KissMeData/173130/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	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	-240	5	-1.54	4980266450	320414	74.61	15690	15910	15210	20250	10930	15610	15543.39	1.41	0	-47209	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1823	30.02	5.03	12	2.70	512.00	3058.00	19950	20230825	-22.96	6720	20221031	128.72	19950	-22.96	20230825	7750	98.32	20230125	19950	-22.96	20230825	6720	128.72	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
3	20231031	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	-240	5	-1.54	4731220020	304177	70.83	15690	15910	15210	20250	10930	15610	15554.17	1.41	0	-46458	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1823	30.02	5.03	12	2.56	512.00	3058.00	19950	20230825	-22.96	6720	20221031	128.72	19950	-22.96	20230825	7750	98.32	20230125	19950	-22.96	20230825	6720	128.72	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
4	20231031	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-210	5	-1.35	4108049630	263439	61.34	15690	15910	15350	20250	10930	15610	15593.93	1.41	0	-45199	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1827	30.08	5.04	12	2.22	512.00	3058.00	19950	20230825	-22.81	6720	20221031	129.17	19950	-22.81	20230825	7750	98.71	20230125	19950	-22.81	20230825	6720	129.17	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
5	20231031	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	0	3	0.00	2264568740	145273	33.83	15690	15880	15430	20250	10930	15610	15588.37	1.41	0	-24262	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1851	30.49	5.10	12	1.22	512.00	3058.00	19950	20230825	-21.75	6720	20221031	132.29	19950	-21.75	20230825	7750	101.42	20230125	19950	-21.75	20230825	6720	132.29	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
6	20231031	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-110	5	-0.70	1769893250	113352	26.39	15690	15880	15450	20250	10930	15610	15614.13	1.41	0	-25153	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1838	30.27	5.07	12	0.96	512.00	3058.00	19950	20230825	-22.31	6720	20221031	130.65	19950	-22.31	20230825	7750	100.00	20230125	19950	-22.31	20230825	6720	130.65	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
7	20231031	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	-20	5	-0.13	1475051030	94360	21.97	15690	15880	15450	20250	10930	15610	15632.16	1.41	0	-25593	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1849	30.45	5.10	12	0.80	512.00	3058.00	19950	20230825	-21.85	6720	20221031	131.99	19950	-21.85	20230825	7750	101.16	20230125	19950	-21.85	20230825	6720	131.99	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
8	20231031	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	0	3	0.00	1148372380	73369	17.08	15690	15880	15480	20250	10930	15610	15652.01	1.41	0	-22602	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1851	30.49	5.10	12	0.62	512.00	3058.00	19950	20230825	-21.75	6720	20221031	132.29	19950	-21.75	20230825	7750	101.42	20230125	19950	-21.75	20230825	6720	132.29	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
9	20231031	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	10	2	0.06	573424490	36541	8.51	15690	15880	15480	20250	10930	15610	15692.63	1.41	0	-17133	16470	16040	15350	14920	14230	16255	15135	59	4640	500	10920	10	1	11860430	1853	30.51	5.11	12	0.31	512.00	3058.00	19950	20230825	-21.70	6720	20221031	132.44	19950	-21.70	20230825	7750	101.55	20230125	19950	-21.70	20230825	6720	132.44	20221031	7.65	N	173130	500	59 억		167470	N	N	0	N	00	N
10	20231030	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	950	2	6.48	6609831610	427475	105.90	14680	15780	14660	19050	10270	14660	15463.70	0.39	0	122422	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1851	30.49	5.10	12	3.60	512.00	3058.00	19950	20230825	-21.75	6720	20221031	132.29	19950	-21.75	20230825	7750	101.42	20230125	19950	-21.75	20230825	6720	132.29	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
11	20231030	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	940	2	6.41	6281047060	406408	100.68	14680	15780	14660	19050	10270	14660	15456.47	0.39	0	122817	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1850	30.47	5.10	12	3.43	512.00	3058.00	19950	20230825	-21.80	6720	20221031	132.14	19950	-21.80	20230825	7750	101.29	20230125	19950	-21.80	20230825	6720	132.14	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
12	20231030	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15510	850	2	5.80	5831284430	377502	93.52	14680	15780	14660	19050	10270	14660	15448.57	0.39	0	116202	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1840	30.29	5.07	12	3.18	512.00	3058.00	19950	20230825	-22.26	6720	20221031	130.80	19950	-22.26	20230825	7750	100.13	20230125	19950	-22.26	20230825	6720	130.80	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
13	20231030	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	900	2	6.14	5357796290	346977	85.96	14680	15780	14660	19050	10270	14660	15443.02	0.39	0	112778	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1845	30.39	5.09	12	2.93	512.00	3058.00	19950	20230825	-22.01	6720	20221031	131.55	19950	-22.01	20230825	7750	100.77	20230125	19950	-22.01	20230825	6720	131.55	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
14	20231030	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	930	2	6.34	4304090540	279865	69.33	14680	15690	14660	19050	10270	14660	15381.07	0.39	0	98744	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1849	30.45	5.10	12	2.36	512.00	3058.00	19950	20230825	-21.85	6720	20221031	131.99	19950	-21.85	20230825	7750	101.16	20230125	19950	-21.85	20230825	6720	131.99	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
15	20231030	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	960	2	6.55	3874305620	252298	62.50	14680	15690	14660	19050	10270	14660	15358.11	0.39	0	89750	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1853	30.51	5.11	12	2.13	512.00	3058.00	19950	20230825	-21.70	6720	20221031	132.44	19950	-21.70	20230825	7750	101.55	20230125	19950	-21.70	20230825	6720	132.44	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
16	20231030	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	980	2	6.68	3156539310	206178	51.08	14680	15690	14660	19050	10270	14660	15312.11	0.39	0	71931	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1855	30.55	5.11	12	1.74	512.00	3058.00	19950	20230825	-21.60	6720	20221031	132.74	19950	-21.60	20230825	7750	101.81	20230125	19950	-21.60	20230825	6720	132.74	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
17	20231030	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	250	2	1.71	312464060	21106	5.23	14680	14910	14660	19050	10270	14660	14809.75	0.39	0	7498	16126	15392	14986	14252	13846	15190	14050	59	4390	500	10260	10	1	11860430	1768	29.12	4.88	12	0.18	512.00	3058.00	19950	20230825	-25.26	6720	20221031	121.88	19950	-25.26	20230825	7750	92.39	20230125	19950	-25.26	20230825	6720	121.88	20221031	8.03	N	173130	500	59 억		46010	N	N	0	N	00	N
18	20231027	160811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14660	-610	5	-3.99	6064938200	400673	90.93	15310	15720	14580	19850	10690	15270	15139.35	0.45	0	-7099	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1739	28.63	4.79	12	3.38	512.00	3058.00	19950	20230825	-26.52	6720	20221031	118.15	19950	-26.52	20230825	7750	89.16	20230125	19950	-26.52	20230825	6720	118.15	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
19	20231027	150845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14720	-550	5	-3.60	5661133530	373169	84.69	15310	15720	14580	19850	10690	15270	15170.21	0.45	0	-12200	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1746	28.75	4.81	12	3.15	512.00	3058.00	19950	20230825	-26.22	6720	20221031	119.05	19950	-26.22	20230825	7750	89.94	20230125	19950	-26.22	20230825	6720	119.05	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
20	20231027	140842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15010	-260	5	-1.70	5372654860	353753	80.29	15310	15720	14580	19850	10690	15270	15187.39	0.45	0	-13524	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1780	29.32	4.91	12	2.98	512.00	3058.00	19950	20230825	-24.76	6720	20221031	123.36	19950	-24.76	20230825	7750	93.68	20230125	19950	-24.76	20230825	6720	123.36	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
21	20231027	130834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14770	-500	5	-3.27	4773825990	313467	71.14	15310	15720	14580	19850	10690	15270	15229.01	0.45	0	-9063	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1752	28.85	4.83	12	2.64	512.00	3058.00	19950	20230825	-25.96	6720	20221031	119.79	19950	-25.96	20230825	7750	90.58	20230125	19950	-25.96	20230825	6720	119.79	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
22	20231027	120847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	-130	5	-0.85	3270996620	212367	48.20	15310	15720	15090	19850	10690	15270	15403.09	0.45	0	-7649	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1796	29.57	4.95	12	1.79	512.00	3058.00	19950	20230825	-24.11	6720	20221031	125.30	19950	-24.11	20230825	7750	95.35	20230125	19950	-24.11	20230825	6720	125.30	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
23	20231027	110852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15230	-40	5	-0.26	2569207420	166298	37.74	15310	15720	15160	19850	10690	15270	15450.32	0.45	0	3864	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1806	29.75	4.98	12	1.40	512.00	3058.00	19950	20230825	-23.66	6720	20221031	126.64	19950	-23.66	20230825	7750	96.52	20230125	19950	-23.66	20230825	6720	126.64	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
24	20231027	100842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15560	290	2	1.90	1559562190	100368	22.78	15310	15720	15310	19850	10690	15270	15540.69	0.45	0	10861	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1845	30.39	5.09	12	0.85	512.00	3058.00	19950	20230825	-22.01	6720	20221031	131.55	19950	-22.01	20230825	7750	100.77	20230125	19950	-22.01	20230825	6720	131.55	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
25	20231027	090840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15670	400	2	2.62	545577790	35243	8.00	15310	15680	15310	19850	10690	15270	15485.56	0.45	0	4891	16290	15780	15390	14880	14490	15585	14685	59	4580	500	10680	10	1	11860430	1859	30.61	5.12	12	0.30	512.00	3058.00	19950	20230825	-21.45	6720	20221031	133.18	19950	-21.45	20230825	7750	102.19	20230125	19950	-21.45	20230825	6720	133.18	20221031	7.74	N	173130	500	59 억		53179	N	N	0	N	00	N
26	20231026	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	-730	5	-4.56	6723053030	435908	113.06	15750	15900	15000	20800	11200	16000	15423.24	0.45	0	-724	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1811	29.82	4.99	12	3.68	512.00	3058.00	19950	20230825	-23.46	6490	20221024	135.29	19950	-23.46	20230825	7750	97.03	20230125	19950	-23.46	20230825	6720	127.23	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
27	20231026	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	-710	5	-4.44	6400557940	414808	107.59	15750	15900	15000	20800	11200	16000	15430.14	0.45	0	-1873	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1813	29.86	5.00	12	3.50	512.00	3058.00	19950	20230825	-23.36	6490	20221024	135.59	19950	-23.36	20230825	7750	97.29	20230125	19950	-23.36	20230825	6720	127.53	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
28	20231026	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	-910	5	-5.69	5656636300	366054	94.94	15750	15900	15000	20800	11200	16000	15452.98	0.45	0	-7673	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1790	29.47	4.93	12	3.09	512.00	3058.00	19950	20230825	-24.36	6490	20221024	132.51	19950	-24.36	20230825	7750	94.71	20230125	19950	-24.36	20230825	6720	124.55	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
29	20231026	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	-720	5	-4.50	4724370020	304369	78.94	15750	15900	15150	20800	11200	16000	15521.82	0.45	0	-12815	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1812	29.84	5.00	12	2.57	512.00	3058.00	19950	20230825	-23.41	6490	20221024	135.44	19950	-23.41	20230825	7750	97.16	20230125	19950	-23.41	20230825	6720	127.38	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
30	20231026	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15360	-640	5	-4.00	4325828890	278212	72.16	15750	15900	15180	20800	11200	16000	15548.65	0.45	0	-12436	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1822	30.00	5.02	12	2.35	512.00	3058.00	19950	20230825	-23.01	6490	20221024	136.67	19950	-23.01	20230825	7750	98.19	20230125	19950	-23.01	20230825	6720	128.57	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
31	20231026	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15340	-660	5	-4.12	3694132840	236894	61.44	15750	15900	15290	20800	11200	16000	15594.00	0.45	0	-6368	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1819	29.96	5.02	12	2.00	512.00	3058.00	19950	20230825	-23.11	6490	20221024	136.36	19950	-23.11	20230825	7750	97.94	20230125	19950	-23.11	20230825	6720	128.27	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
32	20231026	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	-390	5	-2.44	2737860920	174870	45.35	15750	15900	15480	20800	11200	16000	15656.51	0.45	0	-8596	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1851	30.49	5.10	12	1.47	512.00	3058.00	19950	20230825	-21.75	6490	20221024	140.52	19950	-21.75	20230825	7750	101.42	20230125	19950	-21.75	20230825	6720	132.29	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
33	20231026	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	-310	5	-1.94	817536000	51975	13.48	15750	15900	15630	20800	11200	16000	15729.30	0.45	0	7969	16506	16252	16076	15822	15646	16165	15735	59	4800	500	11200	10	1	11860430	1861	30.64	5.13	12	0.44	512.00	3058.00	19950	20230825	-21.35	6490	20221024	141.76	19950	-21.35	20230825	7750	102.45	20230125	19950	-21.35	20230825	6720	133.48	20221031	7.78	N	173130	500	59 억		53274	N	N	0	N	00	N
34	20231025	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-110	5	-0.68	6040732900	375771	37.96	16110	16330	15900	20900	11280	16110	16075.87	0.97	0	-62067	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1898	31.25	5.23	12	3.17	512.00	3058.00	19950	20230825	-19.80	6400	20221021	150.00	19950	-19.80	20230825	7750	106.45	20230125	19950	-19.80	20230825	6720	138.10	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
35	20231025	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	-150	5	-0.93	5692545630	353970	35.76	16110	16330	15900	20900	11280	16110	16081.96	0.97	0	-61661	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1893	31.17	5.22	12	2.98	512.00	3058.00	19950	20230825	-20.00	6400	20221021	149.38	19950	-20.00	20230825	7750	105.94	20230125	19950	-20.00	20230825	6720	137.50	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
36	20231025	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	-60	5	-0.37	5034504570	312873	31.61	16110	16330	15900	20900	11280	16110	16091.18	0.97	0	-54132	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1904	31.35	5.25	12	2.64	512.00	3058.00	19950	20230825	-19.55	6400	20221021	150.78	19950	-19.55	20230825	7750	107.10	20230125	19950	-19.55	20230825	6720	138.84	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
37	20231025	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	-60	5	-0.37	4732837350	294072	29.71	16110	16330	15900	20900	11280	16110	16094.12	0.97	0	-54862	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1904	31.35	5.25	12	2.48	512.00	3058.00	19950	20230825	-19.55	6400	20221021	150.78	19950	-19.55	20230825	7750	107.10	20230125	19950	-19.55	20230825	6720	138.84	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
38	20231025	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	-100	5	-0.62	3816487940	236713	23.91	16110	16330	15940	20900	11280	16110	16122.88	0.97	0	-28039	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1899	31.27	5.24	12	2.00	512.00	3058.00	19950	20230825	-19.75	6400	20221021	150.16	19950	-19.75	20230825	7750	106.58	20230125	19950	-19.75	20230825	6720	138.24	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
39	20231025	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	10	2	0.06	2988309430	185557	18.74	16110	16330	15940	20900	11280	16110	16104.52	0.97	0	-25393	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1912	31.48	5.27	12	1.56	512.00	3058.00	19950	20230825	-19.20	6400	20221021	151.88	19950	-19.20	20230825	7750	108.00	20230125	19950	-19.20	20230825	6720	139.88	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
40	20231025	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	-100	5	-0.62	2203769740	137040	13.84	16110	16330	15940	20900	11280	16110	16081.11	0.97	0	-16648	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1899	31.27	5.24	12	1.16	512.00	3058.00	19950	20230825	-19.75	6400	20221021	150.16	19950	-19.75	20230825	7750	106.58	20230125	19950	-19.75	20230825	6720	138.24	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
41	20231025	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	-60	5	-0.37	682930700	42391	4.28	16110	16230	16010	20900	11280	16110	16110.28	0.97	0	-10885	17003	16556	15903	15456	14803	16780	15680	59	4790	500	11270	10	1	11860430	1904	31.35	5.25	12	0.36	512.00	3058.00	19950	20230825	-19.55	6400	20221021	150.78	19950	-19.55	20230825	7750	107.10	20230125	19950	-19.55	20230825	6720	138.84	20221031	7.07	N	173130	500	59 억		114604	N	N	0	N	00	N
42	20231024	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	820	2	5.36	15630764520	979958	41.86	15250	16350	15250	19870	10710	15290	15951.40	0.12	0	101732	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1911	31.46	5.27	12	8.26	512.00	3058.00	19950	20230825	-19.25	5860	20221020	174.91	19950	-19.25	20230825	7750	107.87	20230125	19950	-19.25	20230825	6490	148.23	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
43	20231024	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	780	2	5.10	15030702360	942672	40.27	15250	16350	15250	19870	10710	15290	15946.00	0.12	0	104859	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1906	31.39	5.26	12	7.95	512.00	3058.00	19950	20230825	-19.45	5860	20221020	174.23	19950	-19.45	20230825	7750	107.35	20230125	19950	-19.45	20230825	6490	147.61	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
44	20231024	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	900	2	5.89	13607442620	854494	36.50	15250	16350	15250	19870	10710	15290	15925.86	0.12	0	94153	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1920	31.62	5.29	12	7.20	512.00	3058.00	19950	20230825	-18.85	5860	20221020	176.28	19950	-18.85	20230825	7750	108.90	20230125	19950	-18.85	20230825	6490	149.46	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
45	20231024	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	480	2	3.14	9949141040	627887	26.82	15250	16230	15250	19870	10710	15290	15846.98	0.12	0	47205	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1870	30.80	5.16	12	5.29	512.00	3058.00	19950	20230825	-20.95	5860	20221020	169.11	19950	-20.95	20230825	7750	103.48	20230125	19950	-20.95	20230825	6490	142.99	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
46	20231024	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	160	2	1.05	8659789010	545831	23.32	15250	16230	15250	19870	10710	15290	15867.17	0.12	0	34316	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1832	30.18	5.05	12	4.60	512.00	3058.00	19950	20230825	-22.56	5860	20221020	163.65	19950	-22.56	20230825	7750	99.35	20230125	19950	-22.56	20230825	6490	138.06	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
47	20231024	110818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	310	2	2.03	7888878170	496327	21.20	15250	16230	15250	19870	10710	15290	15896.65	0.12	0	48873	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1850	30.47	5.10	12	4.18	512.00	3058.00	19950	20230825	-21.80	5860	20221020	166.21	19950	-21.80	20230825	7750	101.29	20230125	19950	-21.80	20230825	6490	140.37	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
48	20231024	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	640	2	4.19	6043583570	378792	16.18	15250	16230	15250	19870	10710	15290	15957.96	0.12	0	63615	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1889	31.11	5.21	12	3.19	512.00	3058.00	19950	20230825	-20.15	5860	20221020	171.84	19950	-20.15	20230825	7750	105.55	20230125	19950	-20.15	20230825	6490	145.45	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
49	20231024	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	550	2	3.60	1433003930	91576	3.91	15250	15980	15250	19870	10710	15290	15655.19	0.12	0	5913	17890	16590	15850	14550	13810	16220	14180	59	4580	500	10700	10	1	11860430	1879	30.94	5.18	12	0.77	512.00	3058.00	19950	20230825	-20.60	5860	20221020	170.31	19950	-20.60	20230825	7750	104.39	20230125	19950	-20.60	20230825	6490	144.07	20221024	7.32	N	173130	500	59 억		13771	N	N	0	N	00	N
50	20231023	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	-460	5	-2.92	38223250460	2329635	111.33	16880	17150	15110	20450	11030	15750	16408.33	1.15	0	-129049	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1813	29.86	5.00	12	19.64	512.00	3058.00	19950	20230825	-23.36	5840	20221019	161.82	19950	-23.36	20230825	7750	97.29	20230125	19950	-23.36	20230825	6490	135.59	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
51	20231023	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15340	-410	5	-2.60	37201938160	2262614	108.12	16880	17150	15110	20450	11030	15750	16442.03	1.15	0	-132348	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1819	29.96	5.02	12	19.08	512.00	3058.00	19950	20230825	-23.11	5840	20221019	162.67	19950	-23.11	20230825	7750	97.94	20230125	19950	-23.11	20230825	6490	136.36	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
52	20231023	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	140	2	0.89	34120904850	2064635	98.66	16880	17150	15570	20450	11030	15750	16526.38	1.15	0	-125165	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1885	31.04	5.20	12	17.41	512.00	3058.00	19950	20230825	-20.35	5840	20221019	172.09	19950	-20.35	20230825	7750	105.03	20230125	19950	-20.35	20230825	6490	144.84	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
53	20231023	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	250	2	1.59	33313200420	2014259	96.26	16880	17150	15570	20450	11030	15750	16538.71	1.15	0	-126772	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1898	31.25	5.23	12	16.98	512.00	3058.00	19950	20230825	-19.80	5840	20221019	173.97	19950	-19.80	20230825	7750	106.45	20230125	19950	-19.80	20230825	6490	146.53	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
54	20231023	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	60	2	0.38	32412270940	1957543	93.55	16880	17150	15570	20450	11030	15750	16557.65	1.15	0	-129929	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1875	30.88	5.17	12	16.50	512.00	3058.00	19950	20230825	-20.75	5840	20221019	170.72	19950	-20.75	20230825	7750	104.00	20230125	19950	-20.75	20230825	6490	143.61	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
55	20231023	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	430	2	2.73	30525213340	1837849	87.83	16880	17150	15970	20450	11030	15750	16609.23	1.15	0	-131008	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1919	31.60	5.29	12	15.50	512.00	3058.00	19950	20230825	-18.90	5840	20221019	177.05	19950	-18.90	20230825	7750	108.77	20230125	19950	-18.90	20230825	6490	149.31	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
56	20231023	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	680	2	4.32	27389218870	1645107	78.62	16880	17150	15970	20450	11030	15750	16648.92	1.15	0	-118708	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1949	32.09	5.37	12	13.87	512.00	3058.00	19950	20230825	-17.64	5840	20221019	181.34	19950	-17.64	20230825	7750	112.00	20230125	19950	-17.64	20230825	6490	153.16	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
57	20231023	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	380	2	2.41	7903720420	475402	22.72	16880	16970	16070	20450	11030	15750	16625.42	1.15	0	-85263	17196	16472	15566	14842	13936	16835	15205	59	4700	500	11020	10	1	11860430	1913	31.50	5.27	12	4.01	512.00	3058.00	19950	20230825	-19.15	5840	20221019	176.20	19950	-19.15	20230825	7750	108.13	20230125	19950	-19.15	20230825	6490	148.54	20221024	6.82	N	173130	500	59 억		136905	N	N	0	N	00	N
58	20231020	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	900	2	6.06	31400101220	2001696	117.27	14850	16290	14660	19300	10400	14850	15686.86	0.53	0	87132	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1868	30.76	5.15	12	16.88	512.00	3058.00	19950	20230825	-21.05	5720	20221018	175.35	19950	-21.05	20230825	7750	103.23	20230125	19950	-21.05	20230825	5860	168.77	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
59	20231020	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15670	820	2	5.52	30410618610	1938798	113.58	14850	16290	14660	19300	10400	14850	15685.56	0.53	0	85798	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1859	30.61	5.12	12	16.35	512.00	3058.00	19950	20230825	-21.45	5720	20221018	173.95	19950	-21.45	20230825	7750	102.19	20230125	19950	-21.45	20230825	5860	167.41	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
60	20231020	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	1060	2	7.14	27233676960	1739144	101.89	14850	16290	14660	19300	10400	14850	15659.53	0.53	0	82378	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1887	31.07	5.20	12	14.66	512.00	3058.00	19950	20230825	-20.25	5720	20221018	178.15	19950	-20.25	20230825	7750	105.29	20230125	19950	-20.25	20230825	5860	171.50	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
61	20231020	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	730	2	4.92	24684706940	1578335	92.47	14850	16290	14660	19300	10400	14850	15640.03	0.53	0	17798	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1848	30.43	5.09	12	13.31	512.00	3058.00	19950	20230825	-21.90	5720	20221018	172.38	19950	-21.90	20230825	7750	101.03	20230125	19950	-21.90	20230825	5860	165.87	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
62	20231020	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	730	2	4.92	22653418600	1448621	84.87	14850	16290	14660	19300	10400	14850	15638.26	0.53	0	19003	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1848	30.43	5.09	12	12.21	512.00	3058.00	19950	20230825	-21.90	5720	20221018	172.38	19950	-21.90	20230825	7750	101.03	20230125	19950	-21.90	20230825	5860	165.87	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
63	20231020	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	760	2	5.12	13648750810	882803	51.72	14850	16000	14660	19300	10400	14850	15461.13	0.53	0	41549	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1851	30.49	5.10	12	7.44	512.00	3058.00	19950	20230825	-21.75	5720	20221018	172.90	19950	-21.75	20230825	7750	101.42	20230125	19950	-21.75	20230825	5860	166.38	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
64	20231020	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	550	2	3.70	6373739330	419203	24.56	14850	15530	14660	19300	10400	14850	15204.95	0.53	0	30455	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1827	30.08	5.04	12	3.53	512.00	3058.00	19950	20230825	-22.81	5720	20221018	169.23	19950	-22.81	20230825	7750	98.71	20230125	19950	-22.81	20230825	5860	162.80	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
65	20231020	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	10	2	0.07	738184030	49748	2.91	14850	15000	14660	19300	10400	14850	14838.32	0.53	0	-4280	16290	15570	14790	14070	13290	15930	14430	59	4450	500	10390	10	1	11860430	1762	29.02	4.86	12	0.42	512.00	3058.00	19950	20230825	-25.51	5720	20221018	159.79	19950	-25.51	20230825	7750	91.74	20230125	19950	-25.51	20230825	5860	153.58	20221020	6.70	N	173130	500	59 억		62499	N	N	0	N	00	N
66	20231019	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	600	2	4.21	25291571380	1692051	841.16	14040	15510	14010	18520	9980	14250	14947.55	1.27	0	-88147	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1761	29.00	4.86	12	14.27	512.00	3058.00	19950	20230825	-25.56	5640	20221017	163.30	19950	-25.56	20230825	7750	91.61	20230125	19950	-25.56	20230825	5840	154.28	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
67	20231019	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	470	2	3.30	24402809170	1631825	811.22	14040	15510	14010	18520	9980	14250	14954.41	1.27	0	-94746	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1746	28.75	4.81	12	13.76	512.00	3058.00	19950	20230825	-26.22	5640	20221017	160.99	19950	-26.22	20230825	7750	89.94	20230125	19950	-26.22	20230825	5840	152.05	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
68	20231019	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	630	2	4.42	21493514480	1434820	713.28	14040	15510	14010	18520	9980	14250	14980.06	1.27	0	-103402	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1765	29.06	4.87	12	12.10	512.00	3058.00	19950	20230825	-25.41	5640	20221017	163.83	19950	-25.41	20230825	7750	92.00	20230125	19950	-25.41	20230825	5840	154.79	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
69	20231019	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14340	90	2	0.63	4255087970	292318	145.32	14040	14850	14010	18520	9980	14250	14556.61	1.27	0	-24846	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1701	28.01	4.69	12	2.46	512.00	3058.00	19950	20230825	-28.12	5640	20221017	154.26	19950	-28.12	20230825	7750	85.03	20230125	19950	-28.12	20230825	5840	145.55	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
70	20231019	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	70	2	0.49	4040893220	277325	137.86	14040	14850	14010	18520	9980	14250	14571.24	1.27	0	-22119	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1698	27.97	4.68	12	2.34	512.00	3058.00	19950	20230825	-28.22	5640	20221017	153.90	19950	-28.22	20230825	7750	84.77	20230125	19950	-28.22	20230825	5840	145.21	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
71	20231019	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14490	240	2	1.68	3573233710	244855	121.72	14040	14850	14010	18520	9980	14250	14593.59	1.27	0	-15709	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1719	28.30	4.74	12	2.06	512.00	3058.00	19950	20230825	-27.37	5640	20221017	156.91	19950	-27.37	20230825	7750	86.97	20230125	19950	-27.37	20230825	5840	148.12	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
72	20231019	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	340	2	2.39	2481307280	170323	84.67	14040	14850	14010	18520	9980	14250	14568.68	1.27	0	-4580	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1730	28.50	4.77	12	1.44	512.00	3058.00	19950	20230825	-26.87	5640	20221017	158.69	19950	-26.87	20230825	7750	88.26	20230125	19950	-26.87	20230825	5840	149.83	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
73	20231019	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14160	-90	5	-0.63	199958940	14107	7.01	14040	14340	14010	18520	9980	14250	14173.18	1.27	0	-236	14950	14600	14410	14060	13870	14505	13965	59	4270	500	9970	10	1	11860430	1679	27.66	4.63	12	0.12	512.00	3058.00	19950	20230825	-29.02	5640	20221017	151.06	19950	-29.02	20230825	7750	82.71	20230125	19950	-29.02	20230825	5840	142.47	20221019	6.33	N	173130	500	59 억		150127	N	N	0	N	00	N
74	20231018	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14250	-130	5	-0.90	2876779860	199405	45.19	14400	14760	14220	18690	10070	14380	14427.60	1.54	0	-34283	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1690	27.83	4.66	12	1.68	512.00	3058.00	19950	20230825	-28.57	5280	20221014	169.89	19950	-28.57	20230825	7750	83.87	20230125	19950	-28.57	20230825	5720	149.13	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
75	20231018	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14330	-50	5	-0.35	2743594760	190066	43.07	14400	14760	14220	18690	10070	14380	14435.20	1.54	0	-33830	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1700	27.99	4.69	12	1.60	512.00	3058.00	19950	20230825	-28.17	5280	20221014	171.40	19950	-28.17	20230825	7750	84.90	20230125	19950	-28.17	20230825	5720	150.52	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
76	20231018	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14380	0	3	0.00	2501675370	173127	39.23	14400	14760	14220	18690	10070	14380	14450.28	1.54	0	-33873	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1706	28.09	4.70	12	1.46	512.00	3058.00	19950	20230825	-27.92	5280	20221014	172.35	19950	-27.92	20230825	7750	85.55	20230125	19950	-27.92	20230825	5720	151.40	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
77	20231018	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	-30	5	-0.21	2300138140	159047	36.04	14400	14760	14220	18690	10070	14380	14462.43	1.54	0	-29179	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1702	28.03	4.69	12	1.34	512.00	3058.00	19950	20230825	-28.07	5280	20221014	171.78	19950	-28.07	20230825	7750	85.16	20230125	19950	-28.07	20230825	5720	150.87	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
78	20231018	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14340	-40	5	-0.28	2013060730	138933	31.49	14400	14760	14220	18690	10070	14380	14490.08	1.54	0	-24009	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1701	28.01	4.69	12	1.17	512.00	3058.00	19950	20230825	-28.12	5280	20221014	171.59	19950	-28.12	20230825	7750	85.03	20230125	19950	-28.12	20230825	5720	150.70	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
79	20231018	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	70	2	0.49	1602886070	110390	25.02	14400	14760	14220	18690	10070	14380	14521.26	1.54	0	-8638	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1714	28.22	4.73	12	0.93	512.00	3058.00	19950	20230825	-27.57	5280	20221014	173.67	19950	-27.57	20230825	7750	86.45	20230125	19950	-27.57	20230825	5720	152.62	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
80	20231018	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	80	2	0.56	1321476790	91008	20.62	14400	14760	14220	18690	10070	14380	14521.72	1.54	0	-7918	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1715	28.24	4.73	12	0.77	512.00	3058.00	19950	20230825	-27.52	5280	20221014	173.86	19950	-27.52	20230825	7750	86.58	20230125	19950	-27.52	20230825	5720	152.80	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
81	20231018	090741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	50	2	0.35	140480390	9780	2.22	14400	14490	14220	18690	10070	14380	14362.59	1.54	0	-2310	15406	14892	14436	13922	13466	15150	14180	59	4310	500	10060	10	1	11860430	1711	28.18	4.72	12	0.08	512.00	3058.00	19950	20230825	-27.67	5280	20221014	173.30	19950	-27.67	20230825	7750	86.19	20230125	19950	-27.67	20230825	5720	152.27	20221018	6.46	N	173130	500	59 억		182653	N	N	0	N	00	N
82	20231017	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14380	410	2	2.93	6365014700	436344	149.75	14100	14950	13980	18160	9780	13970	14588.10	1.72	0	-19220	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1706	28.09	4.70	12	3.68	512.00	3058.00	19950	20230825	-27.92	5080	20221013	183.07	19950	-27.92	20230825	7750	85.55	20230125	19950	-27.92	20230825	5640	154.96	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
83	20231017	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	460	2	3.29	6248197420	428231	146.96	14100	14950	13980	18160	9780	13970	14591.30	1.72	0	-17487	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1711	28.18	4.72	12	3.61	512.00	3058.00	19950	20230825	-27.67	5080	20221013	184.06	19950	-27.67	20230825	7750	86.19	20230125	19950	-27.67	20230825	5640	155.85	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
84	20231017	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	430	2	3.08	5996632480	410758	140.97	14100	14950	13980	18160	9780	13970	14599.56	1.72	0	-10679	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1708	28.12	4.71	12	3.46	512.00	3058.00	19950	20230825	-27.82	5080	20221013	183.46	19950	-27.82	20230825	7750	85.81	20230125	19950	-27.82	20230825	5640	155.32	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
85	20231017	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	510	2	3.65	5537205060	378893	130.03	14100	14950	13980	18160	9780	13970	14614.85	1.72	0	10441	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1717	28.28	4.74	12	3.19	512.00	3058.00	19950	20230825	-27.42	5080	20221013	185.04	19950	-27.42	20230825	7750	86.84	20230125	19950	-27.42	20230825	5640	156.74	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
86	20231017	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14580	610	2	4.37	5081158110	347410	119.23	14100	14950	13980	18160	9780	13970	14626.59	1.72	0	7613	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1729	28.48	4.77	12	2.93	512.00	3058.00	19950	20230825	-26.92	5080	20221013	187.01	19950	-26.92	20230825	7750	88.13	20230125	19950	-26.92	20230825	5640	158.51	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
87	20231017	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14770	800	2	5.73	4659398180	318592	109.34	14100	14950	13980	18160	9780	13970	14625.80	1.72	0	12818	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1752	28.85	4.83	12	2.69	512.00	3058.00	19950	20230825	-25.96	5080	20221013	190.75	19950	-25.96	20230825	7750	90.58	20230125	19950	-25.96	20230825	5640	161.88	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
88	20231017	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	750	2	5.37	2249795660	156058	53.56	14100	14730	13980	18160	9780	13970	14417.56	1.72	0	25776	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1746	28.75	4.81	12	1.32	512.00	3058.00	19950	20230825	-26.22	5080	20221013	189.76	19950	-26.22	20230825	7750	89.94	20230125	19950	-26.22	20230825	5640	160.99	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
89	20231017	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	60	2	0.43	203745640	14452	4.96	14100	14180	14030	18160	9780	13970	14101.77	1.72	0	43	14623	14296	13953	13626	13283	14460	13790	59	4190	500	9770	10	1	11860430	1664	27.40	4.59	12	0.12	512.00	3058.00	19950	20230825	-29.67	5080	20221013	176.18	19950	-29.67	20230825	7750	81.03	20230125	19950	-29.67	20230825	5640	148.76	20221017	6.15	N	173130	500	59 억		204257	N	N	0	N	00	N
90	20231016	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13970	-40	5	-0.29	3908625210	279782	121.03	13880	14280	13610	18210	9810	14010	13970.25	1.97	0	-33277	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1657	27.29	4.57	12	2.36	512.00	3058.00	19950	20230825	-29.97	5080	20221012	175.00	19950	-29.97	20230825	7750	80.26	20230125	19950	-29.97	20230825	5640	147.70	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
91	20231016	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	-110	5	-0.79	3645537490	260881	112.85	13880	14280	13610	18210	9810	14010	13973.95	1.97	0	-30610	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1649	27.15	4.55	12	2.20	512.00	3058.00	19950	20230825	-30.33	5080	20221012	173.62	19950	-30.33	20230825	7750	79.35	20230125	19950	-30.33	20230825	5640	146.45	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
92	20231016	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	-10	5	-0.07	2960853040	211498	91.49	13880	14280	13610	18210	9810	14010	13999.44	1.97	0	-19224	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1660	27.34	4.58	12	1.78	512.00	3058.00	19950	20230825	-29.82	5080	20221012	175.59	19950	-29.82	20230825	7750	80.65	20230125	19950	-29.82	20230825	5640	148.23	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
93	20231016	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	40	2	0.29	2617640830	186888	80.84	13880	14280	13610	18210	9810	14010	14006.47	1.97	0	-22099	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1666	27.44	4.59	12	1.58	512.00	3058.00	19950	20230825	-29.57	5080	20221012	176.57	19950	-29.57	20230825	7750	81.29	20230125	19950	-29.57	20230825	5640	149.11	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
94	20231016	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14010	0	3	0.00	2100951600	149772	64.79	13880	14280	13610	18210	9810	14010	14027.67	1.97	0	-21895	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1662	27.36	4.58	12	1.26	512.00	3058.00	19950	20230825	-29.77	5080	20221012	175.79	19950	-29.77	20230825	7750	80.77	20230125	19950	-29.77	20230825	5640	148.40	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
95	20231016	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14020	10	2	0.07	1894938190	135031	58.41	13880	14280	13610	18210	9810	14010	14033.36	1.97	0	-17901	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1663	27.38	4.58	12	1.14	512.00	3058.00	19950	20230825	-29.72	5080	20221012	175.98	19950	-29.72	20230825	7750	80.90	20230125	19950	-29.72	20230825	5640	148.58	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
96	20231016	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	140	2	1.00	1144389830	81885	35.42	13880	14250	13610	18210	9810	14010	13975.57	1.97	0	3753	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1678	27.64	4.63	12	0.69	512.00	3058.00	19950	20230825	-29.07	5080	20221012	178.54	19950	-29.07	20230825	7750	82.58	20230125	19950	-29.07	20230825	5640	150.89	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
97	20231016	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13720	-290	5	-2.07	296859500	21616	9.35	13880	13900	13610	18210	9810	14010	13733.12	1.97	0	-7300	14696	14352	14106	13762	13516	14230	13640	59	4200	500	9800	10	1	11860430	1627	26.80	4.49	12	0.18	512.00	3058.00	19950	20230825	-31.23	5080	20221012	170.08	19950	-31.23	20230825	7750	77.03	20230125	19950	-31.23	20230825	5640	143.26	20221017	6.04	N	173130	500	59 억		233551	N	N	0	N	00	N
98	20231012	160754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14380	940	2	6.99	10833498600	747145	379.98	13440	14950	13370	17470	9410	13440	14500.11	1.79	0	80598	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1706	28.09	4.70	12	6.30	512.00	3058.00	19950	20230825	-27.92	4990	20221011	188.18	19950	-27.92	20230825	7750	85.55	20230125	19950	-27.92	20230825	5080	183.07	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
99	20231012	150738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14410	970	2	7.22	10550858770	727499	369.99	13440	14950	13370	17470	9410	13440	14502.92	1.79	0	78052	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1709	28.14	4.71	12	6.13	512.00	3058.00	19950	20230825	-27.77	4990	20221011	188.78	19950	-27.77	20230825	7750	85.94	20230125	19950	-27.77	20230825	5080	183.66	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
100	20231012	140736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14470	1030	2	7.66	10286977020	709236	360.70	13440	14950	13370	17470	9410	13440	14504.31	1.79	0	82134	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1716	28.26	4.73	12	5.98	512.00	3058.00	19950	20230825	-27.47	4990	20221011	189.98	19950	-27.47	20230825	7750	86.71	20230125	19950	-27.47	20230825	5080	184.84	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
101	20231012	130738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14460	1020	2	7.59	9912454210	683236	347.48	13440	14950	13370	17470	9410	13440	14508.10	1.79	0	75375	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1715	28.24	4.73	12	5.76	512.00	3058.00	19950	20230825	-27.52	4990	20221011	189.78	19950	-27.52	20230825	7750	86.58	20230125	19950	-27.52	20230825	5080	184.65	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
102	20231012	120746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14400	960	2	7.14	9550256110	658147	334.72	13440	14950	13370	17470	9410	13440	14510.83	1.79	0	73041	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1708	28.12	4.71	12	5.55	512.00	3058.00	19950	20230825	-27.82	4990	20221011	188.58	19950	-27.82	20230825	7750	85.81	20230125	19950	-27.82	20230825	5080	183.46	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
103	20231012	110745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14610	1170	2	8.71	8946562030	616529	313.55	13440	14950	13370	17470	9410	13440	14511.18	1.79	0	70527	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1733	28.54	4.78	12	5.20	512.00	3058.00	19950	20230825	-26.77	4990	20221011	192.79	19950	-26.77	20230825	7750	88.52	20230125	19950	-26.77	20230825	5080	187.60	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
104	20231012	100740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14510	1070	2	7.96	8190558460	564836	287.26	13440	14950	13370	17470	9410	13440	14500.77	1.79	0	57882	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1721	28.34	4.74	12	4.76	512.00	3058.00	19950	20230825	-27.27	4990	20221011	190.78	19950	-27.27	20230825	7750	87.23	20230125	19950	-27.27	20230825	5080	185.63	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
105	20231012	090746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	660	2	4.91	1347770780	97131	49.40	13440	14150	13370	17470	9410	13440	13875.80	1.79	0	8197	14013	13726	13413	13126	12813	13870	13270	59	4030	500	9400	10	1	11860430	1672	27.54	4.61	12	0.82	512.00	3058.00	19950	20230825	-29.32	4990	20221011	182.57	19950	-29.32	20230825	7750	81.94	20230125	19950	-29.32	20230825	5080	177.56	20221012	6.09	N	173130	500	59 억		212744	N	N	0	N	00	N
106	20231011	160736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13440	430	2	3.31	2609759220	194011	66.88	13100	13700	13100	16910	9110	13010	13451.61	1.94	0	-15390	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1594	26.25	4.40	12	1.64	512.00	3058.00	19950	20230825	-32.63	4990	20221011	169.34	19950	-32.63	20230825	7750	73.42	20230125	19950	-32.63	20230825	4990	169.34	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
107	20231011	150739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13410	400	2	3.07	2338147760	173773	59.90	13100	13700	13100	16910	9110	13010	13455.18	1.94	0	-13218	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1590	26.19	4.39	12	1.47	512.00	3058.00	19950	20230825	-32.78	4990	20221011	168.74	19950	-32.78	20230825	7750	73.03	20230125	19950	-32.78	20230825	4990	168.74	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
108	20231011	140743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13430	420	2	3.23	2017931560	149904	51.67	13100	13700	13100	16910	9110	13010	13461.49	1.94	0	-10692	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1593	26.23	4.39	12	1.26	512.00	3058.00	19950	20230825	-32.68	4990	20221011	169.14	19950	-32.68	20230825	7750	73.29	20230125	19950	-32.68	20230825	4990	169.14	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
109	20231011	130733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13400	390	2	3.00	1868917320	138787	47.84	13100	13700	13100	16910	9110	13010	13466.08	1.94	0	-9392	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1589	26.17	4.38	12	1.17	512.00	3058.00	19950	20230825	-32.83	4990	20221011	168.54	19950	-32.83	20230825	7750	72.90	20230125	19950	-32.83	20230825	4990	168.54	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
110	20231011	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13410	400	2	3.07	1740380410	129184	44.53	13100	13700	13100	16910	9110	13010	13472.10	1.94	0	-6615	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1590	26.19	4.39	12	1.09	512.00	3058.00	19950	20230825	-32.78	4990	20221011	168.74	19950	-32.78	20230825	7750	73.03	20230125	19950	-32.78	20230825	4990	168.74	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
111	20231011	110742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13420	410	2	3.15	1501655630	111357	38.38	13100	13700	13100	16910	9110	13010	13485.06	1.94	0	-4029	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1592	26.21	4.39	12	0.94	512.00	3058.00	19950	20230825	-32.73	4990	20221011	168.94	19950	-32.73	20230825	7750	73.16	20230125	19950	-32.73	20230825	4990	168.94	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
112	20231011	100737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13490	480	2	3.69	1258741280	93274	32.15	13100	13700	13100	16910	9110	13010	13495.09	1.94	0	4750	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1600	26.35	4.41	12	0.79	512.00	3058.00	19950	20230825	-32.38	4990	20221011	170.34	19950	-32.38	20230825	7750	74.06	20230125	19950	-32.38	20230825	4990	170.34	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
113	20231011	090742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13350	340	2	2.61	255197010	19282	6.65	13100	13400	13100	16910	9110	13010	13234.99	1.94	0	951	13863	13436	13183	12756	12503	13310	12630	59	3900	500	9100	10	1	11860430	1583	26.07	4.37	12	0.16	512.00	3058.00	19950	20230825	-33.08	4990	20221011	167.54	19950	-33.08	20230825	7750	72.26	20230125	19950	-33.08	20230825	4990	167.54	20221011	6.32	N	173130	500	59 억		229549	N	N	0	N	00	N
114	20231010	160733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13010	-190	5	-1.44	3817025910	288040	94.01	13130	13610	12930	17160	9240	13200	13252.09	2.28	0	-40470	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1543	25.41	4.25	12	2.43	512.00	3058.00	19950	20230825	-34.79	4990	20221011	160.72	19950	-34.79	20230825	7750	67.87	20230125	19950	-34.79	20230825	4990	160.72	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
115	20231010	150731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13020	-180	5	-1.36	3703147150	279272	91.15	13130	13610	12930	17160	9240	13200	13260.00	2.28	0	-39544	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1544	25.43	4.26	12	2.35	512.00	3058.00	19950	20230825	-34.74	4990	20221011	160.92	19950	-34.74	20230825	7750	68.00	20230125	19950	-34.74	20230825	4990	160.92	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
116	20231010	140735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13170	-30	5	-0.23	3157747570	237464	77.51	13130	13610	12970	17160	9240	13200	13297.79	2.28	0	-37212	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1562	25.72	4.31	12	2.00	512.00	3058.00	19950	20230825	-33.98	4990	20221011	163.93	19950	-33.98	20230825	7750	69.94	20230125	19950	-33.98	20230825	4990	163.93	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
117	20231010	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13300	100	2	0.76	2771711570	208261	67.97	13130	13610	12970	17160	9240	13200	13308.84	2.28	0	-36396	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1577	25.98	4.35	12	1.76	512.00	3058.00	19950	20230825	-33.33	4990	20221011	166.53	19950	-33.33	20230825	7750	71.61	20230125	19950	-33.33	20230825	4990	166.53	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
118	20231010	120727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13460	260	2	1.97	2240519630	168750	55.08	13130	13530	12970	17160	9240	13200	13277.15	2.28	0	-20552	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1596	26.29	4.40	12	1.42	512.00	3058.00	19950	20230825	-32.53	4990	20221011	169.74	19950	-32.53	20230825	7750	73.68	20230125	19950	-32.53	20230825	4990	169.74	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
119	20231010	110715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13350	150	2	1.14	1660277090	125615	41.00	13130	13430	12970	17160	9240	13200	13217.19	2.28	0	-9608	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1583	26.07	4.37	12	1.06	512.00	3058.00	19950	20230825	-33.08	4990	20221011	167.54	19950	-33.08	20230825	7750	72.26	20230125	19950	-33.08	20230825	4990	167.54	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
120	20231010	100722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13220	20	2	0.15	1002480800	76252	24.89	13130	13310	12970	17160	9240	13200	13146.94	2.28	0	-2650	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1568	25.82	4.32	12	0.64	512.00	3058.00	19950	20230825	-33.73	4990	20221011	164.93	19950	-33.73	20230825	7750	70.58	20230125	19950	-33.73	20230825	4990	164.93	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
121	20231010	090715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13090	-110	5	-0.83	347168480	26529	8.66	13130	13200	12970	17160	9240	13200	13086.38	2.28	0	-2684	14086	13642	12996	12552	11906	13865	12775	59	3960	500	9240	10	1	11860430	1553	25.57	4.28	12	0.22	512.00	3058.00	19950	20230825	-34.39	4990	20221011	162.32	19950	-34.39	20230825	7750	68.90	20230125	19950	-34.39	20230825	4990	162.32	20221011	6.51	N	173130	500	59 억		270083	N	N	0	N	00	N
122	20231006	160724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13200	730	2	5.85	3974248110	302322	73.61	12350	13440	12350	16210	8730	12470	13145.74	1.66	0	75903	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1566	25.78	4.32	12	2.55	512.00	3058.00	19950	20230825	-33.83	4990	20221011	164.53	19950	-33.83	20230825	7750	70.32	20230125	19950	-33.83	20230825	4990	164.53	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N
123	20231006	150713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13130	660	2	5.29	3845064290	292499	71.22	12350	13440	12350	16210	8730	12470	13145.56	1.66	0	76525	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1557	25.64	4.29	12	2.47	512.00	3058.00	19950	20230825	-34.19	4990	20221011	163.13	19950	-34.19	20230825	7750	69.42	20230125	19950	-34.19	20230825	4990	163.13	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N
124	20231006	140715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13170	700	2	5.61	3597026000	273650	66.63	12350	13440	12350	16210	8730	12470	13144.62	1.66	0	79004	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1562	25.72	4.31	12	2.31	512.00	3058.00	19950	20230825	-33.98	4990	20221011	163.93	19950	-33.98	20230825	7750	69.94	20230125	19950	-33.98	20230825	4990	163.93	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N
125	20231006	130706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13310	840	2	6.74	3145006210	239299	58.26	12350	13440	12350	16210	8730	12470	13142.58	1.66	0	70754	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1579	26.00	4.35	12	2.02	512.00	3058.00	19950	20230825	-33.28	4990	20221011	166.73	19950	-33.28	20230825	7750	71.74	20230125	19950	-33.28	20230825	4990	166.73	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N
126	20231006	120706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13280	810	2	6.50	2983129340	227117	55.30	12350	13440	12350	16210	8730	12470	13134.77	1.66	0	70039	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1575	25.94	4.34	12	1.91	512.00	3058.00	19950	20230825	-33.43	4990	20221011	166.13	19950	-33.43	20230825	7750	71.35	20230125	19950	-33.43	20230825	4990	166.13	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N
127	20231006	110658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13300	830	2	6.66	2654788290	202543	49.31	12350	13420	12350	16210	8730	12470	13107.28	1.66	0	70327	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1577	25.98	4.35	12	1.71	512.00	3058.00	19950	20230825	-33.33	4990	20221011	166.53	19950	-33.33	20230825	7750	71.61	20230125	19950	-33.33	20230825	4990	166.53	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N
128	20231006	100704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13340	870	2	6.98	2081281700	159550	38.85	12350	13380	12350	16210	8730	12470	13044.70	1.66	0	57931	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1582	26.05	4.36	12	1.35	512.00	3058.00	19950	20230825	-33.13	4990	20221011	167.33	19950	-33.13	20230825	7750	72.13	20230125	19950	-33.13	20230825	4990	167.33	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N
129	20231006	090700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12770	300	2	2.41	306659050	24285	5.91	12350	12800	12350	16210	8730	12470	12627.51	1.66	0	8965	13603	13036	12753	12186	11903	12895	12045	59	3740	500	8720	10	1	11860430	1515	24.94	4.18	12	0.20	512.00	3058.00	19950	20230825	-35.99	4990	20221011	155.91	19950	-35.99	20230825	7750	64.77	20230125	19950	-35.99	20230825	4990	155.91	20221011	6.63	N	173130	500	59 억		196574	N	N	0	N	00	N