KissMeData/054920/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	160546	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2700	-85	5	-3.05	332327040	121179	216.03	2785	2835	2690	3620	1950	2785	2742.62	0.80	0	-15704	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	762	11.20	0.51	12	0.43	241.00	5336.00	7320	20230208	-63.11	2690	20231031	0.37	7320	-63.11	20230208	2690	0.37	20231031	7320	-63.11	20230208	2690	0.37	20231031	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
3	20231031	150553	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2700	-85	5	-3.05	306634620	111679	199.09	2785	2835	2690	3620	1950	2785	2745.68	0.80	0	-14192	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	762	11.20	0.51	12	0.40	241.00	5336.00	7320	20230208	-63.11	2690	20231031	0.37	7320	-63.11	20230208	2690	0.37	20231031	7320	-63.11	20230208	2690	0.37	20231031	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
4	20231031	140558	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2700	-85	5	-3.05	265705015	96499	172.03	2785	2835	2695	3620	1950	2785	2753.45	0.80	0	-15524	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	762	11.20	0.51	12	0.34	241.00	5336.00	7320	20230208	-63.11	2695	20231031	0.19	7320	-63.11	20230208	2695	0.19	20231031	7320	-63.11	20230208	2695	0.19	20231031	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
5	20231031	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-45	5	-1.62	171176030	61598	109.81	2785	2835	2740	3620	1950	2785	2778.92	0.80	0	-13997	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	773	11.37	0.51	12	0.22	241.00	5336.00	7320	20230208	-62.57	2720	20231024	0.74	7320	-62.57	20230208	2720	0.74	20231024	7320	-62.57	20230208	2720	0.74	20231024	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
6	20231031	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-15	5	-0.54	125269055	44909	80.06	2785	2835	2760	3620	1950	2785	2789.40	0.80	0	-7475	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	782	11.49	0.52	12	0.16	241.00	5336.00	7320	20230208	-62.16	2720	20231024	1.84	7320	-62.16	20230208	2720	1.84	20231024	7320	-62.16	20230208	2720	1.84	20231024	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
7	20231031	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	10	2	0.36	103514580	37062	66.07	2785	2835	2765	3620	1950	2785	2793.01	0.80	0	-5923	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	789	11.60	0.52	12	0.13	241.00	5336.00	7320	20230208	-61.82	2720	20231024	2.76	7320	-61.82	20230208	2720	2.76	20231024	7320	-61.82	20230208	2720	2.76	20231024	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
8	20231031	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	5	2	0.18	41335740	14807	26.40	2785	2835	2770	3620	1950	2785	2791.64	0.80	0	-4446	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	787	11.58	0.52	12	0.05	241.00	5336.00	7320	20230208	-61.89	2720	20231024	2.57	7320	-61.89	20230208	2720	2.57	20231024	7320	-61.89	20230208	2720	2.57	20231024	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
9	20231031	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	50	2	1.80	5835320	2075	3.70	2785	2835	2785	3620	1950	2785	2812.20	0.80	0	1523	2848	2816	2773	2741	2698	2832	2757	141	835	500	1720	5	1	28217081	800	11.76	0.53	12	0.01	241.00	5336.00	7320	20230208	-61.27	2720	20231024	4.23	7320	-61.27	20230208	2720	4.23	20231024	7320	-61.27	20230208	2720	4.23	20231024	1.81	N	054920	500	141 억		224335	N	N	0	N	00	N
10	20231030	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	25	2	0.91	142005630	51253	73.28	2745	2805	2730	3585	1935	2760	2770.67	0.72	0	21524	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	786	11.56	0.52	12	0.18	241.00	5336.00	7320	20230208	-61.95	2720	20231024	2.39	7320	-61.95	20230208	2720	2.39	20231024	7320	-61.95	20230208	2720	2.39	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
11	20231030	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	20	2	0.72	135729280	48999	70.06	2745	2805	2730	3585	1935	2760	2770.04	0.72	0	20327	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	784	11.54	0.52	12	0.17	241.00	5336.00	7320	20230208	-62.02	2720	20231024	2.21	7320	-62.02	20230208	2720	2.21	20231024	7320	-62.02	20230208	2720	2.21	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
12	20231030	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	15	2	0.54	116920170	42218	60.36	2745	2805	2730	3585	1935	2760	2769.44	0.72	0	18697	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	783	11.51	0.52	12	0.15	241.00	5336.00	7320	20230208	-62.09	2720	20231024	2.02	7320	-62.09	20230208	2720	2.02	20231024	7320	-62.09	20230208	2720	2.02	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
13	20231030	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	20	2	0.72	56711975	20502	29.31	2745	2805	2730	3585	1935	2760	2766.17	0.72	0	3892	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	784	11.54	0.52	12	0.07	241.00	5336.00	7320	20230208	-62.02	2720	20231024	2.21	7320	-62.02	20230208	2720	2.21	20231024	7320	-62.02	20230208	2720	2.21	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
14	20231030	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	10	2	0.36	50873480	18399	26.31	2745	2805	2730	3585	1935	2760	2765.01	0.72	0	2772	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	782	11.49	0.52	12	0.07	241.00	5336.00	7320	20230208	-62.16	2720	20231024	1.84	7320	-62.16	20230208	2720	1.84	20231024	7320	-62.16	20230208	2720	1.84	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
15	20231030	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	25	2	0.91	34894435	12643	18.08	2745	2805	2730	3585	1935	2760	2759.98	0.72	0	1157	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	786	11.56	0.52	12	0.04	241.00	5336.00	7320	20230208	-61.95	2720	20231024	2.39	7320	-61.95	20230208	2720	2.39	20231024	7320	-61.95	20230208	2720	2.39	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
16	20231030	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	0	3	0.00	25605610	9296	13.29	2745	2780	2730	3585	1935	2760	2754.48	0.72	0	1039	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	779	11.45	0.52	12	0.03	241.00	5336.00	7320	20230208	-62.30	2720	20231024	1.47	7320	-62.30	20230208	2720	1.47	20231024	7320	-62.30	20230208	2720	1.47	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
17	20231030	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-10	5	-0.36	3568395	1300	1.86	2745	2750	2730	3585	1935	2760	2744.92	0.72	0	-388	2860	2810	2775	2725	2690	2792	2707	141	825	500	1710	5	1	28217081	776	11.41	0.52	12	0.00	241.00	5336.00	7320	20230208	-62.43	2720	20231024	1.10	7320	-62.43	20230208	2720	1.10	20231024	7320	-62.43	20230208	2720	1.10	20231024	1.77	N	054920	500	141 억		202811	N	N	0	N	00	N
18	20231027	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-20	5	-0.72	187615105	67702	51.24	2780	2825	2740	3610	1950	2780	2771.19	0.76	0	-10698	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	779	11.45	0.52	12	0.24	241.00	5336.00	7320	20230208	-62.30	2720	20231024	1.47	7320	-62.30	20230208	2720	1.47	20231024	7320	-62.30	20230208	2720	1.47	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
19	20231027	150531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-25	5	-0.90	174756230	63026	47.70	2780	2825	2740	3610	1950	2780	2772.76	0.76	0	-9868	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	777	11.43	0.52	12	0.22	241.00	5336.00	7320	20230208	-62.36	2720	20231024	1.29	7320	-62.36	20230208	2720	1.29	20231024	7320	-62.36	20230208	2720	1.29	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
20	20231027	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-30	5	-1.08	152475570	54925	41.57	2780	2825	2740	3610	1950	2780	2776.07	0.76	0	-5235	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	776	11.41	0.52	12	0.19	241.00	5336.00	7320	20230208	-62.43	2720	20231024	1.10	7320	-62.43	20230208	2720	1.10	20231024	7320	-62.43	20230208	2720	1.10	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
21	20231027	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-30	5	-1.08	135663075	48816	36.94	2780	2825	2745	3610	1950	2780	2779.07	0.76	0	-3396	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	776	11.41	0.52	12	0.17	241.00	5336.00	7320	20230208	-62.43	2720	20231024	1.10	7320	-62.43	20230208	2720	1.10	20231024	7320	-62.43	20230208	2720	1.10	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
22	20231027	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	30	2	1.08	99652970	35792	27.09	2780	2825	2745	3610	1950	2780	2784.22	0.76	0	-160	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	793	11.66	0.53	12	0.13	241.00	5336.00	7320	20230208	-61.61	2720	20231024	3.31	7320	-61.61	20230208	2720	3.31	20231024	7320	-61.61	20230208	2720	3.31	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
23	20231027	110536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	10	2	0.36	83035570	29848	22.59	2780	2825	2745	3610	1950	2780	2781.95	0.76	0	-1278	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	787	11.58	0.52	12	0.11	241.00	5336.00	7320	20230208	-61.89	2720	20231024	2.57	7320	-61.89	20230208	2720	2.57	20231024	7320	-61.89	20230208	2720	2.57	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
24	20231027	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-30	5	-1.08	50495760	18213	13.78	2780	2795	2745	3610	1950	2780	2772.51	0.76	0	-6399	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	776	11.41	0.52	12	0.06	241.00	5336.00	7320	20230208	-62.43	2720	20231024	1.10	7320	-62.43	20230208	2720	1.10	20231024	7320	-62.43	20230208	2720	1.10	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
25	20231027	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	10	2	0.36	8980385	3229	2.44	2780	2795	2780	3610	1950	2780	2781.17	0.76	0	153	2886	2832	2786	2732	2686	2810	2710	141	830	500	1720	5	1	28217081	787	11.58	0.52	12	0.01	241.00	5336.00	7320	20230208	-61.89	2720	20231024	2.57	7320	-61.89	20230208	2720	2.57	20231024	7320	-61.89	20230208	2720	2.57	20231024	1.79	N	054920	500	141 억		213510	N	N	0	N	00	N
26	20231026	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-120	5	-4.14	366843680	131953	112.45	2815	2840	2740	3770	2030	2900	2780.11	0.93	0	-48998	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	784	11.54	0.52	12	0.47	241.00	5336.00	7320	20230208	-62.02	2720	20231024	2.21	7320	-62.02	20230208	2720	2.21	20231024	7320	-62.02	20230208	2720	2.21	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
27	20231026	150522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-140	5	-4.83	352542475	126790	108.05	2815	2840	2740	3770	2030	2900	2780.52	0.93	0	-46514	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	779	11.45	0.52	12	0.45	241.00	5336.00	7320	20230208	-62.30	2720	20231024	1.47	7320	-62.30	20230208	2720	1.47	20231024	7320	-62.30	20230208	2720	1.47	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
28	20231026	140523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-145	5	-5.00	319590225	114822	97.85	2815	2840	2750	3770	2030	2900	2783.35	0.93	0	-42151	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	777	11.43	0.52	12	0.41	241.00	5336.00	7320	20230208	-62.36	2720	20231024	1.29	7320	-62.36	20230208	2720	1.29	20231024	7320	-62.36	20230208	2720	1.29	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
29	20231026	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-125	5	-4.31	295067295	105957	90.29	2815	2840	2750	3770	2030	2900	2784.78	0.93	0	-38418	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	783	11.51	0.52	12	0.38	241.00	5336.00	7320	20230208	-62.09	2720	20231024	2.02	7320	-62.09	20230208	2720	2.02	20231024	7320	-62.09	20230208	2720	2.02	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
30	20231026	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-135	5	-4.66	255395345	91587	78.05	2815	2840	2760	3770	2030	2900	2788.55	0.93	0	-28384	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	780	11.47	0.52	12	0.32	241.00	5336.00	7320	20230208	-62.23	2720	20231024	1.65	7320	-62.23	20230208	2720	1.65	20231024	7320	-62.23	20230208	2720	1.65	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
31	20231026	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-115	5	-3.97	209907135	75172	64.06	2815	2840	2770	3770	2030	2900	2792.36	0.93	0	-24977	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	786	11.56	0.52	12	0.27	241.00	5336.00	7320	20230208	-61.95	2720	20231024	2.39	7320	-61.95	20230208	2720	2.39	20231024	7320	-61.95	20230208	2720	2.39	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
32	20231026	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-125	5	-4.31	163110145	58381	49.75	2815	2840	2770	3770	2030	2900	2793.89	0.93	0	-15508	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	783	11.51	0.52	12	0.21	241.00	5336.00	7320	20230208	-62.09	2720	20231024	2.02	7320	-62.09	20230208	2720	2.02	20231024	7320	-62.09	20230208	2720	2.02	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
33	20231026	090523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-85	5	-2.93	17599260	6247	5.32	2815	2825	2815	3770	2030	2900	2817.23	0.93	0	-118	2970	2935	2905	2870	2840	2952	2887	141	870	500	1790	5	1	28217081	794	11.68	0.53	12	0.02	241.00	5336.00	7320	20230208	-61.54	2720	20231024	3.49	7320	-61.54	20230208	2720	3.49	20231024	7320	-61.54	20230208	2720	3.49	20231024	1.81	N	054920	500	141 억		262276	N	N	0	N	00	N
34	20231025	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	30	2	1.05	331045855	113803	95.39	2880	2940	2875	3730	2010	2870	2908.97	0.77	0	39856	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	818	12.03	0.54	12	0.40	241.00	5336.00	7320	20230208	-60.38	2720	20231024	6.62	7320	-60.38	20230208	2720	6.62	20231024	7320	-60.38	20230208	2720	6.62	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
35	20231025	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	40	2	1.39	314964385	108245	90.73	2880	2940	2875	3730	2010	2870	2909.74	0.77	0	40656	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	821	12.07	0.55	12	0.38	241.00	5336.00	7320	20230208	-60.25	2720	20231024	6.99	7320	-60.25	20230208	2720	6.99	20231024	7320	-60.25	20230208	2720	6.99	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
36	20231025	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	30	2	1.05	290047375	99650	83.53	2880	2940	2875	3730	2010	2870	2910.66	0.77	0	41418	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	818	12.03	0.54	12	0.35	241.00	5336.00	7320	20230208	-60.38	2720	20231024	6.62	7320	-60.38	20230208	2720	6.62	20231024	7320	-60.38	20230208	2720	6.62	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
37	20231025	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	25	2	0.87	246788125	84686	70.98	2880	2940	2875	3730	2010	2870	2914.15	0.77	0	42463	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	817	12.01	0.54	12	0.30	241.00	5336.00	7320	20230208	-60.45	2720	20231024	6.43	7320	-60.45	20230208	2720	6.43	20231024	7320	-60.45	20230208	2720	6.43	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
38	20231025	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	45	2	1.57	231927605	79577	66.70	2880	2940	2875	3730	2010	2870	2914.51	0.77	0	43065	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	823	12.10	0.55	12	0.28	241.00	5336.00	7320	20230208	-60.18	2720	20231024	7.17	7320	-60.18	20230208	2720	7.17	20231024	7320	-60.18	20230208	2720	7.17	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
39	20231025	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	50	2	1.74	152108875	52245	43.79	2880	2940	2875	3730	2010	2870	2911.45	0.77	0	27577	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	824	12.12	0.55	12	0.19	241.00	5336.00	7320	20230208	-60.11	2720	20231024	7.35	7320	-60.11	20230208	2720	7.35	20231024	7320	-60.11	20230208	2720	7.35	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
40	20231025	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	55	2	1.92	86339800	29690	24.89	2880	2930	2875	3730	2010	2870	2908.04	0.77	0	15856	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	825	12.14	0.55	12	0.11	241.00	5336.00	7320	20230208	-60.04	2720	20231024	7.54	7320	-60.04	20230208	2720	7.54	20231024	7320	-60.04	20230208	2720	7.54	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
41	20231025	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	15	2	0.52	4869570	1689	1.42	2880	2900	2875	3730	2010	2870	2883.11	0.77	0	322	2976	2922	2821	2767	2666	2950	2795	141	860	500	1770	5	1	28217081	814	11.97	0.54	12	0.01	241.00	5336.00	7320	20230208	-60.59	2720	20231024	6.07	7320	-60.59	20230208	2720	6.07	20231024	7320	-60.59	20230208	2720	6.07	20231024	1.83	N	054920	500	141 억		218621	N	N	0	N	00	N
42	20231024	160510	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2870	95	2	3.42	332377590	118236	101.83	2790	2875	2720	3605	1945	2775	2811.14	0.72	0	14113	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	810	11.91	0.54	12	0.42	241.00	5336.00	7320	20230208	-60.79	2720	20231024	5.51	7320	-60.79	20230208	2720	5.51	20231024	7320	-60.79	20230208	2720	5.51	20231024	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
43	20231024	150518	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2855	80	2	2.88	289548350	103293	88.96	2790	2870	2720	3605	1945	2775	2803.17	0.72	0	4713	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	806	11.85	0.54	12	0.37	241.00	5336.00	7320	20230208	-61.00	2720	20231024	4.96	7320	-61.00	20230208	2720	4.96	20231024	7320	-61.00	20230208	2720	4.96	20231024	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
44	20231024	140509	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2835	60	2	2.16	204093945	73357	63.18	2790	2850	2720	3605	1945	2775	2782.20	0.72	0	-14785	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	800	11.76	0.53	12	0.26	241.00	5336.00	7320	20230208	-61.27	2720	20231024	4.23	7320	-61.27	20230208	2720	4.23	20231024	7320	-61.27	20230208	2720	4.23	20231024	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
45	20231024	130516	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2815	40	2	1.44	173977980	62657	53.96	2790	2850	2720	3605	1945	2775	2776.67	0.72	0	-11638	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	794	11.68	0.53	12	0.22	241.00	5336.00	7320	20230208	-61.54	2720	20231024	3.49	7320	-61.54	20230208	2720	3.49	20231024	7320	-61.54	20230208	2720	3.49	20231024	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
46	20231024	120520	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2780	5	2	0.18	155995310	56207	48.41	2790	2850	2720	3605	1945	2775	2775.37	0.72	0	-12236	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	784	11.54	0.52	12	0.20	241.00	5336.00	7320	20230208	-62.02	2720	20231024	2.21	7320	-62.02	20230208	2720	2.21	20231024	7320	-62.02	20230208	2720	2.21	20231024	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
47	20231024	110516	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2730	-45	5	-1.62	133534700	48105	41.43	2790	2850	2720	3605	1945	2775	2775.90	0.72	0	-10080	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	770	11.33	0.51	12	0.17	241.00	5336.00	7320	20230208	-62.70	2720	20231024	0.37	7320	-62.70	20230208	2720	0.37	20231024	7320	-62.70	20230208	2720	0.37	20231024	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
48	20231024	100511	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2775	0	3	0.00	79203990	28338	24.41	2790	2850	2735	3605	1945	2775	2794.97	0.72	0	-1945	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	783	11.51	0.52	12	0.10	241.00	5336.00	7320	20230208	-62.09	2735	20231024	1.46	7320	-62.09	20230208	2735	1.46	20231024	7320	-62.09	20230208	2735	1.46	20231024	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
49	20231024	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	55	2	1.98	4117045	1461	1.26	2790	2830	2790	3605	1945	2775	2817.96	0.72	0	512	2918	2846	2808	2736	2698	2827	2717	141	830	500	1720	5	1	28217081	799	11.74	0.53	12	0.01	241.00	5336.00	7320	20230208	-61.34	2765	20231020	2.35	7320	-61.34	20230208	2765	2.35	20231020	7320	-61.34	20230208	2765	2.35	20231020	1.67	N	054920	500	141 억		204509	N	N	0	N	00	N
50	20231023	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-10	5	-0.36	324577785	115447	35.78	2785	2880	2770	3620	1950	2785	2811.55	0.64	0	24432	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	783	11.51	0.52	12	0.41	241.00	5336.00	7320	20230208	-62.09	2765	20231020	0.36	7320	-62.09	20230208	2765	0.36	20231020	7320	-62.09	20230208	2765	0.36	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
51	20231023	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	0	3	0.00	291662795	103605	32.11	2785	2880	2770	3620	1950	2785	2815.14	0.64	0	23727	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	786	11.56	0.52	12	0.37	241.00	5336.00	7320	20230208	-61.95	2765	20231020	0.72	7320	-61.95	20230208	2765	0.72	20231020	7320	-61.95	20230208	2765	0.72	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
52	20231023	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	5	2	0.18	253766410	90004	27.90	2785	2880	2770	3620	1950	2785	2819.50	0.64	0	21359	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	787	11.58	0.52	12	0.32	241.00	5336.00	7320	20230208	-61.89	2765	20231020	0.90	7320	-61.89	20230208	2765	0.90	20231020	7320	-61.89	20230208	2765	0.90	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
53	20231023	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	30	2	1.08	219744485	77874	24.14	2785	2880	2770	3620	1950	2785	2821.80	0.64	0	17826	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	794	11.68	0.53	12	0.28	241.00	5336.00	7320	20230208	-61.54	2765	20231020	1.81	7320	-61.54	20230208	2765	1.81	20231020	7320	-61.54	20230208	2765	1.81	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
54	20231023	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	40	2	1.44	179995115	63754	19.76	2785	2880	2770	3620	1950	2785	2823.28	0.64	0	13843	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	797	11.72	0.53	12	0.23	241.00	5336.00	7320	20230208	-61.41	2765	20231020	2.17	7320	-61.41	20230208	2765	2.17	20231020	7320	-61.41	20230208	2765	2.17	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
55	20231023	110506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	80	2	2.87	141517630	50216	15.56	2785	2880	2770	3620	1950	2785	2818.18	0.64	0	8190	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	808	11.89	0.54	12	0.18	241.00	5336.00	7320	20230208	-60.86	2765	20231020	3.62	7320	-60.86	20230208	2765	3.62	20231020	7320	-60.86	20230208	2765	3.62	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
56	20231023	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	55	2	1.97	102623570	36579	11.34	2785	2850	2770	3620	1950	2785	2805.53	0.64	0	5116	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	801	11.78	0.53	12	0.13	241.00	5336.00	7320	20230208	-61.20	2765	20231020	2.71	7320	-61.20	20230208	2765	2.71	20231020	7320	-61.20	20230208	2765	2.71	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
57	20231023	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-15	5	-0.54	8464605	3044	0.94	2785	2785	2770	3620	1950	2785	2780.75	0.64	0	-1596	2971	2877	2821	2727	2671	2850	2700	141	835	500	1720	5	1	28217081	782	11.49	0.52	12	0.01	241.00	5336.00	7320	20230208	-62.16	2765	20231020	0.18	7320	-62.16	20230208	2765	0.18	20231020	7320	-62.16	20230208	2765	0.18	20231020	1.75	N	054920	500	141 억		180077	N	N	0	N	00	N
58	20231020	160506	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2785	-120	5	-4.13	903950650	321298	12.06	2915	2915	2765	3775	2035	2905	2813.58	0.81	0	-51189	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	786	11.56	0.52	12	1.14	241.00	5336.00	7320	20230208	-61.95	2765	20231020	0.72	7320	-61.95	20230208	2765	0.72	20231020	7320	-61.95	20230208	2765	0.72	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
59	20231020	150506	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2800	-105	5	-3.61	828936735	294441	11.06	2915	2915	2765	3775	2035	2905	2815.29	0.81	0	-43363	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	790	11.62	0.52	12	1.04	241.00	5336.00	7320	20230208	-61.75	2765	20231020	1.27	7320	-61.75	20230208	2765	1.27	20231020	7320	-61.75	20230208	2765	1.27	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
60	20231020	140509	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2850	-55	5	-1.89	684587105	243133	9.13	2915	2915	2765	3775	2035	2905	2815.69	0.81	0	-28267	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	804	11.83	0.53	12	0.86	241.00	5336.00	7320	20230208	-61.07	2765	20231020	3.07	7320	-61.07	20230208	2765	3.07	20231020	7320	-61.07	20230208	2765	3.07	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
61	20231020	130456	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2825	-80	5	-2.75	604232810	214779	8.07	2915	2915	2765	3775	2035	2905	2813.28	0.81	0	-28049	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	797	11.72	0.53	12	0.76	241.00	5336.00	7320	20230208	-61.41	2765	20231020	2.17	7320	-61.41	20230208	2765	2.17	20231020	7320	-61.41	20230208	2765	2.17	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
62	20231020	120504	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2815	-90	5	-3.10	577895640	205464	7.72	2915	2915	2765	3775	2035	2905	2812.64	0.81	0	-27119	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	794	11.68	0.53	12	0.73	241.00	5336.00	7320	20230208	-61.54	2765	20231020	1.81	7320	-61.54	20230208	2765	1.81	20231020	7320	-61.54	20230208	2765	1.81	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
63	20231020	110509	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2825	-80	5	-2.75	461665880	163934	6.16	2915	2915	2765	3775	2035	2905	2816.17	0.81	0	-30792	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	797	11.72	0.53	12	0.58	241.00	5336.00	7320	20230208	-61.41	2765	20231020	2.17	7320	-61.41	20230208	2765	2.17	20231020	7320	-61.41	20230208	2765	2.17	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
64	20231020	100503	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2820	-85	5	-2.93	398607730	141537	5.31	2915	2915	2765	3775	2035	2905	2816.28	0.81	0	-26866	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	796	11.70	0.53	12	0.50	241.00	5336.00	7320	20230208	-61.48	2765	20231020	1.99	7320	-61.48	20230208	2765	1.99	20231020	7320	-61.48	20230208	2765	1.99	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
65	20231020	090505	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2860	-45	5	-1.55	32869725	11412	0.43	2915	2915	2850	3775	2035	2905	2880.27	0.81	0	-2293	3465	3185	3030	2750	2595	3107	2672	141	870	500	1800	5	1	28217081	807	11.87	0.54	12	0.04	241.00	5336.00	7320	20230208	-60.93	2850	20231020	0.35	7320	-60.93	20230208	2850	0.35	20231020	7320	-60.93	20230208	2850	0.35	20231020	1.75	N	054920	500	141 억		228108	N	N	0	N	00	N
66	20231019	160502	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2905	-95	5	-3.17	8342386300	2661297	3031.78	3030	3310	2875	3900	2100	3000	3134.79	1.38	0	-158071	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	820	12.05	0.54	12	9.43	241.00	5336.00	7320	20230208	-60.31	2875	20231019	1.04	7320	-60.31	20230208	2875	1.04	20231019	7320	-60.31	20230208	2875	1.04	20231019	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
67	20231019	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-95	5	-3.17	8204627775	2613669	2977.52	3030	3310	2890	3900	2100	3000	3139.12	1.38	0	-161636	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	820	12.05	0.54	12	9.26	241.00	5336.00	7320	20230208	-60.31	2885	20231005	0.69	7320	-60.31	20230208	2885	0.69	20231005	7320	-60.31	20230208	2885	0.69	20231005	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
68	20231019	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-60	5	-2.00	7931067800	2519826	2870.62	3030	3310	2925	3900	2100	3000	3147.47	1.38	0	-159225	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	830	12.20	0.55	12	8.93	241.00	5336.00	7320	20230208	-59.84	2885	20231005	1.91	7320	-59.84	20230208	2885	1.91	20231005	7320	-59.84	20230208	2885	1.91	20231005	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
69	20231019	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	-45	5	-1.50	7716824745	2447063	2787.72	3030	3310	2925	3900	2100	3000	3153.50	1.38	0	-150372	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	834	12.26	0.55	12	8.67	241.00	5336.00	7320	20230208	-59.63	2885	20231005	2.43	7320	-59.63	20230208	2885	2.43	20231005	7320	-59.63	20230208	2885	2.43	20231005	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
70	20231019	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	115	2	3.83	7073529375	2232991	2543.85	3030	3310	2935	3900	2100	3000	3167.74	1.38	0	-166909	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	879	12.93	0.58	12	7.91	241.00	5336.00	7320	20230208	-57.45	2885	20231005	7.97	7320	-57.45	20230208	2885	7.97	20231005	7320	-57.45	20230208	2885	7.97	20231005	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
71	20231019	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	65	2	2.17	1714092415	556985	634.52	3030	3190	2935	3900	2100	3000	3077.45	1.38	0	-112703	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	865	12.72	0.57	12	1.97	241.00	5336.00	7320	20230208	-58.13	2885	20231005	6.24	7320	-58.13	20230208	2885	6.24	20231005	7320	-58.13	20230208	2885	6.24	20231005	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
72	20231019	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	115	2	3.83	1389014145	451478	514.33	3030	3190	2935	3900	2100	3000	3076.59	1.38	0	-111925	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	879	12.93	0.58	12	1.60	241.00	5336.00	7320	20230208	-57.45	2885	20231005	7.97	7320	-57.45	20230208	2885	7.97	20231005	7320	-57.45	20230208	2885	7.97	20231005	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
73	20231019	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	-55	5	-1.83	46169130	15414	17.56	3030	3035	2940	3900	2100	3000	2995.27	1.38	0	-12145	3123	3061	3028	2966	2933	3045	2950	141	900	500	1860	5	1	28217081	831	12.22	0.55	12	0.05	241.00	5336.00	7320	20230208	-59.77	2885	20231005	2.08	7320	-59.77	20230208	2885	2.08	20231005	7320	-59.77	20230208	2885	2.08	20231005	1.79	N	054920	500	141 억		388249	N	N	0	N	00	N
74	20231018	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-45	5	-1.48	261496935	86593	37.38	3030	3090	2995	3955	2135	3045	3020.16	1.45	0	-19288	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	847	12.45	0.56	12	0.31	241.00	5336.00	7320	20230208	-59.02	2885	20231005	3.99	7320	-59.02	20230208	2885	3.99	20231005	7320	-59.02	20230208	2885	3.99	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
75	20231018	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-30	5	-0.99	218154320	72178	31.16	3030	3090	2995	3955	2135	3045	3022.45	1.45	0	-15426	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	851	12.51	0.57	12	0.26	241.00	5336.00	7320	20230208	-58.81	2885	20231005	4.51	7320	-58.81	20230208	2885	4.51	20231005	7320	-58.81	20230208	2885	4.51	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
76	20231018	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-40	5	-1.31	181022255	59839	25.83	3030	3090	2995	3955	2135	3045	3025.15	1.45	0	-11632	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	848	12.47	0.56	12	0.21	241.00	5336.00	7320	20230208	-58.95	2885	20231005	4.16	7320	-58.95	20230208	2885	4.16	20231005	7320	-58.95	20230208	2885	4.16	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
77	20231018	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-45	5	-1.48	162516355	53673	23.17	3030	3090	2995	3955	2135	3045	3027.90	1.45	0	-9674	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	847	12.45	0.56	12	0.19	241.00	5336.00	7320	20230208	-59.02	2885	20231005	3.99	7320	-59.02	20230208	2885	3.99	20231005	7320	-59.02	20230208	2885	3.99	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
78	20231018	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-25	5	-0.82	123195035	40596	17.52	3030	3090	3010	3955	2135	3045	3034.66	1.45	0	-4466	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	852	12.53	0.57	12	0.14	241.00	5336.00	7320	20230208	-58.74	2885	20231005	4.68	7320	-58.74	20230208	2885	4.68	20231005	7320	-58.74	20230208	2885	4.68	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
79	20231018	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-10	5	-0.33	108285850	35676	15.40	3030	3090	3010	3955	2135	3045	3035.26	1.45	0	-2418	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	856	12.59	0.57	12	0.13	241.00	5336.00	7320	20230208	-58.54	2885	20231005	5.20	7320	-58.54	20230208	2885	5.20	20231005	7320	-58.54	20230208	2885	5.20	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
80	20231018	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-10	5	-0.33	74874870	24657	10.64	3030	3090	3010	3955	2135	3045	3036.66	1.45	0	2996	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	856	12.59	0.57	12	0.09	241.00	5336.00	7320	20230208	-58.54	2885	20231005	5.20	7320	-58.54	20230208	2885	5.20	20231005	7320	-58.54	20230208	2885	5.20	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
81	20231018	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	-20	5	-0.66	7967500	2634	1.14	3030	3030	3015	3955	2135	3045	3024.84	1.45	0	-538	3161	3102	3051	2992	2941	3132	3022	141	910	500	1880	5	1	28217081	854	12.55	0.57	12	0.01	241.00	5336.00	7320	20230208	-58.67	2885	20231005	4.85	7320	-58.67	20230208	2885	4.85	20231005	7320	-58.67	20230208	2885	4.85	20231005	1.80	N	054920	500	141 억		409489	N	N	0	N	00	N
82	20231017	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	80	2	2.70	684487380	224250	87.44	3000	3110	3000	3850	2080	2965	3052.34	1.10	0	98487	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	859	12.63	0.57	12	0.79	241.00	5336.00	7320	20230208	-58.40	2885	20231005	5.55	7320	-58.40	20230208	2885	5.55	20231005	7320	-58.40	20230208	2885	5.55	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
83	20231017	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	50	2	1.69	596729405	195254	76.13	3000	3110	3000	3850	2080	2965	3056.17	1.10	0	91987	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	851	12.51	0.57	12	0.69	241.00	5336.00	7320	20230208	-58.81	2885	20231005	4.51	7320	-58.81	20230208	2885	4.51	20231005	7320	-58.81	20230208	2885	4.51	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
84	20231017	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	70	2	2.36	419006415	136354	53.17	3000	3110	3000	3850	2080	2965	3072.93	1.10	0	72004	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	856	12.59	0.57	12	0.48	241.00	5336.00	7320	20230208	-58.54	2885	20231005	5.20	7320	-58.54	20230208	2885	5.20	20231005	7320	-58.54	20230208	2885	5.20	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
85	20231017	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	100	2	3.37	326813800	106111	41.38	3000	3110	3000	3850	2080	2965	3079.92	1.10	0	61299	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	865	12.72	0.57	12	0.38	241.00	5336.00	7320	20230208	-58.13	2885	20231005	6.24	7320	-58.13	20230208	2885	6.24	20231005	7320	-58.13	20230208	2885	6.24	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
86	20231017	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	110	2	3.71	299492500	97208	37.90	3000	3110	3000	3850	2080	2965	3080.94	1.10	0	58508	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	868	12.76	0.58	12	0.34	241.00	5336.00	7320	20230208	-57.99	2885	20231005	6.59	7320	-57.99	20230208	2885	6.59	20231005	7320	-57.99	20230208	2885	6.59	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
87	20231017	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	120	2	4.05	269873685	87595	34.16	3000	3110	3000	3850	2080	2965	3080.93	1.10	0	57476	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	870	12.80	0.58	12	0.31	241.00	5336.00	7320	20230208	-57.86	2885	20231005	6.93	7320	-57.86	20230208	2885	6.93	20231005	7320	-57.86	20230208	2885	6.93	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
88	20231017	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	140	2	4.72	187696765	61033	23.80	3000	3110	3000	3850	2080	2965	3075.33	1.10	0	38102	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	876	12.88	0.58	12	0.22	241.00	5336.00	7320	20230208	-57.58	2885	20231005	7.63	7320	-57.58	20230208	2885	7.63	20231005	7320	-57.58	20230208	2885	7.63	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
89	20231017	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	60	2	2.02	13787425	4568	1.78	3000	3040	3000	3850	2080	2965	3018.26	1.10	0	1463	3191	3077	3011	2897	2831	3045	2865	141	885	500	1830	5	1	28217081	854	12.55	0.57	12	0.02	241.00	5336.00	7320	20230208	-58.67	2885	20231005	4.85	7320	-58.67	20230208	2885	4.85	20231005	7320	-58.67	20230208	2885	4.85	20231005	1.73	N	054920	500	141 억		310250	N	N	0	N	00	N
90	20231016	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-125	5	-4.05	764053960	255446	9.52	3115	3125	2945	4015	2165	3090	2991.07	1.04	0	16686	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	837	12.30	0.56	12	0.91	241.00	5336.00	7320	20230208	-59.49	2885	20231005	2.77	7320	-59.49	20230208	2885	2.77	20231005	7320	-59.49	20230208	2885	2.77	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
91	20231016	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-100	5	-3.24	734453245	245483	9.15	3115	3125	2945	4015	2165	3090	2991.87	1.04	0	17140	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	844	12.41	0.56	12	0.87	241.00	5336.00	7320	20230208	-59.15	2885	20231005	3.64	7320	-59.15	20230208	2885	3.64	20231005	7320	-59.15	20230208	2885	3.64	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
92	20231016	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-110	5	-3.56	655449795	218788	8.16	3115	3125	2945	4015	2165	3090	2995.82	1.04	0	18620	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	841	12.37	0.56	12	0.78	241.00	5336.00	7320	20230208	-59.29	2885	20231005	3.29	7320	-59.29	20230208	2885	3.29	20231005	7320	-59.29	20230208	2885	3.29	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
93	20231016	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-120	5	-3.88	596264795	198810	7.41	3115	3125	2945	4015	2165	3090	2999.17	1.04	0	24878	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	838	12.32	0.56	12	0.70	241.00	5336.00	7320	20230208	-59.43	2885	20231005	2.95	7320	-59.43	20230208	2885	2.95	20231005	7320	-59.43	20230208	2885	2.95	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
94	20231016	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	-130	5	-4.21	555706520	185131	6.90	3115	3125	2945	4015	2165	3090	3001.69	1.04	0	24778	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	835	12.28	0.55	12	0.66	241.00	5336.00	7320	20230208	-59.56	2885	20231005	2.60	7320	-59.56	20230208	2885	2.60	20231005	7320	-59.56	20230208	2885	2.60	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
95	20231016	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-140	5	-4.53	470681275	156449	5.83	3115	3125	2945	4015	2165	3090	3008.53	1.04	0	20127	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	832	12.24	0.55	12	0.55	241.00	5336.00	7320	20230208	-59.70	2885	20231005	2.25	7320	-59.70	20230208	2885	2.25	20231005	7320	-59.70	20230208	2885	2.25	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
96	20231016	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-90	5	-2.91	307375885	101433	3.78	3115	3125	2945	4015	2165	3090	3030.33	1.04	0	4142	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	847	12.45	0.56	12	0.36	241.00	5336.00	7320	20230208	-59.02	2885	20231005	3.99	7320	-59.02	20230208	2885	3.99	20231005	7320	-59.02	20230208	2885	3.99	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
97	20231016	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	-30	5	-0.97	59607515	19369	0.72	3115	3125	3050	4015	2165	3090	3077.47	1.04	0	-5963	3816	3452	3241	2877	2666	3635	3060	141	925	500	1910	5	1	28217081	863	12.70	0.57	12	0.07	241.00	5336.00	7320	20230208	-58.20	2885	20231005	6.07	7320	-58.20	20230208	2885	6.07	20231005	7320	-58.20	20230208	2885	6.07	20231005	1.74	N	054920	500	141 억		293567	N	N	0	N	00	N
98	20231012	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	75	2	2.48	265353955	85886	98.08	3040	3130	3040	3935	2125	3030	3089.61	1.27	0	34478	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	876	12.88	0.58	12	0.30	241.00	5336.00	7320	20230208	-57.58	2885	20231005	7.63	7320	-57.58	20230208	2885	7.63	20231005	7320	-57.58	20230208	2885	7.63	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
99	20231012	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	65	2	2.15	242428410	78488	89.63	3040	3130	3040	3935	2125	3030	3088.75	1.27	0	29751	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	873	12.84	0.58	12	0.28	241.00	5336.00	7320	20230208	-57.72	2885	20231005	7.28	7320	-57.72	20230208	2885	7.28	20231005	7320	-57.72	20230208	2885	7.28	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
100	20231012	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	75	2	2.48	209341570	67777	77.40	3040	3130	3040	3935	2125	3030	3088.70	1.27	0	27114	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	876	12.88	0.58	12	0.24	241.00	5336.00	7320	20230208	-57.58	2885	20231005	7.63	7320	-57.58	20230208	2885	7.63	20231005	7320	-57.58	20230208	2885	7.63	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
101	20231012	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	80	2	2.64	179262095	58101	66.35	3040	3130	3040	3935	2125	3030	3085.37	1.27	0	25565	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	878	12.90	0.58	12	0.21	241.00	5336.00	7320	20230208	-57.51	2885	20231005	7.80	7320	-57.51	20230208	2885	7.80	20231005	7320	-57.51	20230208	2885	7.80	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
102	20231012	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	55	2	1.82	143499020	46605	53.22	3040	3110	3040	3935	2125	3030	3079.07	1.27	0	24582	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	870	12.80	0.58	12	0.17	241.00	5336.00	7320	20230208	-57.86	2885	20231005	6.93	7320	-57.86	20230208	2885	6.93	20231005	7320	-57.86	20230208	2885	6.93	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
103	20231012	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	55	2	1.82	119464360	38795	44.30	3040	3110	3040	3935	2125	3030	3079.40	1.27	0	19827	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	870	12.80	0.58	12	0.14	241.00	5336.00	7320	20230208	-57.86	2885	20231005	6.93	7320	-57.86	20230208	2885	6.93	20231005	7320	-57.86	20230208	2885	6.93	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
104	20231012	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	40	2	1.32	76313205	24808	28.33	3040	3110	3040	3935	2125	3030	3076.19	1.27	0	13008	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	866	12.74	0.58	12	0.09	241.00	5336.00	7320	20230208	-58.06	2885	20231005	6.41	7320	-58.06	20230208	2885	6.41	20231005	7320	-58.06	20230208	2885	6.41	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
105	20231012	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	40	2	1.32	2690640	877	1.00	3040	3100	3040	3935	2125	3030	3068.89	1.27	0	-121	3143	3086	3043	2986	2943	3115	3015	141	905	500	1870	5	1	28217081	866	12.74	0.58	12	0.00	241.00	5336.00	7320	20230208	-58.06	2885	20231005	6.41	7320	-58.06	20230208	2885	6.41	20231005	7320	-58.06	20230208	2885	6.41	20231005	1.77	N	054920	500	141 억		359433	N	N	0	N	00	N
106	20231011	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	25	2	0.83	267468430	87568	113.01	3000	3100	3000	3905	2105	3005	3054.41	1.21	0	16722	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	855	12.57	0.57	12	0.31	241.00	5336.00	7320	20230208	-58.61	2885	20231005	5.03	7320	-58.61	20230208	2885	5.03	20231005	7320	-58.61	20230208	2885	5.03	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
107	20231011	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	55	2	1.83	257446970	84267	108.75	3000	3100	3000	3905	2105	3005	3055.13	1.21	0	17188	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	863	12.70	0.57	12	0.30	241.00	5336.00	7320	20230208	-58.20	2885	20231005	6.07	7320	-58.20	20230208	2885	6.07	20231005	7320	-58.20	20230208	2885	6.07	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
108	20231011	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	45	2	1.50	220687430	72217	93.20	3000	3100	3000	3905	2105	3005	3055.89	1.21	0	18771	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	861	12.66	0.57	12	0.26	241.00	5336.00	7320	20230208	-58.33	2885	20231005	5.72	7320	-58.33	20230208	2885	5.72	20231005	7320	-58.33	20230208	2885	5.72	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
109	20231011	130449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	85	2	2.83	190884640	62463	80.61	3000	3100	3000	3905	2105	3005	3055.96	1.21	0	15438	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	872	12.82	0.58	12	0.22	241.00	5336.00	7320	20230208	-57.79	2885	20231005	7.11	7320	-57.79	20230208	2885	7.11	20231005	7320	-57.79	20230208	2885	7.11	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
110	20231011	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	60	2	2.00	163318075	53477	69.01	3000	3100	3000	3905	2105	3005	3053.99	1.21	0	16629	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	865	12.72	0.57	12	0.19	241.00	5336.00	7320	20230208	-58.13	2885	20231005	6.24	7320	-58.13	20230208	2885	6.24	20231005	7320	-58.13	20230208	2885	6.24	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
111	20231011	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	55	2	1.83	106147510	34746	44.84	3000	3100	3000	3905	2105	3005	3054.96	1.21	0	5506	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	863	12.70	0.57	12	0.12	241.00	5336.00	7320	20230208	-58.20	2885	20231005	6.07	7320	-58.20	20230208	2885	6.07	20231005	7320	-58.20	20230208	2885	6.07	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
112	20231011	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	85	2	2.83	79686040	26142	33.74	3000	3100	3000	3905	2105	3005	3048.20	1.21	0	5972	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	872	12.82	0.58	12	0.09	241.00	5336.00	7320	20230208	-57.79	2885	20231005	7.11	7320	-57.79	20230208	2885	7.11	20231005	7320	-57.79	20230208	2885	7.11	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
113	20231011	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	15	2	0.50	6403295	2126	2.74	3000	3020	3000	3905	2105	3005	3011.90	1.21	0	-56	3151	3077	3006	2932	2861	3042	2897	141	900	500	1860	5	1	28217081	852	12.53	0.57	12	0.01	241.00	5336.00	7320	20230208	-58.74	2885	20231005	4.68	7320	-58.74	20230208	2885	4.68	20231005	7320	-58.74	20230208	2885	4.68	20231005	1.77	N	054920	500	141 억		342778	N	N	0	N	00	N
114	20231010	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-10	5	-0.33	233250175	77441	79.42	3015	3080	2935	3915	2115	3015	3011.98	1.21	0	2480	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	848	12.47	0.56	12	0.27	241.00	5336.00	7320	20230208	-58.95	2885	20231005	4.16	7320	-58.95	20230208	2885	4.16	20231005	7320	-58.95	20230208	2885	4.16	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
115	20231010	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-50	5	-1.66	225300295	74748	76.66	3015	3080	2935	3915	2115	3015	3014.13	1.21	0	3289	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	837	12.30	0.56	12	0.26	241.00	5336.00	7320	20230208	-59.49	2885	20231005	2.77	7320	-59.49	20230208	2885	2.77	20231005	7320	-59.49	20230208	2885	2.77	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
116	20231010	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	-60	5	-1.99	210281350	69658	71.44	3015	3080	2945	3915	2115	3015	3018.77	1.21	0	3279	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	834	12.26	0.55	12	0.25	241.00	5336.00	7320	20230208	-59.63	2885	20231005	2.43	7320	-59.63	20230208	2885	2.43	20231005	7320	-59.63	20230208	2885	2.43	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
117	20231010	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-35	5	-1.16	154339200	50813	52.11	3015	3080	2980	3915	2115	3015	3037.40	1.21	0	1651	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	841	12.37	0.56	12	0.18	241.00	5336.00	7320	20230208	-59.29	2885	20231005	3.29	7320	-59.29	20230208	2885	3.29	20231005	7320	-59.29	20230208	2885	3.29	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
118	20231010	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	30	2	1.00	132202370	43441	44.55	3015	3080	3000	3915	2115	3015	3043.26	1.21	0	3975	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	859	12.63	0.57	12	0.15	241.00	5336.00	7320	20230208	-58.40	2885	20231005	5.55	7320	-58.40	20230208	2885	5.55	20231005	7320	-58.40	20230208	2885	5.55	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
119	20231010	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	50	2	1.66	117897450	38758	39.75	3015	3070	3000	3915	2115	3015	3041.89	1.21	0	5172	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	865	12.72	0.57	12	0.14	241.00	5336.00	7320	20230208	-58.13	2885	20231005	6.24	7320	-58.13	20230208	2885	6.24	20231005	7320	-58.13	20230208	2885	6.24	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
120	20231010	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	30	2	1.00	83761185	27575	28.28	3015	3065	3000	3915	2115	3015	3037.58	1.21	0	4267	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	859	12.63	0.57	12	0.10	241.00	5336.00	7320	20230208	-58.40	2885	20231005	5.55	7320	-58.40	20230208	2885	5.55	20231005	7320	-58.40	20230208	2885	5.55	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
121	20231010	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	15	2	0.50	7331345	2427	2.49	3015	3050	3015	3915	2115	3015	3020.74	1.21	0	887	3148	3081	2983	2916	2818	3115	2950	141	900	500	1860	5	1	28217081	855	12.57	0.57	12	0.01	241.00	5336.00	7320	20230208	-58.61	2885	20231005	5.03	7320	-58.61	20230208	2885	5.03	20231005	7320	-58.61	20230208	2885	5.03	20231005	1.79	N	054920	500	141 억		341081	N	N	0	N	00	N
122	20231006	160446	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3015	125	2	4.33	291748735	97328	77.45	2885	3050	2885	3755	2025	2890	2997.58	1.10	0	30314	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	851	12.51	0.57	12	0.34	241.00	5336.00	7320	20230208	-58.81	2885	20231006	4.51	7320	-58.81	20230208	2885	4.51	20231006	7320	-58.81	20230208	2885	4.51	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N
123	20231006	150438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3030	140	2	4.84	276669165	92333	73.48	2885	3050	2885	3755	2025	2890	2996.43	1.10	0	29763	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	855	12.57	0.57	12	0.33	241.00	5336.00	7320	20230208	-58.61	2885	20231006	5.03	7320	-58.61	20230208	2885	5.03	20231006	7320	-58.61	20230208	2885	5.03	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N
124	20231006	140438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3030	140	2	4.84	242612400	81069	64.52	2885	3050	2885	3755	2025	2890	2992.67	1.10	0	24756	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	855	12.57	0.57	12	0.29	241.00	5336.00	7320	20230208	-58.61	2885	20231006	5.03	7320	-58.61	20230208	2885	5.03	20231006	7320	-58.61	20230208	2885	5.03	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N
125	20231006	130436	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3020	130	2	4.50	232565275	77742	61.87	2885	3050	2885	3755	2025	2890	2991.50	1.10	0	24373	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	852	12.53	0.57	12	0.28	241.00	5336.00	7320	20230208	-58.74	2885	20231006	4.68	7320	-58.74	20230208	2885	4.68	20231006	7320	-58.74	20230208	2885	4.68	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N
126	20231006	120431	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3025	135	2	4.67	212375230	71054	56.55	2885	3050	2885	3755	2025	2890	2988.93	1.10	0	19502	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	854	12.55	0.57	12	0.25	241.00	5336.00	7320	20230208	-58.67	2885	20231006	4.85	7320	-58.67	20230208	2885	4.85	20231006	7320	-58.67	20230208	2885	4.85	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N
127	20231006	110430	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3015	125	2	4.33	177609680	59560	47.40	2885	3050	2885	3755	2025	2890	2982.03	1.10	0	14484	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	851	12.51	0.57	12	0.21	241.00	5336.00	7320	20230208	-58.81	2885	20231006	4.51	7320	-58.81	20230208	2885	4.51	20231006	7320	-58.81	20230208	2885	4.51	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N
128	20231006	100433	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3020	130	2	4.50	120021140	40470	32.21	2885	3050	2885	3755	2025	2890	2965.68	1.10	0	5295	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	852	12.53	0.57	12	0.14	241.00	5336.00	7320	20230208	-58.74	2885	20231006	4.68	7320	-58.74	20230208	2885	4.68	20231006	7320	-58.74	20230208	2885	4.68	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N
129	20231006	090430	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2900	10	2	0.35	15315625	5296	4.21	2885	2910	2885	3755	2025	2890	2891.92	1.10	0	621	3060	2975	2930	2845	2800	2952	2822	141	865	500	1790	5	1	28217081	818	12.03	0.54	12	0.02	241.00	5336.00	7320	20230208	-60.38	2885	20231006	0.52	7320	-60.38	20230208	2885	0.52	20231006	7320	-60.38	20230208	2885	0.52	20231006	1.79	N	054920	500	141 억		310855	N	N	0	N	00	N