KissMeData/131090/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	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	1	2	0.10	29189049	28958	42.09	1015	1020	999	1310	706	1008	1007.98	3.28	0	-9361	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	444	9.17	0.99	12	0.07	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
3	20231031	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	-8	5	-0.79	28176795	27954	40.63	1015	1020	999	1310	706	1008	1007.97	3.28	0	-9290	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	440	9.09	0.99	12	0.06	110.00	1015.00	1230	20230208	-18.70	905	20230726	10.50	1230	-18.70	20230208	905	10.50	20230726	1230	-18.70	20230208	905	10.50	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
4	20231031	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-4	5	-0.40	23809426	23594	34.29	1015	1020	1004	1310	706	1008	1009.13	3.28	0	-8357	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	442	9.13	0.99	12	0.05	110.00	1015.00	1230	20230208	-18.37	905	20230726	10.94	1230	-18.37	20230208	905	10.94	20230726	1230	-18.37	20230208	905	10.94	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
5	20231031	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-2	5	-0.20	14597340	14442	20.99	1015	1020	1005	1310	706	1008	1010.76	3.28	0	-7466	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
6	20231031	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-2	5	-0.20	12255774	12114	17.61	1015	1020	1006	1310	706	1008	1011.70	3.28	0	-6013	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
7	20231031	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	0	3	0.00	7628919	7521	10.93	1015	1020	1007	1310	706	1008	1014.35	3.28	0	-2757	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	444	9.16	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
8	20231031	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	2	2	0.20	6299299	6202	9.01	1015	1020	1010	1310	706	1008	1015.69	3.28	0	-2574	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	444	9.18	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
9	20231031	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	11	2	1.09	2284447	2241	3.26	1015	1020	1015	1310	706	1008	1019.39	3.28	0	0	1028	1017	1008	997	988	1023	1003	44	302	100	700	1	1	44000000	448	9.26	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.17	N	131090	100	44 억		1441143	N	N	0	N	00	N
10	20231030	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	0	3	0.00	68991864	68770	239.93	999	1019	999	1310	706	1008	1003.23	3.24	0	18770	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	444	9.16	0.99	12	0.16	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
11	20231030	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	3	2	0.30	67961226	67748	236.37	999	1019	999	1310	706	1008	1003.15	3.24	0	18851	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	445	9.19	1.00	12	0.15	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
12	20231030	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	10	2	0.99	66333197	66146	230.78	999	1019	999	1310	706	1008	1002.83	3.24	0	19771	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	448	9.25	1.00	12	0.15	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
13	20231030	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	3	2	0.30	58290617	58226	203.15	999	1012	999	1310	706	1008	1001.11	3.24	0	21425	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	445	9.19	1.00	12	0.13	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
14	20231030	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-4	5	-0.40	53623036	53589	186.97	999	1007	999	1310	706	1008	1000.64	3.24	0	21783	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	442	9.13	0.99	12	0.12	110.00	1015.00	1230	20230208	-18.37	905	20230726	10.94	1230	-18.37	20230208	905	10.94	20230726	1230	-18.37	20230208	905	10.94	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
15	20231030	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1002	-6	5	-0.60	34749042	34740	121.21	999	1007	999	1310	706	1008	1000.26	3.24	0	14384	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	441	9.11	0.99	12	0.08	110.00	1015.00	1230	20230208	-18.54	905	20230726	10.72	1230	-18.54	20230208	905	10.72	20230726	1230	-18.54	20230208	905	10.72	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
16	20231030	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	-8	5	-0.79	15490119	15487	54.03	999	1007	999	1310	706	1008	1000.20	3.24	0	247	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	440	9.09	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.70	905	20230726	10.50	1230	-18.70	20230208	905	10.50	20230726	1230	-18.70	20230208	905	10.50	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
17	20231030	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	-8	5	-0.79	9559939	9569	33.39	999	1007	999	1310	706	1008	999.05	3.24	0	499	1020	1013	1008	1001	996	1011	999	44	302	100	700	1	1	44000000	440	9.09	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.70	905	20230726	10.50	1230	-18.70	20230208	905	10.50	20230726	1230	-18.70	20230208	905	10.50	20230726	0.16	N	131090	100	44 억		1424081	N	N	0	N	00	N
18	20231027	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-2	5	-0.20	28815613	28648	55.63	1010	1015	1003	1313	707	1010	1005.85	3.25	0	-3782	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	444	9.16	0.99	12	0.07	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
19	20231027	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-2	5	-0.20	26328893	26181	50.84	1010	1015	1003	1313	707	1010	1005.65	3.25	0	-3722	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	444	9.16	0.99	12	0.06	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
20	20231027	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-5	5	-0.50	23330606	23195	45.04	1010	1015	1004	1313	707	1010	1005.85	3.25	0	-1299	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	442	9.14	0.99	12	0.05	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
21	20231027	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-5	5	-0.50	17720725	17609	34.19	1010	1015	1005	1313	707	1010	1006.34	3.25	0	-262	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	442	9.14	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
22	20231027	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-5	5	-0.50	12742957	12657	24.58	1010	1015	1005	1313	707	1010	1006.79	3.25	0	-170	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	442	9.14	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
23	20231027	110818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	3	2	0.30	11408069	11329	22.00	1010	1015	1005	1313	707	1010	1006.98	3.25	0	-256	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
24	20231027	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	3	2	0.30	7867804	7809	15.16	1010	1015	1005	1313	707	1010	1007.53	3.25	0	-1008	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
25	20231027	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	5	2	0.50	879720	871	1.69	1010	1015	1010	1313	707	1010	1010.01	3.25	0	0	1039	1024	1015	1000	991	1020	996	44	303	100	700	1	1	44000000	447	9.23	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.16	N	131090	100	44 억		1427863	N	N	0	N	00	N
26	20231026	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-20	5	-1.94	52043367	51486	247.67	1019	1030	1006	1339	721	1030	1010.83	3.26	0	-8088	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	444	9.18	1.00	12	0.12	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
27	20231026	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-20	5	-1.94	51033857	50486	242.86	1019	1030	1006	1339	721	1030	1010.85	3.26	0	-7576	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	444	9.18	1.00	12	0.11	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
28	20231026	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-22	5	-2.14	48263023	47734	229.62	1019	1030	1006	1339	721	1030	1011.08	3.26	0	-5147	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	444	9.16	0.99	12	0.11	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
29	20231026	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-19	5	-1.84	34917806	34492	165.92	1019	1030	1008	1339	721	1030	1012.35	3.26	0	-1346	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	445	9.19	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
30	20231026	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-21	5	-2.04	28457125	28107	135.21	1019	1030	1008	1339	721	1030	1012.46	3.26	0	-937	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	444	9.17	0.99	12	0.06	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
31	20231026	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-20	5	-1.94	25968197	25642	123.35	1019	1030	1008	1339	721	1030	1012.72	3.26	0	240	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	444	9.18	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
32	20231026	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-7	5	-0.68	20263942	20041	96.41	1019	1030	1008	1339	721	1030	1011.12	3.26	0	3287	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	450	9.30	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
33	20231026	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-19	5	-1.84	1549963	1522	7.32	1019	1027	1011	1339	721	1030	1018.37	3.26	0	-158	1041	1035	1031	1025	1021	1033	1023	44	309	100	720	1	1	44000000	445	9.19	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.16	N	131090	100	44 억		1435951	N	N	0	N	00	N
34	20231025	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	3	2	0.29	21455036	20788	24.05	1037	1037	1027	1335	719	1027	1032.09	3.27	0	-1394	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	453	9.36	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1230	-16.26	20230208	905	13.81	20230726	1230	-16.26	20230208	905	13.81	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
35	20231025	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	4	2	0.39	18211971	17636	20.40	1037	1037	1027	1335	719	1027	1032.66	3.27	0	-1484	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	454	9.37	1.02	12	0.04	110.00	1015.00	1230	20230208	-16.18	905	20230726	13.92	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	905	13.92	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
36	20231025	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1033	6	2	0.58	16415542	15895	18.39	1037	1037	1027	1335	719	1027	1032.75	3.27	0	-492	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	455	9.39	1.02	12	0.04	110.00	1015.00	1230	20230208	-16.02	905	20230726	14.14	1230	-16.02	20230208	905	14.14	20230726	1230	-16.02	20230208	905	14.14	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
37	20231025	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1033	6	2	0.58	16414509	15894	18.39	1037	1037	1027	1335	719	1027	1032.75	3.27	0	-492	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	455	9.39	1.02	12	0.04	110.00	1015.00	1230	20230208	-16.02	905	20230726	14.14	1230	-16.02	20230208	905	14.14	20230726	1230	-16.02	20230208	905	14.14	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
38	20231025	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	4	2	0.39	12473292	12071	13.97	1037	1037	1027	1335	719	1027	1033.33	3.27	0	2975	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	454	9.37	1.02	12	0.03	110.00	1015.00	1230	20230208	-16.18	905	20230726	13.92	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	905	13.92	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
39	20231025	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	7	2	0.68	10454053	10111	11.70	1037	1037	1028	1335	719	1027	1033.93	3.27	0	3040	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	455	9.40	1.02	12	0.02	110.00	1015.00	1230	20230208	-15.93	905	20230726	14.25	1230	-15.93	20230208	905	14.25	20230726	1230	-15.93	20230208	905	14.25	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
40	20231025	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	10	2	0.97	6502837	6292	7.28	1037	1037	1028	1335	719	1027	1033.51	3.27	0	1546	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	456	9.43	1.02	12	0.01	110.00	1015.00	1230	20230208	-15.69	905	20230726	14.59	1230	-15.69	20230208	905	14.59	20230726	1230	-15.69	20230208	905	14.59	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
41	20231025	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	2	2	0.19	4560542	4410	5.10	1037	1037	1029	1335	719	1027	1034.14	3.27	0	692	1043	1035	1020	1012	997	1039	1016	44	308	100	710	1	1	44000000	453	9.35	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1230	-16.34	20230208	905	13.70	20230726	1230	-16.34	20230208	905	13.70	20230726	0.16	N	131090	100	44 억		1437345	N	N	0	N	00	N
42	20231024	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	8	2	0.79	85806924	84399	139.92	1019	1028	1005	1324	714	1019	1016.68	3.26	0	2987	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	452	9.34	1.01	12	0.19	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1230	-16.50	20230208	905	13.48	20230726	1230	-16.50	20230208	905	13.48	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
43	20231024	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	6	2	0.59	84040784	82676	137.06	1019	1028	1005	1324	714	1019	1016.51	3.26	0	3354	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	451	9.32	1.01	12	0.19	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1230	-16.67	20230208	905	13.26	20230726	1230	-16.67	20230208	905	13.26	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
44	20231024	140737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	4	2	0.39	69212416	68219	113.10	1019	1024	1005	1324	714	1019	1014.56	3.26	0	-1120	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	450	9.30	1.01	12	0.16	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
45	20231024	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	51767788	51150	84.80	1019	1021	1005	1324	714	1019	1012.08	3.26	0	-4561	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.12	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
46	20231024	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-1	5	-0.10	38345630	37985	62.97	1019	1019	1005	1324	714	1019	1009.49	3.26	0	-7157	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	448	9.25	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
47	20231024	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-13	5	-1.28	29533711	29305	48.58	1019	1019	1005	1324	714	1019	1007.80	3.26	0	-8667	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	443	9.15	0.99	12	0.07	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
48	20231024	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-11	5	-1.08	13696213	13565	22.49	1019	1019	1007	1324	714	1019	1009.67	3.26	0	-47	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	444	9.16	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
49	20231024	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-8	5	-0.79	254099	251	0.42	1019	1019	1011	1324	714	1019	1012.35	3.26	0	0	1030	1024	1016	1010	1002	1027	1013	44	305	100	710	1	1	44000000	445	9.19	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.15	N	131090	100	44 억		1433820	N	N	0	N	00	N
50	20231023	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-4	5	-0.39	61294929	60270	102.50	1008	1022	1008	1329	717	1023	1017.01	3.29	0	-12840	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.14	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
51	20231023	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-9	5	-0.88	60343290	59333	100.90	1008	1022	1008	1329	717	1023	1017.03	3.29	0	-12834	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	446	9.22	1.00	12	0.13	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
52	20231023	140737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-5	5	-0.49	45473336	44702	76.02	1008	1022	1008	1329	717	1023	1017.26	3.29	0	-7452	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	448	9.25	1.00	12	0.10	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
53	20231023	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-4	5	-0.39	34658794	34072	57.94	1008	1022	1008	1329	717	1023	1017.22	3.29	0	-1243	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
54	20231023	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-2	5	-0.20	18933325	18636	31.69	1008	1022	1008	1329	717	1023	1015.95	3.29	0	530	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	449	9.28	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1230	-16.99	20230208	905	12.82	20230726	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
55	20231023	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-4	5	-0.39	12572600	12387	21.07	1008	1022	1008	1329	717	1023	1014.98	3.29	0	1838	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
56	20231023	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-5	5	-0.49	8905006	8784	14.94	1008	1022	1008	1329	717	1023	1013.78	3.29	0	1095	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	448	9.25	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
57	20231023	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-13	5	-1.27	4055425	4022	6.84	1008	1021	1008	1329	717	1023	1008.31	3.29	0	62	1041	1032	1021	1012	1001	1036	1016	44	306	100	710	1	1	44000000	444	9.18	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.16	N	131090	100	44 억		1446660	N	N	0	N	00	N
58	20231020	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-7	5	-0.68	59716226	58802	75.74	1019	1030	1010	1339	721	1030	1015.55	3.31	0	-11606	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	450	9.30	1.01	12	0.13	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
59	20231020	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-12	5	-1.17	58286993	57404	73.94	1019	1030	1010	1339	721	1030	1015.38	3.31	0	-11606	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	448	9.25	1.00	12	0.13	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
60	20231020	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-7	5	-0.68	51334209	50562	65.13	1019	1030	1010	1339	721	1030	1015.27	3.31	0	-11776	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	450	9.30	1.01	12	0.11	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
61	20231020	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-10	5	-0.97	46781398	46085	59.36	1019	1030	1010	1339	721	1030	1015.11	3.31	0	-11767	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	449	9.27	1.00	12	0.10	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
62	20231020	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-10	5	-0.97	46776298	46080	59.35	1019	1030	1010	1339	721	1030	1015.11	3.31	0	-11767	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	449	9.27	1.00	12	0.10	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
63	20231020	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-9	5	-0.87	45975206	45295	58.34	1019	1030	1010	1339	721	1030	1015.02	3.31	0	-11172	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	449	9.28	1.01	12	0.10	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1230	-16.99	20230208	905	12.82	20230726	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
64	20231020	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-12	5	-1.17	37882410	37316	48.06	1019	1030	1011	1339	721	1030	1015.18	3.31	0	-9487	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	448	9.25	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
65	20231020	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-13	5	-1.26	7912913	7765	10.00	1019	1030	1017	1339	721	1030	1019.05	3.31	0	1	1057	1043	1030	1016	1003	1037	1010	44	309	100	720	1	1	44000000	447	9.25	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.16	N	131090	100	44 억		1458266	N	N	0	N	00	N
66	20231019	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-1	5	-0.10	79908341	77618	310.36	1044	1044	1017	1340	722	1031	1029.51	3.34	0	-11037	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	453	9.36	1.01	12	0.18	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1230	-16.26	20230208	905	13.81	20230726	1230	-16.26	20230208	905	13.81	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
67	20231019	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-4	5	-0.39	76798988	74591	298.26	1044	1044	1017	1340	722	1031	1029.60	3.34	0	-8768	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	452	9.34	1.01	12	0.17	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1230	-16.50	20230208	905	13.48	20230726	1230	-16.50	20230208	905	13.48	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
68	20231019	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	0	3	0.00	70463444	68442	273.67	1044	1044	1017	1340	722	1031	1029.54	3.34	0	-7716	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	454	9.37	1.02	12	0.16	110.00	1015.00	1230	20230208	-16.18	905	20230726	13.92	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	905	13.92	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
69	20231019	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	1	2	0.10	54131681	52608	210.36	1044	1044	1017	1340	722	1031	1028.96	3.34	0	-7680	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	454	9.38	1.02	12	0.12	110.00	1015.00	1230	20230208	-16.10	905	20230726	14.03	1230	-16.10	20230208	905	14.03	20230726	1230	-16.10	20230208	905	14.03	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
70	20231019	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	3	2	0.29	37656650	36655	146.57	1044	1044	1017	1340	722	1031	1027.33	3.34	0	-6643	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	455	9.40	1.02	12	0.08	110.00	1015.00	1230	20230208	-15.93	905	20230726	14.25	1230	-15.93	20230208	905	14.25	20230726	1230	-15.93	20230208	905	14.25	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
71	20231019	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	0	3	0.00	22814780	22269	89.04	1044	1044	1017	1340	722	1031	1024.51	3.34	0	-4742	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	454	9.37	1.02	12	0.05	110.00	1015.00	1230	20230208	-16.18	905	20230726	13.92	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	905	13.92	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
72	20231019	100716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-13	5	-1.26	17954699	17525	70.07	1044	1044	1017	1340	722	1031	1024.52	3.34	0	-3432	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	448	9.25	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
73	20231019	090727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	-2	5	-0.19	4415946	4251	17.00	1044	1044	1022	1340	722	1031	1038.80	3.34	0	-1248	1069	1049	1036	1016	1003	1043	1010	44	309	100	720	1	1	44000000	453	9.35	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1230	-16.34	20230208	905	13.70	20230726	1230	-16.34	20230208	905	13.70	20230726	0.16	N	131090	100	44 억		1469303	N	N	0	N	00	N
74	20231018	160728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	-5	5	-0.48	25676628	24949	81.80	1047	1056	1023	1346	726	1036	1029.16	3.35	0	-5521	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	454	9.37	1.02	12	0.06	110.00	1015.00	1230	20230208	-16.18	905	20230726	13.92	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	905	13.92	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
75	20231018	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-6	5	-0.58	25426249	24706	81.00	1047	1056	1023	1346	726	1036	1029.15	3.35	0	-5401	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	453	9.36	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1230	-16.26	20230208	905	13.81	20230726	1230	-16.26	20230208	905	13.81	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
76	20231018	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	0	3	0.00	24279941	23590	77.34	1047	1056	1023	1346	726	1036	1029.25	3.35	0	-5452	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	456	9.42	1.02	12	0.05	110.00	1015.00	1230	20230208	-15.77	905	20230726	14.48	1230	-15.77	20230208	905	14.48	20230726	1230	-15.77	20230208	905	14.48	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
77	20231018	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	0	3	0.00	24278905	23589	77.34	1047	1056	1023	1346	726	1036	1029.25	3.35	0	-5451	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	456	9.42	1.02	12	0.05	110.00	1015.00	1230	20230208	-15.77	905	20230726	14.48	1230	-15.77	20230208	905	14.48	20230726	1230	-15.77	20230208	905	14.48	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
78	20231018	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	-8	5	-0.77	10288376	9961	32.66	1047	1056	1026	1346	726	1036	1032.87	3.35	0	-3681	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	452	9.35	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.42	905	20230726	13.59	1230	-16.42	20230208	905	13.59	20230726	1230	-16.42	20230208	905	13.59	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
79	20231018	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	-4	5	-0.39	6309150	6090	19.97	1047	1056	1029	1346	726	1036	1035.99	3.35	0	-2210	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	454	9.38	1.02	12	0.01	110.00	1015.00	1230	20230208	-16.10	905	20230726	14.03	1230	-16.10	20230208	905	14.03	20230726	1230	-16.10	20230208	905	14.03	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
80	20231018	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	-7	5	-0.68	4703901	4533	14.86	1047	1056	1029	1346	726	1036	1037.70	3.35	0	-1979	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	453	9.35	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1230	-16.34	20230208	905	13.70	20230726	1230	-16.34	20230208	905	13.70	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
81	20231018	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1044	8	2	0.77	915713	873	2.86	1047	1056	1044	1346	726	1036	1048.93	3.35	0	34	1048	1041	1031	1024	1014	1045	1028	44	310	100	720	1	1	44000000	459	9.49	1.03	12	0.00	110.00	1015.00	1230	20230208	-15.12	905	20230726	15.36	1230	-15.12	20230208	905	15.36	20230726	1230	-15.12	20230208	905	15.36	20230726	0.15	N	131090	100	44 억		1474904	N	N	0	N	00	N
82	20231017	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	10	2	0.97	31301428	30453	88.80	1021	1038	1021	1333	719	1026	1027.86	3.35	0	1788	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	456	9.42	1.02	12	0.07	110.00	1015.00	1230	20230208	-15.77	905	20230726	14.48	1230	-15.77	20230208	905	14.48	20230726	1230	-15.77	20230208	905	14.48	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
83	20231017	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	10	2	0.97	31035052	30195	88.05	1021	1038	1021	1333	719	1026	1027.82	3.35	0	1807	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	456	9.42	1.02	12	0.07	110.00	1015.00	1230	20230208	-15.77	905	20230726	14.48	1230	-15.77	20230208	905	14.48	20230726	1230	-15.77	20230208	905	14.48	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
84	20231017	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	3	2	0.29	30817492	29985	87.44	1021	1038	1021	1333	719	1026	1027.76	3.35	0	1807	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	453	9.35	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1230	-16.34	20230208	905	13.70	20230726	1230	-16.34	20230208	905	13.70	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
85	20231017	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	12	2	1.17	29928407	29124	84.93	1021	1038	1021	1333	719	1026	1027.62	3.35	0	1824	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	457	9.44	1.02	12	0.07	110.00	1015.00	1230	20230208	-15.61	905	20230726	14.70	1230	-15.61	20230208	905	14.70	20230726	1230	-15.61	20230208	905	14.70	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
86	20231017	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	5	2	0.49	25320626	24659	71.91	1021	1031	1021	1333	719	1026	1026.83	3.35	0	1823	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	454	9.37	1.02	12	0.06	110.00	1015.00	1230	20230208	-16.18	905	20230726	13.92	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	905	13.92	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
87	20231017	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-1	5	-0.10	17547511	17108	49.89	1021	1029	1021	1333	719	1026	1025.69	3.35	0	1054	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	451	9.32	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1230	-16.67	20230208	905	13.26	20230726	1230	-16.67	20230208	905	13.26	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
88	20231017	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	1	2	0.10	10704241	10446	30.46	1021	1029	1021	1333	719	1026	1024.72	3.35	0	76	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	452	9.34	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1230	-16.50	20230208	905	13.48	20230726	1230	-16.50	20230208	905	13.48	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
89	20231017	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-3	5	-0.29	3935090	3854	11.24	1021	1023	1021	1333	719	1026	1021.04	3.35	0	76	1051	1038	1030	1017	1009	1034	1013	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.15	N	131090	100	44 억		1473116	N	N	0	N	00	N
90	20231016	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	-17	5	-1.63	35287912	34290	84.16	1043	1043	1022	1355	731	1043	1029.10	3.36	0	-5198	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	451	9.33	1.01	12	0.08	110.00	1015.00	1230	20230208	-16.59	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1230	-16.59	20230208	905	13.37	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
91	20231016	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	-19	5	-1.82	35119948	34126	83.75	1043	1043	1022	1355	731	1043	1029.13	3.36	0	-5198	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	451	9.31	1.01	12	0.08	110.00	1015.00	1230	20230208	-16.75	899	20221012	13.90	1230	-16.75	20230208	905	13.15	20230726	1230	-16.75	20230208	905	13.15	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
92	20231016	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	-15	5	-1.44	30939658	30042	73.73	1043	1043	1022	1355	731	1043	1029.88	3.36	0	-5155	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	452	9.35	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.42	899	20221012	14.35	1230	-16.42	20230208	905	13.59	20230726	1230	-16.42	20230208	905	13.59	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
93	20231016	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-20	5	-1.92	29190921	28334	69.54	1043	1043	1022	1355	731	1043	1030.24	3.36	0	-5100	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	450	9.30	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.83	899	20221012	13.79	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
94	20231016	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	-17	5	-1.63	22800708	22095	54.23	1043	1043	1026	1355	731	1043	1031.94	3.36	0	-4214	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	451	9.33	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.59	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1230	-16.59	20230208	905	13.37	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
95	20231016	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-13	5	-1.25	14995810	14499	35.58	1043	1043	1030	1355	731	1043	1034.27	3.36	0	-1245	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	453	9.36	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.26	899	20221012	14.57	1230	-16.26	20230208	905	13.81	20230726	1230	-16.26	20230208	905	13.81	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
96	20231016	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1033	-10	5	-0.96	9800326	9463	23.22	1043	1043	1030	1355	731	1043	1035.65	3.36	0	857	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	455	9.39	1.02	12	0.02	110.00	1015.00	1230	20230208	-16.02	899	20221012	14.91	1230	-16.02	20230208	905	14.14	20230726	1230	-16.02	20230208	905	14.14	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
97	20231016	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	-12	5	-1.15	2677216	2587	6.35	1043	1043	1030	1355	731	1043	1034.87	3.36	0	-50	1072	1057	1045	1030	1018	1051	1024	44	312	100	730	1	1	44000000	454	9.37	1.02	12	0.01	110.00	1015.00	1230	20230208	-16.18	899	20221012	14.68	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	905	13.92	20230726	0.15	N	131090	100	44 억		1478314	N	N	0	N	00	N
98	20231012	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	-1	5	-0.10	38141684	36379	34.67	1059	1059	1040	1366	736	1051	1048.42	3.41	0	-9728	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	462	9.55	1.03	12	0.08	110.00	1015.00	1230	20230208	-14.63	899	20221012	16.80	1230	-14.63	20230208	905	16.02	20230726	1230	-14.63	20230208	899	16.80	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
99	20231012	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	-1	5	-0.10	35888887	34232	32.63	1059	1059	1040	1366	736	1051	1048.36	3.41	0	-9366	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	462	9.55	1.03	12	0.08	110.00	1015.00	1230	20230208	-14.63	899	20221012	16.80	1230	-14.63	20230208	905	16.02	20230726	1230	-14.63	20230208	899	16.80	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
100	20231012	140708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	-5	5	-0.48	29696837	28322	27.00	1059	1059	1040	1366	736	1051	1048.50	3.41	0	-7995	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	460	9.51	1.03	12	0.06	110.00	1015.00	1230	20230208	-14.96	899	20221012	16.35	1230	-14.96	20230208	905	15.58	20230726	1230	-14.96	20230208	899	16.35	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
101	20231012	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	-6	5	-0.57	25410262	24218	23.08	1059	1059	1040	1366	736	1051	1049.19	3.41	0	-7995	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	460	9.50	1.03	12	0.06	110.00	1015.00	1230	20230208	-15.04	899	20221012	16.24	1230	-15.04	20230208	905	15.47	20230726	1230	-15.04	20230208	899	16.24	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
102	20231012	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	-3	5	-0.29	20811324	19805	18.88	1059	1059	1044	1366	736	1051	1050.81	3.41	0	-7995	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	461	9.53	1.03	12	0.05	110.00	1015.00	1230	20230208	-14.80	899	20221012	16.57	1230	-14.80	20230208	905	15.80	20230726	1230	-14.80	20230208	899	16.57	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
103	20231012	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1052	1	2	0.10	17752032	16889	16.10	1059	1059	1044	1366	736	1051	1051.10	3.41	0	-5863	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	463	9.56	1.04	12	0.04	110.00	1015.00	1230	20230208	-14.47	899	20221012	17.02	1230	-14.47	20230208	905	16.24	20230726	1230	-14.47	20230208	899	17.02	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
104	20231012	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1052	1	2	0.10	9516271	9039	8.62	1059	1059	1050	1366	736	1051	1052.91	3.41	0	-5256	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	463	9.56	1.04	12	0.02	110.00	1015.00	1230	20230208	-14.47	899	20221012	17.02	1230	-14.47	20230208	905	16.24	20230726	1230	-14.47	20230208	899	17.02	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
105	20231012	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1057	6	2	0.57	2233037	2115	2.02	1059	1059	1052	1366	736	1051	1057.30	3.41	0	-16	1069	1060	1043	1034	1017	1064	1038	44	315	100	730	1	1	44000000	465	9.61	1.04	12	0.00	110.00	1015.00	1230	20230208	-14.07	899	20221012	17.58	1230	-14.07	20230208	905	16.80	20230726	1230	-14.07	20230208	899	17.58	20221012	0.17	N	131090	100	44 억		1499571	N	N	0	N	00	N
106	20231011	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1051	25	2	2.44	108739648	104318	102.18	1026	1052	1026	1333	719	1026	1042.37	3.38	0	12261	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	462	9.55	1.04	12	0.24	110.00	1015.00	1230	20230208	-14.55	899	20221012	16.91	1230	-14.55	20230208	905	16.13	20230726	1230	-14.55	20230208	899	16.91	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
107	20231011	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	22	2	2.14	97613821	93709	91.79	1026	1051	1026	1333	719	1026	1041.67	3.38	0	13411	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	461	9.53	1.03	12	0.21	110.00	1015.00	1230	20230208	-14.80	899	20221012	16.57	1230	-14.80	20230208	905	15.80	20230726	1230	-14.80	20230208	899	16.57	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
108	20231011	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	16	2	1.56	83175671	79934	78.30	1026	1048	1026	1333	719	1026	1040.55	3.38	0	13505	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	458	9.47	1.03	12	0.18	110.00	1015.00	1230	20230208	-15.28	899	20221012	15.91	1230	-15.28	20230208	905	15.14	20230726	1230	-15.28	20230208	899	15.91	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
109	20231011	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1044	18	2	1.75	44673779	43092	42.21	1026	1045	1026	1333	719	1026	1036.71	3.38	0	3968	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	459	9.49	1.03	12	0.10	110.00	1015.00	1230	20230208	-15.12	899	20221012	16.13	1230	-15.12	20230208	905	15.36	20230726	1230	-15.12	20230208	899	16.13	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
110	20231011	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	11	2	1.07	18858358	18281	17.91	1026	1039	1026	1333	719	1026	1031.58	3.38	0	5210	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	456	9.43	1.02	12	0.04	110.00	1015.00	1230	20230208	-15.69	899	20221012	15.35	1230	-15.69	20230208	905	14.59	20230726	1230	-15.69	20230208	899	15.35	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
111	20231011	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	10	2	0.97	15253048	14793	14.49	1026	1039	1026	1333	719	1026	1031.10	3.38	0	5210	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	456	9.42	1.02	12	0.03	110.00	1015.00	1230	20230208	-15.77	899	20221012	15.24	1230	-15.77	20230208	905	14.48	20230726	1230	-15.77	20230208	899	15.24	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
112	20231011	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1039	13	2	1.27	12493842	12115	11.87	1026	1039	1026	1333	719	1026	1031.27	3.38	0	3164	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	457	9.45	1.02	12	0.03	110.00	1015.00	1230	20230208	-15.53	899	20221012	15.57	1230	-15.53	20230208	905	14.81	20230726	1230	-15.53	20230208	899	15.57	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
113	20231011	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	0	3	0.00	1760689	1716	1.68	1026	1029	1026	1333	719	1026	1026.04	3.38	0	311	1065	1045	1031	1011	997	1038	1004	44	307	100	710	1	1	44000000	451	9.33	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.59	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1230	-16.59	20230208	899	14.13	20221012	0.18	N	131090	100	44 억		1487386	N	N	0	N	00	N
114	20231010	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	-21	5	-2.01	105669481	102049	47.46	1044	1051	1017	1361	733	1047	1035.48	3.39	0	-3701	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	451	9.33	1.01	12	0.23	110.00	1015.00	1230	20230208	-16.59	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1230	-16.59	20230208	899	14.13	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
115	20231010	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-28	5	-2.67	102956945	99400	46.23	1044	1051	1017	1361	733	1047	1035.78	3.39	0	-3720	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	448	9.26	1.00	12	0.23	110.00	1015.00	1230	20230208	-17.15	899	20221012	13.35	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	899	13.35	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
116	20231010	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	-16	5	-1.53	73802412	70897	32.97	1044	1051	1030	1361	733	1047	1040.98	3.39	0	3023	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	454	9.37	1.02	12	0.16	110.00	1015.00	1230	20230208	-16.18	899	20221012	14.68	1230	-16.18	20230208	905	13.92	20230726	1230	-16.18	20230208	899	14.68	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
117	20231010	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	-7	5	-0.67	67674076	64966	30.21	1044	1051	1031	1361	733	1047	1041.68	3.39	0	5427	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	458	9.45	1.02	12	0.15	110.00	1015.00	1230	20230208	-15.45	899	20221012	15.68	1230	-15.45	20230208	905	14.92	20230726	1230	-15.45	20230208	899	15.68	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
118	20231010	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	-10	5	-0.96	55303030	53005	24.65	1044	1051	1035	1361	733	1047	1043.35	3.39	0	6352	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	456	9.43	1.02	12	0.12	110.00	1015.00	1230	20230208	-15.69	899	20221012	15.35	1230	-15.69	20230208	905	14.59	20230726	1230	-15.69	20230208	899	15.35	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
119	20231010	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	1	2	0.10	47933418	45935	21.36	1044	1051	1035	1361	733	1047	1043.51	3.39	0	11198	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	461	9.53	1.03	12	0.10	110.00	1015.00	1230	20230208	-14.80	899	20221012	16.57	1230	-14.80	20230208	905	15.80	20230726	1230	-14.80	20230208	899	16.57	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
120	20231010	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1049	2	2	0.19	46721580	44778	20.82	1044	1051	1035	1361	733	1047	1043.40	3.39	0	11221	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	462	9.54	1.03	12	0.10	110.00	1015.00	1230	20230208	-14.72	899	20221012	16.69	1230	-14.72	20230208	905	15.91	20230726	1230	-14.72	20230208	899	16.69	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
121	20231010	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-5	5	-0.48	7398903	7092	3.30	1044	1044	1042	1361	733	1047	1043.27	3.39	0	-73	1079	1062	1042	1025	1005	1071	1034	44	314	100	730	1	1	44000000	458	9.47	1.03	12	0.02	110.00	1015.00	1230	20230208	-15.28	899	20221012	15.91	1230	-15.28	20230208	905	15.14	20230726	1230	-15.28	20230208	899	15.91	20221012	0.18	N	131090	100	44 억		1491440	N	N	0	N	00	N
122	20231006	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	18	2	1.75	223490742	213516	120.96	1029	1059	1022	1337	721	1029	1046.72	3.34	0	23044	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	461	9.52	1.03	12	0.49	110.00	1015.00	1230	20230208	-14.88	899	20221012	16.46	1230	-14.88	20230208	905	15.69	20230726	1230	-14.88	20230208	899	16.46	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N
123	20231006	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1043	14	2	1.36	205821700	196546	111.35	1029	1059	1022	1337	721	1029	1047.19	3.34	0	22325	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	459	9.48	1.03	12	0.45	110.00	1015.00	1230	20230208	-15.20	899	20221012	16.02	1230	-15.20	20230208	905	15.25	20230726	1230	-15.20	20230208	899	16.02	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N
124	20231006	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1053	24	2	2.33	187026697	178664	101.22	1029	1059	1022	1337	721	1029	1046.81	3.34	0	26319	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	463	9.57	1.04	12	0.41	110.00	1015.00	1230	20230208	-14.39	899	20221012	17.13	1230	-14.39	20230208	905	16.35	20230726	1230	-14.39	20230208	899	17.13	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N
125	20231006	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1059	30	2	2.92	157256446	150393	85.20	1029	1059	1022	1337	721	1029	1045.64	3.34	0	25964	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	466	9.63	1.04	12	0.34	110.00	1015.00	1230	20230208	-13.90	899	20221012	17.80	1230	-13.90	20230208	905	17.02	20230726	1230	-13.90	20230208	899	17.80	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N
126	20231006	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1049	20	2	1.94	112149737	107496	60.90	1029	1051	1022	1337	721	1029	1043.29	3.34	0	14927	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	462	9.54	1.03	12	0.24	110.00	1015.00	1230	20230208	-14.72	899	20221012	16.69	1230	-14.72	20230208	905	15.91	20230726	1230	-14.72	20230208	899	16.69	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N
127	20231006	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	11	2	1.07	98167410	94092	53.31	1029	1051	1022	1337	721	1029	1043.31	3.34	0	13737	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	458	9.45	1.02	12	0.21	110.00	1015.00	1230	20230208	-15.45	899	20221012	15.68	1230	-15.45	20230208	905	14.92	20230726	1230	-15.45	20230208	899	15.68	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N
128	20231006	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1041	12	2	1.17	23362276	22508	12.75	1029	1042	1022	1337	721	1029	1037.95	3.34	0	2061	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	458	9.46	1.03	12	0.05	110.00	1015.00	1230	20230208	-15.37	899	20221012	15.80	1230	-15.37	20230208	905	15.03	20230726	1230	-15.37	20230208	899	15.80	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N
129	20231006	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1033	4	2	0.39	11958725	11545	6.54	1029	1042	1022	1337	721	1029	1035.84	3.34	0	685	1065	1047	1027	1009	989	1056	1018	44	308	100	720	1	1	44000000	455	9.39	1.02	12	0.03	110.00	1015.00	1230	20230208	-16.02	899	20221012	14.91	1230	-16.02	20230208	905	14.14	20230726	1230	-16.02	20230208	899	14.91	20221012	0.18	N	131090	100	44 억		1468396	N	N	0	N	00	N