	9050	11970	6450	9210	9110.96	1.01	0	-1325	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	759	18.96	1.59	12	0.02	479.00	5698.00	20750	20230210	-56.24	8600	20230727	5.58	20750	-56.24	20230210	8600	5.58	20230727	20750	-56.24	20230210	8600	5.58	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
80	20231018	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-120	5	-1.30	10884810	1193	11.54	9260	9300	9090	11970	6450	9210	9123.90	1.01	0	-921	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	760	18.98	1.60	12	0.01	479.00	5698.00	20750	20230210	-56.19	8600	20230727	5.70	20750	-56.19	20230210	8600	5.70	20230727	20750	-56.19	20230210	8600	5.70	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
81	20231018	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	70	2	0.76	1040700	114	1.10	9260	9300	9110	11970	6450	9210	9128.95	1.01	0	-32	9383	9296	9153	9066	8923	9340	9110	42	2760	500	5710	10	1	8356207	775	19.37	1.63	12	0.00	479.00	5698.00	20750	20230210	-55.28	8600	20230727	7.91	20750	-55.28	20230210	8600	7.91	20230727	20750	-55.28	20230210	8600	7.91	20230727	3.58	N	367000	500	41 억		84177	N	N	0	N	00	N
82	20231017	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	210	2	2.33	94608250	10330	49.25	9010	9240	9010	11700	6300	9000	9158.59	0.98	0	2219	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	770	19.23	1.62	12	0.12	479.00	5698.00	20750	20230210	-55.61	8550	20221013	7.72	20750	-55.61	20230210	8600	7.09	20230727	20750	-55.61	20230210	8600	7.09	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
83	20231017	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	150	2	1.67	87741450	9579	45.67	9010	9240	9010	11700	6300	9000	9159.77	0.98	0	2115	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	765	19.10	1.61	12	0.11	479.00	5698.00	20750	20230210	-55.90	8550	20221013	7.02	20750	-55.90	20230210	8600	6.40	20230727	20750	-55.90	20230210	8600	6.40	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
84	20231017	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	210	2	2.33	75502810	8239	39.28	9010	9240	9010	11700	6300	9000	9164.07	0.98	0	2026	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	770	19.23	1.62	12	0.10	479.00	5698.00	20750	20230210	-55.61	8550	20221013	7.72	20750	-55.61	20230210	8600	7.09	20230727	20750	-55.61	20230210	8600	7.09	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
85	20231017	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	190	2	2.11	64124430	7001	33.38	9010	9240	9010	11700	6300	9000	9159.32	0.98	0	2425	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	768	19.19	1.61	12	0.08	479.00	5698.00	20750	20230210	-55.71	8550	20221013	7.49	20750	-55.71	20230210	8600	6.86	20230727	20750	-55.71	20230210	8600	6.86	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
86	20231017	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	200	2	2.22	49418480	5391	25.70	9010	9240	9010	11700	6300	9000	9166.85	0.98	0	2165	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	769	19.21	1.61	12	0.06	479.00	5698.00	20750	20230210	-55.66	8550	20221013	7.60	20750	-55.66	20230210	8600	6.98	20230727	20750	-55.66	20230210	8600	6.98	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
87	20231017	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	240	2	2.67	44411810	4848	23.11	9010	9240	9010	11700	6300	9000	9160.85	0.98	0	2292	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	772	19.29	1.62	12	0.06	479.00	5698.00	20750	20230210	-55.47	8550	20221013	8.07	20750	-55.47	20230210	8600	7.44	20230727	20750	-55.47	20230210	8600	7.44	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
88	20231017	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	210	2	2.33	28549600	3122	14.89	9010	9240	9010	11700	6300	9000	9144.65	0.98	0	1080	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	770	19.23	1.62	12	0.04	479.00	5698.00	20750	20230210	-55.61	8550	20221013	7.72	20750	-55.61	20230210	8600	7.09	20230727	20750	-55.61	20230210	8600	7.09	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
89	20231017	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	110	2	1.22	8110620	894	4.26	9010	9180	9010	11700	6300	9000	9072.28	0.98	0	208	9806	9402	9136	8732	8466	9270	8600	42	2700	500	5580	10	1	8356207	761	19.02	1.60	12	0.01	479.00	5698.00	20750	20230210	-56.10	8550	20221013	6.55	20750	-56.10	20230210	8600	5.93	20230727	20750	-56.10	20230210	8600	5.93	20230727	3.60	N	367000	500	41 억		81756	N	N	0	N	00	N
90	20231016	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-540	5	-5.66	190938730	20964	133.45	9540	9540	8870	12400	6680	9540	9107.93	1.04	0	-4383	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	752	18.79	1.58	12	0.25	479.00	5698.00	20750	20230210	-56.63	8550	20221013	5.26	20750	-56.63	20230210	8600	4.65	20230727	20750	-56.63	20230210	8600	4.65	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
91	20231016	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-490	5	-5.14	165683810	18163	115.62	9540	9540	8870	12400	6680	9540	9122.05	1.04	0	-4322	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	756	18.89	1.59	12	0.22	479.00	5698.00	20750	20230210	-56.39	8550	20221013	5.85	20750	-56.39	20230210	8600	5.23	20230727	20750	-56.39	20230210	8600	5.23	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
92	20231016	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-520	5	-5.45	130328630	14268	90.83	9540	9540	8870	12400	6680	9540	9134.33	1.04	0	-3212	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	754	18.83	1.58	12	0.17	479.00	5698.00	20750	20230210	-56.53	8550	20221013	5.50	20750	-56.53	20230210	8600	4.88	20230727	20750	-56.53	20230210	8600	4.88	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
93	20231016	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-500	5	-5.24	113552680	12409	78.99	9540	9540	8870	12400	6680	9540	9150.83	1.04	0	-2860	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	755	18.87	1.59	12	0.15	479.00	5698.00	20750	20230210	-56.43	8550	20221013	5.73	20750	-56.43	20230210	8600	5.12	20230727	20750	-56.43	20230210	8600	5.12	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
94	20231016	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-480	5	-5.03	91122610	9924	63.17	9540	9540	8870	12400	6680	9540	9182.04	1.04	0	-2655	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	757	18.91	1.59	12	0.12	479.00	5698.00	20750	20230210	-56.34	8550	20221013	5.96	20750	-56.34	20230210	8600	5.35	20230727	20750	-56.34	20230210	8600	5.35	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
95	20231016	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-380	5	-3.98	78229310	8501	54.12	9540	9540	8870	12400	6680	9540	9202.37	1.04	0	-2464	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	765	19.12	1.61	12	0.10	479.00	5698.00	20750	20230210	-55.86	8550	20221013	7.13	20750	-55.86	20230210	8600	6.51	20230727	20750	-55.86	20230210	8600	6.51	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
96	20231016	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-350	5	-3.67	40347820	4354	27.72	9540	9540	8870	12400	6680	9540	9266.84	1.04	0	-551	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	768	19.19	1.61	12	0.05	479.00	5698.00	20750	20230210	-55.71	8550	20221013	7.49	20750	-55.71	20230210	8600	6.86	20230727	20750	-55.71	20230210	8600	6.86	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
97	20231016	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	-300	5	-3.14	24275450	2619	16.67	9540	9540	8870	12400	6680	9540	9268.98	1.04	0	19	10000	9770	9630	9400	9260	9700	9330	42	2860	500	5910	10	1	8356207	772	19.29	1.62	12	0.03	479.00	5698.00	20750	20230210	-55.47	8550	20221013	8.07	20750	-55.47	20230210	8600	7.44	20230727	20750	-55.47	20230210	8600	7.44	20230727	3.61	N	367000	500	41 억		86695	N	N	0	N	00	N
98	20231012	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	50	2	0.51	82144940	8326	105.41	9830	9920	9790	12740	6860	9800	9866.07	1.10	0	-1681	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	823	20.56	1.73	12	0.10	479.00	5698.00	20750	20230210	-52.53	8550	20221013	15.20	20750	-52.53	20230210	8600	14.53	20230727	20750	-52.53	20230210	8550	15.20	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
99	20231012	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	110	2	1.12	78617550	7969	100.89	9830	9910	9790	12740	6860	9800	9865.42	1.10	0	-1537	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	828	20.69	1.74	12	0.10	479.00	5698.00	20750	20230210	-52.24	8550	20221013	15.91	20750	-52.24	20230210	8600	15.23	20230727	20750	-52.24	20230210	8550	15.91	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
100	20231012	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	80	2	0.82	58084300	5891	74.58	9830	9910	9790	12740	6860	9800	9859.84	1.10	0	-1310	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	826	20.63	1.73	12	0.07	479.00	5698.00	20750	20230210	-52.39	8550	20221013	15.56	20750	-52.39	20230210	8600	14.88	20230727	20750	-52.39	20230210	8550	15.56	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
101	20231012	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	100	2	1.02	40619460	4125	52.22	9830	9910	9790	12740	6860	9800	9847.14	1.10	0	-1284	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	827	20.67	1.74	12	0.05	479.00	5698.00	20750	20230210	-52.29	8550	20221013	15.79	20750	-52.29	20230210	8600	15.12	20230727	20750	-52.29	20230210	8550	15.79	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
102	20231012	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	20	2	0.20	30417300	3092	39.14	9830	9910	9790	12740	6860	9800	9837.42	1.10	0	-1210	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	821	20.50	1.72	12	0.04	479.00	5698.00	20750	20230210	-52.67	8550	20221013	14.85	20750	-52.67	20230210	8600	14.19	20230727	20750	-52.67	20230210	8550	14.85	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
103	20231012	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	100	2	1.02	27432300	2789	35.31	9830	9910	9790	12740	6860	9800	9835.89	1.10	0	-996	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	827	20.67	1.74	12	0.03	479.00	5698.00	20750	20230210	-52.29	8550	20221013	15.79	20750	-52.29	20230210	8600	15.12	20230727	20750	-52.29	20230210	8550	15.79	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
104	20231012	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	90	2	0.92	24485200	2491	31.54	9830	9890	9790	12740	6860	9800	9829.47	1.10	0	-759	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	826	20.65	1.74	12	0.03	479.00	5698.00	20750	20230210	-52.34	8550	20221013	15.67	20750	-52.34	20230210	8600	15.00	20230727	20750	-52.34	20230210	8550	15.67	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
105	20231012	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	30	2	0.31	3285060	335	4.24	9830	9830	9790	12740	6860	9800	9806.15	1.10	0	-272	9953	9876	9723	9646	9493	9915	9685	42	2940	500	6070	10	1	8356207	821	20.52	1.73	12	0.00	479.00	5698.00	20750	20230210	-52.63	8550	20221013	14.97	20750	-52.63	20230210	8600	14.30	20230727	20750	-52.63	20230210	8550	14.97	20221013	3.62	N	367000	500	41 억		92311	N	N	0	N	00	N
106	20231011	161006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	240	2	2.51	76223810	7893	61.75	9610	9800	9570	12420	6700	9560	9656.05	1.12	0	-1150	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	819	20.46	1.72	12	0.09	479.00	5698.00	20750	20230210	-52.77	8550	20221013	14.62	20750	-52.77	20230210	8600	13.95	20230727	20750	-52.77	20230210	8550	14.62	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
107	20231011	151012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	30	2	0.31	57938180	6011	47.02	9610	9720	9570	12420	6700	9560	9638.69	1.12	0	-653	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	801	20.02	1.68	12	0.07	479.00	5698.00	20750	20230210	-53.78	8550	20221013	12.16	20750	-53.78	20230210	8600	11.51	20230727	20750	-53.78	20230210	8550	12.16	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
108	20231011	141014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	90	2	0.94	48576580	5041	39.44	9610	9720	9570	12420	6700	9560	9636.30	1.12	0	-346	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	806	20.15	1.69	12	0.06	479.00	5698.00	20750	20230210	-53.49	8550	20221013	12.87	20750	-53.49	20230210	8600	12.21	20230727	20750	-53.49	20230210	8550	12.87	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
109	20231011	131002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	120	2	1.26	28831620	2987	23.37	9610	9720	9610	12420	6700	9560	9652.37	1.12	0	-198	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	809	20.21	1.70	12	0.04	479.00	5698.00	20750	20230210	-53.35	8550	20221013	13.22	20750	-53.35	20230210	8600	12.56	20230727	20750	-53.35	20230210	8550	13.22	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
110	20231011	121021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	100	2	1.05	21498040	2229	17.44	9610	9720	9610	12420	6700	9560	9644.70	1.12	0	-98	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	807	20.17	1.70	12	0.03	479.00	5698.00	20750	20230210	-53.45	8550	20221013	12.98	20750	-53.45	20230210	8600	12.33	20230727	20750	-53.45	20230210	8550	12.98	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
111	20231011	111015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9620	60	2	0.63	10709920	1111	8.69	9610	9720	9610	12420	6700	9560	9639.89	1.12	0	101	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	804	20.08	1.69	12	0.01	479.00	5698.00	20750	20230210	-53.64	8550	20221013	12.51	20750	-53.64	20230210	8600	11.86	20230727	20750	-53.64	20230210	8550	12.51	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
112	20231011	101008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	140	2	1.46	2545840	263	2.06	9610	9720	9610	12420	6700	9560	9680.00	1.12	0	26	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	811	20.25	1.70	12	0.00	479.00	5698.00	20750	20230210	-53.25	8550	20221013	13.45	20750	-53.25	20230210	8600	12.79	20230727	20750	-53.25	20230210	8550	13.45	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
113	20231011	091011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9710	150	2	1.57	357410	37	0.29	9610	9710	9610	12420	6700	9560	9659.73	1.12	0	18	9946	9752	9656	9462	9366	9705	9415	42	2860	500	5920	10	1	8356207	811	20.27	1.70	12	0.00	479.00	5698.00	20750	20230210	-53.20	8550	20221013	13.57	20750	-53.20	20230210	8600	12.91	20230727	20750	-53.20	20230210	8550	13.57	20221013	3.74	N	367000	500	41 억		93461	N	N	0	N	00	N
114	20231010	161615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9560	-240	5	-2.45	123154140	12773	80.46	9710	9850	9560	12740	6860	9800	9641.82	1.17	0	-3853	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	799	19.96	1.68	12	0.15	479.00	5698.00	20750	20230210	-53.93	8550	20221013	11.81	20750	-53.93	20230210	8600	11.16	20230727	20750	-53.93	20230210	8550	11.81	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
115	20231010	150957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	-160	5	-1.63	115921970	12017	75.70	9710	9850	9560	12740	6860	9800	9646.50	1.17	0	-3599	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	806	20.13	1.69	12	0.14	479.00	5698.00	20750	20230210	-53.54	8550	20221013	12.75	20750	-53.54	20230210	8600	12.09	20230727	20750	-53.54	20230210	8550	12.75	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
116	20231010	141004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	-140	5	-1.43	104066510	10786	67.94	9710	9850	9560	12740	6860	9800	9648.30	1.17	0	-3058	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	807	20.17	1.70	12	0.13	479.00	5698.00	20750	20230210	-53.45	8550	20221013	12.98	20750	-53.45	20230210	8600	12.33	20230727	20750	-53.45	20230210	8550	12.98	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
117	20231010	130958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	-110	5	-1.12	55704200	5748	36.21	9710	9850	9600	12740	6860	9800	9691.06	1.17	0	-2364	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	810	20.23	1.70	12	0.07	479.00	5698.00	20750	20230210	-53.30	8550	20221013	13.33	20750	-53.30	20230210	8600	12.67	20230727	20750	-53.30	20230210	8550	13.33	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
118	20231010	120954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-50	5	-0.51	26082460	2681	16.89	9710	9850	9680	12740	6860	9800	9728.63	1.17	0	-759	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	815	20.35	1.71	12	0.03	479.00	5698.00	20750	20230210	-53.01	8550	20221013	14.04	20750	-53.01	20230210	8600	13.37	20230727	20750	-53.01	20230210	8550	14.04	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
119	20231010	110936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9790	-10	5	-0.10	22972480	2361	14.87	9710	9850	9680	12740	6860	9800	9729.98	1.17	0	-591	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	818	20.44	1.72	12	0.03	479.00	5698.00	20750	20230210	-52.82	8550	20221013	14.50	20750	-52.82	20230210	8600	13.84	20230727	20750	-52.82	20230210	8550	14.50	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
120	20231010	100947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-50	5	-0.51	18158890	1867	11.76	9710	9850	9680	12740	6860	9800	9726.24	1.17	0	-673	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	815	20.35	1.71	12	0.02	479.00	5698.00	20750	20230210	-53.01	8550	20221013	14.04	20750	-53.01	20230210	8600	13.37	20230727	20750	-53.01	20230210	8550	14.04	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
121	20231010	090941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	-70	5	-0.71	11017260	1135	7.15	9710	9770	9680	12740	6860	9800	9706.84	1.17	0	-485	10240	10020	9700	9480	9160	10130	9590	42	2940	500	6070	10	1	8356207	813	20.31	1.71	12	0.01	479.00	5698.00	20750	20230210	-53.11	8550	20221013	13.80	20750	-53.11	20230210	8600	13.14	20230727	20750	-53.11	20230210	8550	13.80	20221013	3.79	N	367000	500	41 억		98098	N	N	0	N	00	N
122	20231006	160949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	270	2	2.83	152727910	15844	67.51	9380	9920	9380	12380	6680	9530	9639.48	1.09	0	7040	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	819	20.46	1.72	12	0.19	479.00	5698.00	20750	20230210	-52.77	8550	20221013	14.62	20750	-52.77	20230210	8600	13.95	20230727	20750	-52.77	20230210	8550	14.62	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N
123	20231006	150934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	350	2	3.67	150973090	15665	66.75	9380	9920	9380	12380	6680	9530	9637.61	1.09	0	7055	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	826	20.63	1.73	12	0.19	479.00	5698.00	20750	20230210	-52.39	8550	20221013	15.56	20750	-52.39	20230210	8600	14.88	20230727	20750	-52.39	20230210	8550	15.56	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N
124	20231006	140938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	110	2	1.15	113719400	11871	50.58	9380	9730	9380	12380	6680	9530	9579.60	1.09	0	7456	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	806	20.13	1.69	12	0.14	479.00	5698.00	20750	20230210	-53.54	8550	20221013	12.75	20750	-53.54	20230210	8600	12.09	20230727	20750	-53.54	20230210	8550	12.75	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N
125	20231006	130926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	150	2	1.57	109436120	11429	48.70	9380	9730	9380	12380	6680	9530	9575.30	1.09	0	7469	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	809	20.21	1.70	12	0.14	479.00	5698.00	20750	20230210	-53.35	8550	20221013	13.22	20750	-53.35	20230210	8600	12.56	20230727	20750	-53.35	20230210	8550	13.22	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N
126	20231006	120925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	170	2	1.78	105302670	11002	46.88	9380	9730	9380	12380	6680	9530	9571.23	1.09	0	7469	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	811	20.25	1.70	12	0.13	479.00	5698.00	20750	20230210	-53.25	8550	20221013	13.45	20750	-53.25	20230210	8600	12.79	20230727	20750	-53.25	20230210	8550	13.45	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N
127	20231006	110917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9710	180	2	1.89	99967800	10451	44.53	9380	9730	9380	12380	6680	9530	9565.38	1.09	0	7411	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	811	20.27	1.70	12	0.13	479.00	5698.00	20750	20230210	-53.20	8550	20221013	13.57	20750	-53.20	20230210	8600	12.91	20230727	20750	-53.20	20230210	8550	13.57	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N
128	20231006	100924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	120	2	1.26	84267860	8832	37.63	9380	9690	9380	12380	6680	9530	9541.20	1.09	0	6700	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	806	20.15	1.69	12	0.11	479.00	5698.00	20750	20230210	-53.49	8550	20221013	12.87	20750	-53.49	20230210	8600	12.21	20230727	20750	-53.49	20230210	8550	12.87	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N
129	20231006	090916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	10	2	0.10	63937520	6716	28.62	9380	9620	9380	12380	6680	9530	9520.18	1.09	0	5327	10116	9822	9676	9382	9236	9750	9310	42	2850	500	5900	10	1	8356207	797	19.92	1.67	12	0.08	479.00	5698.00	20750	20230210	-54.02	8550	20221013	11.58	20750	-54.02	20230210	8600	10.93	20230727	20750	-54.02	20230210	8550	11.58	20221013	3.88	N	367000	500	41 억		91019	N	N	0	N	00	N