KissMeData/184230/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	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	645	-10	5	-1.53	46310633	70990	132.61	664	666	645	851	459	655	652.35	0.87	0	-8320	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	350	7.33	0.70	12	0.13	88.00	916.00	1185	20230112	-45.57	642	20231024	0.47	1185	-45.57	20230112	642	0.47	20231024	1185	-45.57	20230112	642	0.47	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
3	20231031	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	648	-7	5	-1.07	41560531	63626	118.85	664	666	645	851	459	655	653.20	0.87	0	-8132	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	351	7.36	0.71	12	0.12	88.00	916.00	1185	20230112	-45.32	642	20231024	0.93	1185	-45.32	20230112	642	0.93	20231024	1185	-45.32	20230112	642	0.93	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
4	20231031	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	654	-1	5	-0.15	39299232	60141	112.34	664	666	645	851	459	655	653.45	0.87	0	-7422	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	354	7.43	0.71	12	0.11	88.00	916.00	1185	20230112	-44.81	642	20231024	1.87	1185	-44.81	20230112	642	1.87	20231024	1185	-44.81	20230112	642	1.87	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
5	20231031	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	649	-6	5	-0.92	33701251	51668	96.52	664	664	645	851	459	655	652.27	0.87	0	-3731	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	352	7.38	0.71	12	0.10	88.00	916.00	1185	20230112	-45.23	642	20231024	1.09	1185	-45.23	20230112	642	1.09	20231024	1185	-45.23	20230112	642	1.09	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
6	20231031	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	649	-6	5	-0.92	24067186	36836	68.81	664	664	647	851	459	655	653.36	0.87	0	-1138	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	352	7.38	0.71	12	0.07	88.00	916.00	1185	20230112	-45.23	642	20231024	1.09	1185	-45.23	20230112	642	1.09	20231024	1185	-45.23	20230112	642	1.09	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
7	20231031	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	653	-2	5	-0.31	20992914	32105	59.97	664	664	647	851	459	655	653.88	0.87	0	614	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	354	7.42	0.71	12	0.06	88.00	916.00	1185	20230112	-44.89	642	20231024	1.71	1185	-44.89	20230112	642	1.71	20231024	1185	-44.89	20230112	642	1.71	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
8	20231031	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	650	-5	5	-0.76	19294795	29491	55.09	664	664	647	851	459	655	654.26	0.87	0	1014	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	352	7.39	0.71	12	0.05	88.00	916.00	1185	20230112	-45.15	642	20231024	1.25	1185	-45.15	20230112	642	1.25	20231024	1185	-45.15	20230112	642	1.25	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
9	20231031	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	663	8	2	1.22	2334544	3532	6.60	664	664	655	851	459	655	660.97	0.87	0	-116	669	662	652	645	635	665	648	54	196	100	450	1	1	54187224	359	7.53	0.72	12	0.01	88.00	916.00	1185	20230112	-44.05	642	20231024	3.27	1185	-44.05	20230112	642	3.27	20231024	1185	-44.05	20230112	642	3.27	20231024	0.66	N	184230	100	54 억		470093	N	N	0	N	00	N
10	20231030	160919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	655	3	2	0.46	34915328	53523	99.85	650	659	642	847	457	652	652.34	0.84	0	13921	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	355	7.44	0.72	12	0.10	88.00	916.00	1185	20230112	-44.73	642	20231030	2.02	1185	-44.73	20230112	642	2.02	20231030	1185	-44.73	20230112	642	2.02	20231030	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
11	20231030	150900	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	653	1	2	0.15	34643217	53107	99.07	650	659	642	847	457	652	652.33	0.84	0	13921	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	354	7.42	0.71	12	0.10	88.00	916.00	1185	20230112	-44.89	642	20231030	1.71	1185	-44.89	20230112	642	1.71	20231030	1185	-44.89	20230112	642	1.71	20231030	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
12	20231030	140858	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	653	1	2	0.15	32443786	49740	92.79	650	659	642	847	457	652	652.27	0.84	0	13940	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	354	7.42	0.71	12	0.09	88.00	916.00	1185	20230112	-44.89	642	20231030	1.71	1185	-44.89	20230112	642	1.71	20231030	1185	-44.89	20230112	642	1.71	20231030	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
13	20231030	130901	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	650	-2	5	-0.31	31838930	48814	91.06	650	659	642	847	457	652	652.25	0.84	0	14172	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	352	7.39	0.71	12	0.09	88.00	916.00	1185	20230112	-45.15	642	20231030	1.25	1185	-45.15	20230112	642	1.25	20231030	1185	-45.15	20230112	642	1.25	20231030	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
14	20231030	120854	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	656	4	2	0.61	29483059	45195	84.31	650	659	642	847	457	652	652.35	0.84	0	14118	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	355	7.45	0.72	12	0.08	88.00	916.00	1185	20230112	-44.64	642	20231030	2.18	1185	-44.64	20230112	642	2.18	20231030	1185	-44.64	20230112	642	2.18	20231030	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
15	20231030	110855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	658	6	2	0.92	27821173	42655	79.57	650	659	642	847	457	652	652.24	0.84	0	14039	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	357	7.48	0.72	12	0.08	88.00	916.00	1185	20230112	-44.47	642	20231030	2.49	1185	-44.47	20230112	642	2.49	20231030	1185	-44.47	20230112	642	2.49	20231030	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
16	20231030	100852	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	655	3	2	0.46	16259667	25032	46.70	650	655	642	847	457	652	649.56	0.84	0	640	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	355	7.44	0.72	12	0.05	88.00	916.00	1185	20230112	-44.73	642	20231030	2.02	1185	-44.73	20230112	642	2.02	20231030	1185	-44.73	20230112	642	2.02	20231030	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
17	20231030	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	650	-2	5	-0.31	4310150	6631	12.37	650	650	650	847	457	652	650.00	0.84	0	-84	672	662	652	642	632	667	647	54	195	100	450	1	1	54187224	352	7.39	0.71	12	0.01	88.00	916.00	1185	20230112	-45.15	642	20231024	1.25	1185	-45.15	20230112	642	1.25	20231024	1185	-45.15	20230112	642	1.25	20231024	0.69	N	184230	100	54 억		456917	N	N	0	N	00	N
18	20231027	160818	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	652	0	3	0.00	34943021	53605	77.72	642	662	642	847	457	652	651.86	0.83	0	5038	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	353	7.41	0.71	12	0.10	88.00	916.00	1185	20230112	-44.98	642	20231027	1.56	1185	-44.98	20230112	642	1.56	20231027	1185	-44.98	20230112	642	1.56	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
19	20231027	150853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	648	-4	5	-0.61	33473505	51339	74.44	642	662	642	847	457	652	652.01	0.83	0	5273	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	351	7.36	0.71	12	0.09	88.00	916.00	1185	20230112	-45.32	642	20231027	0.93	1185	-45.32	20230112	642	0.93	20231027	1185	-45.32	20230112	642	0.93	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
20	20231027	140850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	653	1	2	0.15	23891973	36580	53.04	642	662	642	847	457	652	653.14	0.83	0	1655	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	354	7.42	0.71	12	0.07	88.00	916.00	1185	20230112	-44.89	642	20231027	1.71	1185	-44.89	20230112	642	1.71	20231027	1185	-44.89	20230112	642	1.71	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
21	20231027	130842	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	650	-2	5	-0.31	21682906	33177	48.10	642	662	642	847	457	652	653.55	0.83	0	2174	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	352	7.39	0.71	12	0.06	88.00	916.00	1185	20230112	-45.15	642	20231027	1.25	1185	-45.15	20230112	642	1.25	20231027	1185	-45.15	20230112	642	1.25	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
22	20231027	120855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	659	7	2	1.07	17831546	27297	39.58	642	659	642	847	457	652	653.24	0.83	0	5770	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	357	7.49	0.72	12	0.05	88.00	916.00	1185	20230112	-44.39	642	20231027	2.65	1185	-44.39	20230112	642	2.65	20231027	1185	-44.39	20230112	642	2.65	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
23	20231027	110900	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	656	4	2	0.61	11184777	17157	24.88	642	657	642	847	457	652	651.91	0.83	0	2614	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	355	7.45	0.72	12	0.03	88.00	916.00	1185	20230112	-44.64	642	20231027	2.18	1185	-44.64	20230112	642	2.18	20231027	1185	-44.64	20230112	642	2.18	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
24	20231027	100850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	651	-1	5	-0.15	7912286	12150	17.62	642	655	642	847	457	652	651.22	0.83	0	-1327	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	353	7.40	0.71	12	0.02	88.00	916.00	1185	20230112	-45.06	642	20231027	1.40	1185	-45.06	20230112	642	1.40	20231027	1185	-45.06	20230112	642	1.40	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
25	20231027	090849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	655	3	2	0.46	4733660	7267	10.54	642	655	642	847	457	652	651.39	0.83	0	-55	680	665	654	639	628	673	647	54	195	100	450	1	1	54187224	355	7.44	0.72	12	0.01	88.00	916.00	1185	20230112	-44.73	642	20231027	2.02	1185	-44.73	20230112	642	2.02	20231027	1185	-44.73	20230112	642	2.02	20231027	0.69	N	184230	100	54 억		451879	N	N	0	N	00	N
26	20231026	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	652	-17	5	-2.54	44832014	68928	62.67	645	669	643	869	469	669	650.39	0.85	0	-9175	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	353	7.41	0.71	12	0.13	88.00	916.00	1185	20230112	-44.98	642	20231024	1.56	1185	-44.98	20230112	642	1.56	20231024	1185	-44.98	20230112	642	1.56	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
27	20231026	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	653	-16	5	-2.39	43727926	67234	61.13	645	669	643	869	469	669	650.36	0.85	0	-8258	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	354	7.42	0.71	12	0.12	88.00	916.00	1185	20230112	-44.89	642	20231024	1.71	1185	-44.89	20230112	642	1.71	20231024	1185	-44.89	20230112	642	1.71	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
28	20231026	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	650	-19	5	-2.84	35138556	53965	49.07	645	669	645	869	469	669	651.10	0.85	0	-7565	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	352	7.39	0.71	12	0.10	88.00	916.00	1185	20230112	-45.15	642	20231024	1.25	1185	-45.15	20230112	642	1.25	20231024	1185	-45.15	20230112	642	1.25	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
29	20231026	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	650	-19	5	-2.84	32713237	50233	45.67	645	669	645	869	469	669	651.19	0.85	0	-6024	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	352	7.39	0.71	12	0.09	88.00	916.00	1185	20230112	-45.15	642	20231024	1.25	1185	-45.15	20230112	642	1.25	20231024	1185	-45.15	20230112	642	1.25	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
30	20231026	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	653	-16	5	-2.39	28450837	43685	39.72	645	669	645	869	469	669	651.23	0.85	0	-5598	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	354	7.42	0.71	12	0.08	88.00	916.00	1185	20230112	-44.89	642	20231024	1.71	1185	-44.89	20230112	642	1.71	20231024	1185	-44.89	20230112	642	1.71	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
31	20231026	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	653	-16	5	-2.39	22842576	35075	31.89	645	669	645	869	469	669	651.20	0.85	0	-3389	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	354	7.42	0.71	12	0.06	88.00	916.00	1185	20230112	-44.89	642	20231024	1.71	1185	-44.89	20230112	642	1.71	20231024	1185	-44.89	20230112	642	1.71	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
32	20231026	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	654	-15	5	-2.24	17649606	27139	24.67	645	669	645	869	469	669	650.27	0.85	0	-1482	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	354	7.43	0.71	12	0.05	88.00	916.00	1185	20230112	-44.81	642	20231024	1.87	1185	-44.81	20230112	642	1.87	20231024	1185	-44.81	20230112	642	1.87	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
33	20231026	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	666	-3	5	-0.45	10218140	15777	14.34	645	669	645	869	469	669	647.52	0.85	0	-228	707	687	669	649	631	679	641	54	200	100	460	1	1	54187224	361	7.57	0.73	12	0.03	88.00	916.00	1185	20230112	-43.80	642	20231024	3.74	1185	-43.80	20230112	642	3.74	20231024	1185	-43.80	20230112	642	3.74	20231024	0.63	N	184230	100	54 억		461099	N	N	0	N	00	N
34	20231025	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	669	-6	5	-0.89	73971880	109386	71.52	675	689	651	877	473	675	676.31	0.84	0	7871	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	363	7.60	0.73	12	0.20	88.00	916.00	1185	20230112	-43.54	642	20231024	4.21	1185	-43.54	20230112	642	4.21	20231024	1185	-43.54	20230112	642	4.21	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
35	20231025	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	679	4	2	0.59	67276262	99393	64.99	675	689	651	877	473	675	676.87	0.84	0	7840	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	368	7.72	0.74	12	0.18	88.00	916.00	1185	20230112	-42.70	642	20231024	5.76	1185	-42.70	20230112	642	5.76	20231024	1185	-42.70	20230112	642	5.76	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
36	20231025	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	683	8	2	1.19	61023850	90181	58.96	675	689	651	877	473	675	676.68	0.84	0	2597	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	370	7.76	0.75	12	0.17	88.00	916.00	1185	20230112	-42.36	642	20231024	6.39	1185	-42.36	20230112	642	6.39	20231024	1185	-42.36	20230112	642	6.39	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
37	20231025	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	681	6	2	0.89	54635459	80782	52.82	675	689	651	877	473	675	676.33	0.84	0	2622	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	369	7.74	0.74	12	0.15	88.00	916.00	1185	20230112	-42.53	642	20231024	6.07	1185	-42.53	20230112	642	6.07	20231024	1185	-42.53	20230112	642	6.07	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
38	20231025	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	680	5	2	0.74	49371988	73041	47.76	675	689	651	877	473	675	675.95	0.84	0	2675	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	368	7.73	0.74	12	0.13	88.00	916.00	1185	20230112	-42.62	642	20231024	5.92	1185	-42.62	20230112	642	5.92	20231024	1185	-42.62	20230112	642	5.92	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
39	20231025	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	678	3	2	0.44	44629398	66049	43.19	675	689	651	877	473	675	675.70	0.84	0	2675	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	367	7.70	0.74	12	0.12	88.00	916.00	1185	20230112	-42.78	642	20231024	5.61	1185	-42.78	20230112	642	5.61	20231024	1185	-42.78	20230112	642	5.61	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
40	20231025	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	680	5	2	0.74	37683859	55775	36.47	675	689	651	877	473	675	675.64	0.84	0	1707	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	368	7.73	0.74	12	0.10	88.00	916.00	1185	20230112	-42.62	642	20231024	5.92	1185	-42.62	20230112	642	5.92	20231024	1185	-42.62	20230112	642	5.92	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
41	20231025	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	676	1	2	0.15	17514412	26038	17.02	675	681	651	877	473	675	672.65	0.84	0	-327	714	694	668	648	622	704	658	54	202	100	470	1	1	54187224	366	7.68	0.74	12	0.05	88.00	916.00	1185	20230112	-42.95	642	20231024	5.30	1185	-42.95	20230112	642	5.30	20231024	1185	-42.95	20230112	642	5.30	20231024	0.63	N	184230	100	54 억		453228	N	N	0	N	00	N
42	20231024	160818	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	675	23	2	3.53	96652317	147442	161.50	651	688	642	847	457	652	655.55	0.84	0	-1607	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	366	7.67	0.74	12	0.27	88.00	916.00	1185	20230112	-43.04	642	20231024	5.14	1185	-43.04	20230112	642	5.14	20231024	1185	-43.04	20230112	642	5.14	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
43	20231024	150831	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	686	34	2	5.21	93555494	142847	156.46	651	688	642	847	457	652	654.95	0.84	0	-1774	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	372	7.80	0.75	12	0.26	88.00	916.00	1185	20230112	-42.11	642	20231024	6.85	1185	-42.11	20230112	642	6.85	20231024	1185	-42.11	20230112	642	6.85	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
44	20231024	140816	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	659	7	2	1.07	73645951	113184	123.97	651	665	642	847	457	652	650.66	0.84	0	-8541	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	357	7.49	0.72	12	0.21	88.00	916.00	1185	20230112	-44.39	642	20231024	2.65	1185	-44.39	20230112	642	2.65	20231024	1185	-44.39	20230112	642	2.65	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
45	20231024	130822	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	657	5	2	0.77	69840069	107413	117.65	651	661	642	847	457	652	650.19	0.84	0	-8778	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	356	7.47	0.72	12	0.20	88.00	916.00	1185	20230112	-44.56	642	20231024	2.34	1185	-44.56	20230112	642	2.34	20231024	1185	-44.56	20230112	642	2.34	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
46	20231024	120831	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	655	3	2	0.46	63659852	97931	107.27	651	661	642	847	457	652	650.03	0.84	0	-9371	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	355	7.44	0.72	12	0.18	88.00	916.00	1185	20230112	-44.73	642	20231024	2.02	1185	-44.73	20230112	642	2.02	20231024	1185	-44.73	20230112	642	2.02	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
47	20231024	110825	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	647	-5	5	-0.77	56392811	86735	95.00	651	661	642	847	457	652	650.15	0.84	0	-13312	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	351	7.35	0.71	12	0.16	88.00	916.00	1185	20230112	-45.40	642	20231024	0.78	1185	-45.40	20230112	642	0.78	20231024	1185	-45.40	20230112	642	0.78	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
48	20231024	100817	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	648	-4	5	-0.61	44544212	68392	74.91	651	661	647	847	457	652	651.30	0.84	0	-6308	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	351	7.36	0.71	12	0.13	88.00	916.00	1185	20230112	-45.32	647	20231024	0.15	1185	-45.32	20230112	647	0.15	20231024	1185	-45.32	20230112	647	0.15	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
49	20231024	090824	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	660	8	2	1.23	5929515	9082	9.95	651	660	651	847	457	652	652.98	0.84	0	505	678	664	658	644	638	662	642	54	195	100	450	1	1	54187224	358	7.50	0.72	12	0.02	88.00	916.00	1185	20230112	-44.30	651	20231024	1.38	1185	-44.30	20230112	651	1.38	20231024	1185	-44.30	20230112	651	1.38	20231024	0.60	N	184230	100	54 억		454911	N	N	0	N	00	N
50	20231023	160812	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	652	-9	5	-1.36	52662967	79472	53.51	661	672	652	859	463	661	662.66	0.85	0	-5039	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	353	7.41	0.71	12	0.15	88.00	916.00	1185	20230112	-44.98	652	20231023	0.00	1185	-44.98	20230112	652	0.00	20231023	1185	-44.98	20230112	652	0.00	20231023	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
51	20231023	150818	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	665	4	2	0.61	45419389	68443	46.08	661	672	657	859	463	661	663.61	0.85	0	-5039	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	360	7.56	0.73	12	0.13	88.00	916.00	1185	20230112	-43.88	657	20231023	1.22	1185	-43.88	20230112	657	1.22	20231023	1185	-43.88	20230112	657	1.22	20231023	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
52	20231023	140815	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	666	5	2	0.76	39471497	59473	40.04	661	672	657	859	463	661	663.69	0.85	0	-4987	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	361	7.57	0.73	12	0.11	88.00	916.00	1185	20230112	-43.80	657	20231023	1.37	1185	-43.80	20230112	657	1.37	20231023	1185	-43.80	20230112	657	1.37	20231023	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
53	20231023	130822	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	665	4	2	0.61	30573609	46155	31.08	661	668	657	859	463	661	662.41	0.85	0	1958	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	360	7.56	0.73	12	0.09	88.00	916.00	1185	20230112	-43.88	657	20231023	1.22	1185	-43.88	20230112	657	1.22	20231023	1185	-43.88	20230112	657	1.22	20231023	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
54	20231023	120813	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	666	5	2	0.76	29775627	44950	30.27	661	668	657	859	463	661	662.42	0.85	0	2076	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	361	7.57	0.73	12	0.08	88.00	916.00	1185	20230112	-43.80	657	20231023	1.37	1185	-43.80	20230112	657	1.37	20231023	1185	-43.80	20230112	657	1.37	20231023	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
55	20231023	110810	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	668	7	2	1.06	28922409	43671	29.40	661	668	657	859	463	661	662.28	0.85	0	2580	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	362	7.59	0.73	12	0.08	88.00	916.00	1185	20230112	-43.63	657	20231023	1.67	1185	-43.63	20230112	657	1.67	20231023	1185	-43.63	20230112	657	1.67	20231023	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
56	20231023	100805	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	664	3	2	0.45	22392091	33845	22.79	661	665	657	859	463	661	661.61	0.85	0	4407	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	360	7.55	0.72	12	0.06	88.00	916.00	1185	20230112	-43.97	657	20231023	1.07	1185	-43.97	20230112	657	1.07	20231023	1185	-43.97	20230112	657	1.07	20231023	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
57	20231023	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	660	-1	5	-0.15	7535617	11401	7.68	661	661	660	859	463	661	660.96	0.85	0	-1	683	671	664	652	645	668	649	54	198	100	460	1	1	54187224	358	7.50	0.72	12	0.02	88.00	916.00	1185	20230112	-44.30	657	20231020	0.46	1185	-44.30	20230112	657	0.46	20231020	1185	-44.30	20230112	657	0.46	20231020	0.60	N	184230	100	54 억		459950	N	N	0	N	00	N
58	20231020	160810	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	661	-16	5	-2.36	98632257	148520	154.32	674	676	657	880	474	677	664.11	0.90	0	-27445	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	358	7.51	0.72	12	0.27	88.00	916.00	1185	20230112	-44.22	657	20231020	0.61	1185	-44.22	20230112	657	0.61	20231020	1185	-44.22	20230112	657	0.61	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
59	20231020	150809	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	661	-16	5	-2.36	95993879	144524	150.17	674	676	657	880	474	677	664.21	0.90	0	-25049	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	358	7.51	0.72	12	0.27	88.00	916.00	1185	20230112	-44.22	657	20231020	0.61	1185	-44.22	20230112	657	0.61	20231020	1185	-44.22	20230112	657	0.61	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
60	20231020	140816	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	664	-13	5	-1.92	85459811	128551	133.57	674	676	657	880	474	677	664.79	0.90	0	-23238	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	360	7.55	0.72	12	0.24	88.00	916.00	1185	20230112	-43.97	657	20231020	1.07	1185	-43.97	20230112	657	1.07	20231020	1185	-43.97	20230112	657	1.07	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
61	20231020	130754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	662	-15	5	-2.22	73094367	109876	114.17	674	676	657	880	474	677	665.24	0.90	0	-30406	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	359	7.52	0.72	12	0.20	88.00	916.00	1185	20230112	-44.14	657	20231020	0.76	1185	-44.14	20230112	657	0.76	20231020	1185	-44.14	20230112	657	0.76	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
62	20231020	120804	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	660	-17	5	-2.51	55451242	83174	86.42	674	676	660	880	474	677	666.69	0.90	0	-31864	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	358	7.50	0.72	12	0.15	88.00	916.00	1185	20230112	-44.30	660	20231020	0.00	1185	-44.30	20230112	660	0.00	20231020	1185	-44.30	20230112	660	0.00	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
63	20231020	110813	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	664	-13	5	-1.92	48606480	72817	75.66	674	676	660	880	474	677	667.52	0.90	0	-30396	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	360	7.55	0.72	12	0.13	88.00	916.00	1185	20230112	-43.97	660	20231020	0.61	1185	-43.97	20230112	660	0.61	20231020	1185	-43.97	20230112	660	0.61	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
64	20231020	100804	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	663	-14	5	-2.07	37727315	56390	58.59	674	676	660	880	474	677	669.04	0.90	0	-29089	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	359	7.53	0.72	12	0.10	88.00	916.00	1185	20230112	-44.05	660	20231020	0.45	1185	-44.05	20230112	660	0.45	20231020	1185	-44.05	20230112	660	0.45	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
65	20231020	090806	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	672	-5	5	-0.74	3397007	5049	5.25	674	676	672	880	474	677	672.81	0.90	0	-3230	688	682	677	671	666	680	669	54	203	100	470	1	1	54187224	364	7.64	0.73	12	0.01	88.00	916.00	1185	20230112	-43.29	672	20231020	0.00	1185	-43.29	20230112	672	0.00	20231020	1185	-43.29	20230112	672	0.00	20231020	0.60	N	184230	100	54 억		487546	N	N	0	N	00	N
66	20231019	160802	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	677	-13	5	-1.88	64654489	95689	211.03	679	683	672	897	483	690	675.67	0.91	0	-6771	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	367	7.69	0.74	12	0.18	88.00	916.00	1185	20230112	-42.87	672	20231019	0.74	1185	-42.87	20230112	672	0.74	20231019	1185	-42.87	20230112	672	0.74	20231019	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
67	20231019	150755	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	674	-16	5	-2.32	63542178	94046	207.41	679	683	672	897	483	690	675.65	0.91	0	-5609	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	365	7.66	0.74	12	0.17	88.00	916.00	1185	20230112	-43.12	672	20231019	0.30	1185	-43.12	20230112	672	0.30	20231019	1185	-43.12	20230112	672	0.30	20231019	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
68	20231019	140805	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	679	-11	5	-1.59	57036619	84424	186.19	679	683	672	897	483	690	675.60	0.91	0	-4719	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	368	7.72	0.74	12	0.16	88.00	916.00	1185	20230112	-42.70	672	20231019	1.04	1185	-42.70	20230112	672	1.04	20231019	1185	-42.70	20230112	672	1.04	20231019	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
69	20231019	130757	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	674	-16	5	-2.32	52775988	78111	172.27	679	683	672	897	483	690	675.65	0.91	0	-6030	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	365	7.66	0.74	12	0.14	88.00	916.00	1185	20230112	-43.12	672	20231019	0.30	1185	-43.12	20230112	672	0.30	20231019	1185	-43.12	20230112	672	0.30	20231019	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
70	20231019	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	673	-17	5	-2.46	35688494	52719	116.27	679	683	673	897	483	690	676.96	0.91	0	-5990	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	365	7.65	0.73	12	0.10	88.00	916.00	1185	20230112	-43.21	672	20230926	0.15	1185	-43.21	20230112	672	0.15	20230926	1185	-43.21	20230112	672	0.15	20230926	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
71	20231019	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	678	-12	5	-1.74	19089490	28139	62.06	679	683	676	897	483	690	678.40	0.91	0	-5658	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	367	7.70	0.74	12	0.05	88.00	916.00	1185	20230112	-42.78	672	20230926	0.89	1185	-42.78	20230112	672	0.89	20230926	1185	-42.78	20230112	672	0.89	20230926	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
72	20231019	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	682	-8	5	-1.16	14208891	20955	46.21	679	683	676	897	483	690	678.07	0.91	0	-3283	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	370	7.75	0.74	12	0.04	88.00	916.00	1185	20230112	-42.45	672	20230926	1.49	1185	-42.45	20230112	672	1.49	20230926	1185	-42.45	20230112	672	1.49	20230926	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
73	20231019	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	679	-11	5	-1.59	4954378	7311	16.12	679	679	676	897	483	690	677.66	0.91	0	-3836	710	699	694	683	678	705	689	54	207	100	480	1	1	54187224	368	7.72	0.74	12	0.01	88.00	916.00	1185	20230112	-42.70	672	20230926	1.04	1185	-42.70	20230112	672	1.04	20230926	1185	-42.70	20230112	672	1.04	20230926	0.58	N	184230	100	54 억		494464	N	N	0	N	00	N
74	20231018	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-2	5	-0.29	31363148	45343	6.15	689	705	689	899	485	692	691.70	0.92	0	-3605	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	374	7.84	0.75	12	0.08	88.00	916.00	1185	20230112	-41.77	664	20221014	3.92	1185	-41.77	20230112	672	2.68	20230926	1185	-41.77	20230112	672	2.68	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
75	20231018	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-1	5	-0.14	27548448	39813	5.40	689	705	689	899	485	692	691.95	0.92	0	-3611	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	374	7.85	0.75	12	0.07	88.00	916.00	1185	20230112	-41.69	664	20221014	4.07	1185	-41.69	20230112	672	2.83	20230926	1185	-41.69	20230112	672	2.83	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
76	20231018	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	2	2	0.29	20235834	29242	3.96	689	705	689	899	485	692	692.01	0.92	0	-1807	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	376	7.89	0.76	12	0.05	88.00	916.00	1185	20230112	-41.43	664	20221014	4.52	1185	-41.43	20230112	672	3.27	20230926	1185	-41.43	20230112	672	3.27	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
77	20231018	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	2	2	0.29	18670527	26974	3.66	689	705	689	899	485	692	692.17	0.92	0	-1762	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	376	7.89	0.76	12	0.05	88.00	916.00	1185	20230112	-41.43	664	20221014	4.52	1185	-41.43	20230112	672	3.27	20230926	1185	-41.43	20230112	672	3.27	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
78	20231018	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-1	5	-0.14	17001685	24559	3.33	689	705	689	899	485	692	692.28	0.92	0	-1677	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	374	7.85	0.75	12	0.05	88.00	916.00	1185	20230112	-41.69	664	20221014	4.07	1185	-41.69	20230112	672	2.83	20230926	1185	-41.69	20230112	672	2.83	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
79	20231018	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	0	3	0.00	13163340	19006	2.58	689	705	689	899	485	692	692.59	0.92	0	-600	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	375	7.86	0.76	12	0.04	88.00	916.00	1185	20230112	-41.60	664	20221014	4.22	1185	-41.60	20230112	672	2.98	20230926	1185	-41.60	20230112	672	2.98	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
80	20231018	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	0	3	0.00	12897696	18622	2.52	689	705	689	899	485	692	692.61	0.92	0	-484	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	375	7.86	0.76	12	0.03	88.00	916.00	1185	20230112	-41.60	664	20221014	4.22	1185	-41.60	20230112	672	2.98	20230926	1185	-41.60	20230112	672	2.98	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
81	20231018	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	5	2	0.72	4328097	6253	0.85	689	705	689	899	485	692	692.16	0.92	0	213	774	733	706	665	638	753	685	54	207	100	480	1	1	54187224	378	7.92	0.76	12	0.01	88.00	916.00	1185	20230112	-41.18	664	20221014	4.97	1185	-41.18	20230112	672	3.72	20230926	1185	-41.18	20230112	672	3.72	20230926	0.59	N	184230	100	54 억		498069	N	N	0	N	00	N
82	20231017	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	13	2	1.91	522157936	729203	552.28	679	747	679	882	476	679	716.07	0.94	0	-11317	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	375	7.86	0.76	12	1.35	88.00	916.00	1185	20230112	-41.60	663	20221013	4.37	1185	-41.60	20230112	672	2.98	20230926	1185	-41.60	20230112	672	2.98	20230926	0.65	N	184230	100	54 억		509386	N	N	0	N	00	N
83	20231017	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	14	2	2.06	510579583	712466	539.61	679	747	679	882	476	679	716.64	0.94	0	-9389	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	376	7.88	0.76	12	1.31	88.00	916.00	1185	20230112	-41.52	663	20221013	4.52	1185	-41.52	20230112	672	3.12	20230926	1185	-41.52	20230112	672	3.12	20230926	0.65	N	184230	100	54 억		509386	N	N	0	N	00	N
84	20231017	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	15	2	2.21	505434126	705018	533.97	679	747	679	882	476	679	716.91	0.94	0	-8211	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	376	7.89	0.76	12	1.30	88.00	916.00	1185	20230112	-41.43	663	20221013	4.68	1185	-41.43	20230112	672	3.27	20230926	1185	-41.43	20230112	672	3.27	20230926	0.65	N	184230	100	54 억		509386	N	N	0	N	00	N
85	20231017	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	19	2	2.80	498645020	695226	526.55	679	747	679	882	476	679	717.24	0.94	0	-7877	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	378	7.93	0.76	12	1.28	88.00	916.00	1185	20230112	-41.10	663	20221013	5.28	1185	-41.10	20230112	672	3.87	20230926	1185	-41.10	20230112	672	3.87	20230926	0.65	N	184230	100	54 억		509386	N	N	0	N	00	N
86	20231017	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	18	2	2.65	492374711	686223	519.73	679	747	679	882	476	679	717.51	0.94	0	-7389	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	378	7.92	0.76	12	1.27	88.00	916.00	1185	20230112	-41.18	663	20221013	5.13	1185	-41.18	20230112	672	3.72	20230926	1185	-41.18	20230112	672	3.72	20230926	0.65	N	184230	100	54 억		509386	N	N	0	N	00	N
87	20231017	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	16	2	2.36	486586710	677872	513.41	679	747	679	882	476	679	717.82	0.94	0	-7152	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	377	7.90	0.76	12	1.25	88.00	916.00	1185	20230112	-41.35	663	20221013	4.83	1185	-41.35	20230112	672	3.42	20230926	1185	-41.35	20230112	672	3.42	20230926	0.65	N	184230	100	54 억		509386	N	N	0	N	00	N
88	20231017	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	20	2	2.95	458396614	637217	482.62	679	747	679	882	476	679	719.37	0.94	0	-10496	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	379	7.94	0.76	12	1.18	88.00	916.00	1185	20230112	-41.01	663	20221013	5.43	1185	-41.01	20230112	672	4.02	20230926	1185	-41.01	20230112	672	4.02	20230926	0.65	N	184230	100	54 억		509386	N	N	0	N	00	N
89	20231017	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	746	67	2	9.87	138618934	193314	146.41	679	746	679	882	476	679	717.07	0.94	0	8685	712	695	684	667	656	690	662	54	203	100	470	1	1	54187224	404	8.48	0.81	12	0.36	88.00	916.00	1185	20230112	-37.05	663	20221013	12.52	1185	-37.05	20230112	672	11.01	20230926	1185	-37.05	20230112	672	11.01	20230926	0.65	N	184230	100	54 억		509386	Y	N	0	N	00	N
90	20231016	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	679	-18	5	-2.58	90123220	131534	181.03	700	701	673	906	488	697	685.17	1.01	0	-35164	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	368	7.72	0.74	12	0.24	88.00	916.00	1185	20230112	-42.70	663	20221013	2.41	1185	-42.70	20230112	672	1.04	20230926	1185	-42.70	20230112	672	1.04	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
91	20231016	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	683	-14	5	-2.01	88146619	128626	177.03	700	701	673	906	488	697	685.29	1.01	0	-35211	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	370	7.76	0.75	12	0.24	88.00	916.00	1185	20230112	-42.36	663	20221013	3.02	1185	-42.36	20230112	672	1.64	20230926	1185	-42.36	20230112	672	1.64	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
92	20231016	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	682	-15	5	-2.15	85049896	124077	170.77	700	701	673	906	488	697	685.46	1.01	0	-34943	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	370	7.75	0.74	12	0.23	88.00	916.00	1185	20230112	-42.45	663	20221013	2.87	1185	-42.45	20230112	672	1.49	20230926	1185	-42.45	20230112	672	1.49	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
93	20231016	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	678	-19	5	-2.73	70424970	102425	140.97	700	701	678	906	488	697	687.58	1.01	0	-34376	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	367	7.70	0.74	12	0.19	88.00	916.00	1185	20230112	-42.78	663	20221013	2.26	1185	-42.78	20230112	672	0.89	20230926	1185	-42.78	20230112	672	0.89	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
94	20231016	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	685	-12	5	-1.72	50653410	73367	100.97	700	701	682	906	488	697	690.41	1.01	0	-27723	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	371	7.78	0.75	12	0.14	88.00	916.00	1185	20230112	-42.19	663	20221013	3.32	1185	-42.19	20230112	672	1.93	20230926	1185	-42.19	20230112	672	1.93	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
95	20231016	110740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-7	5	-1.00	25993209	37460	51.56	700	701	688	906	488	697	693.89	1.01	0	-16580	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	374	7.84	0.75	12	0.07	88.00	916.00	1185	20230112	-41.77	663	20221013	4.07	1185	-41.77	20230112	672	2.68	20230926	1185	-41.77	20230112	672	2.68	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
96	20231016	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	1	2	0.14	22716524	32722	45.04	700	701	688	906	488	697	694.23	1.01	0	-15012	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	378	7.93	0.76	12	0.06	88.00	916.00	1185	20230112	-41.10	663	20221013	5.28	1185	-41.10	20230112	672	3.87	20230926	1185	-41.10	20230112	672	3.87	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
97	20231016	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	2	2	0.29	13191620	18918	26.04	700	701	695	906	488	697	697.31	1.01	0	-15008	723	709	700	686	677	705	682	54	209	100	480	1	1	54187224	379	7.94	0.76	12	0.03	88.00	916.00	1185	20230112	-41.01	663	20221013	5.43	1185	-41.01	20230112	672	4.02	20230926	1185	-41.01	20230112	672	4.02	20230926	0.66	N	184230	100	54 억		544697	N	N	0	N	00	N
98	20231012	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	7	2	0.99	67699863	95770	72.14	701	712	701	915	493	704	706.90	1.01	0	19001	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	385	8.08	0.78	12	0.18	88.00	916.00	1185	20230112	-40.00	663	20221013	7.24	1185	-40.00	20230112	672	5.80	20230926	1185	-40.00	20230112	663	7.24	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
99	20231012	150744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	2	2	0.28	60887912	86182	64.92	701	712	701	915	493	704	706.50	1.01	0	19002	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	383	8.02	0.77	12	0.16	88.00	916.00	1185	20230112	-40.42	663	20221013	6.49	1185	-40.42	20230112	672	5.06	20230926	1185	-40.42	20230112	663	6.49	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
100	20231012	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	6	2	0.85	57319150	81121	61.11	701	712	701	915	493	704	706.59	1.01	0	19153	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	385	8.07	0.78	12	0.15	88.00	916.00	1185	20230112	-40.08	663	20221013	7.09	1185	-40.08	20230112	672	5.65	20230926	1185	-40.08	20230112	663	7.09	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
101	20231012	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	1	2	0.14	54582011	77260	58.20	701	712	701	915	493	704	706.47	1.01	0	19153	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.14	88.00	916.00	1185	20230112	-40.51	663	20221013	6.33	1185	-40.51	20230112	672	4.91	20230926	1185	-40.51	20230112	663	6.33	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
102	20231012	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	4	2	0.57	49787769	70457	53.08	701	712	701	915	493	704	706.64	1.01	0	17661	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	384	8.05	0.77	12	0.13	88.00	916.00	1185	20230112	-40.25	663	20221013	6.79	1185	-40.25	20230112	672	5.36	20230926	1185	-40.25	20230112	663	6.79	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
103	20231012	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	8	2	1.14	30813681	43660	32.89	701	712	701	915	493	704	705.76	1.01	0	16974	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	386	8.09	0.78	12	0.08	88.00	916.00	1185	20230112	-39.92	663	20221013	7.39	1185	-39.92	20230112	672	5.95	20230926	1185	-39.92	20230112	663	7.39	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
104	20231012	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	7	2	0.99	27155041	38502	29.00	701	712	701	915	493	704	705.29	1.01	0	12113	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	385	8.08	0.78	12	0.07	88.00	916.00	1185	20230112	-40.00	663	20221013	7.24	1185	-40.00	20230112	672	5.80	20230926	1185	-40.00	20230112	663	7.24	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
105	20231012	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	5	2	0.71	6944715	9883	7.44	701	709	701	915	493	704	702.69	1.01	0	-162	726	715	705	694	684	720	699	54	211	100	490	1	1	54187224	384	8.06	0.77	12	0.02	88.00	916.00	1185	20230112	-40.17	663	20221013	6.94	1185	-40.17	20230112	672	5.51	20230926	1185	-40.17	20230112	663	6.94	20221013	0.68	N	184230	100	54 억		547882	N	N	0	N	00	N
106	20231011	160743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	4	2	0.57	93305207	132739	85.71	700	716	695	910	490	700	702.92	1.00	0	5390	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	381	8.00	0.77	12	0.24	88.00	916.00	1185	20230112	-40.59	663	20221013	6.18	1185	-40.59	20230112	672	4.76	20230926	1185	-40.59	20230112	663	6.18	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
107	20231011	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	2	2	0.29	84471513	120126	77.56	700	716	695	910	490	700	703.19	1.00	0	5478	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	380	7.98	0.77	12	0.22	88.00	916.00	1185	20230112	-40.76	663	20221013	5.88	1185	-40.76	20230112	672	4.46	20230926	1185	-40.76	20230112	663	5.88	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
108	20231011	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	1	2	0.14	69598688	98818	63.81	700	716	695	910	490	700	704.31	1.00	0	7817	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	380	7.97	0.77	12	0.18	88.00	916.00	1185	20230112	-40.84	663	20221013	5.73	1185	-40.84	20230112	672	4.32	20230926	1185	-40.84	20230112	663	5.73	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
109	20231011	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	2	2	0.29	59553514	84492	54.55	700	716	695	910	490	700	704.84	1.00	0	8297	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	380	7.98	0.77	12	0.16	88.00	916.00	1185	20230112	-40.76	663	20221013	5.88	1185	-40.76	20230112	672	4.46	20230926	1185	-40.76	20230112	663	5.88	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
110	20231011	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	12	2	1.71	33856741	48013	31.00	700	716	695	910	490	700	705.16	1.00	0	4966	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	386	8.09	0.78	12	0.09	88.00	916.00	1185	20230112	-39.92	663	20221013	7.39	1185	-39.92	20230112	672	5.95	20230926	1185	-39.92	20230112	663	7.39	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
111	20231011	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	11	2	1.57	31854637	45189	29.18	700	716	695	910	490	700	704.92	1.00	0	4886	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	385	8.08	0.78	12	0.08	88.00	916.00	1185	20230112	-40.00	663	20221013	7.24	1185	-40.00	20230112	672	5.80	20230926	1185	-40.00	20230112	663	7.24	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
112	20231011	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	3	2	0.43	23362435	33175	21.42	700	716	695	910	490	700	704.22	1.00	0	3815	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	381	7.99	0.77	12	0.06	88.00	916.00	1185	20230112	-40.68	663	20221013	6.03	1185	-40.68	20230112	672	4.61	20230926	1185	-40.68	20230112	663	6.03	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
113	20231011	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-5	5	-0.71	4066291	5809	3.75	700	700	695	910	490	700	700.00	1.00	0	469	748	724	701	677	654	712	665	54	210	100	490	1	1	54187224	377	7.90	0.76	12	0.01	88.00	916.00	1185	20230112	-41.35	663	20221013	4.83	1185	-41.35	20230112	672	3.42	20230926	1185	-41.35	20230112	663	4.83	20221013	0.70	N	184230	100	54 억		542424	N	N	0	N	00	N
114	20231010	160741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-21	5	-2.91	108054451	154875	76.53	718	725	678	937	505	721	697.67	1.01	0	-2881	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	379	7.95	0.76	12	0.29	88.00	916.00	1185	20230112	-40.93	663	20221013	5.58	1185	-40.93	20230112	672	4.17	20230926	1185	-40.93	20230112	663	5.58	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
115	20231010	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-31	5	-4.30	102425112	146735	72.51	718	725	678	937	505	721	698.03	1.01	0	-2271	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	374	7.84	0.75	12	0.27	88.00	916.00	1185	20230112	-41.77	663	20221013	4.07	1185	-41.77	20230112	672	2.68	20230926	1185	-41.77	20230112	663	4.07	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
116	20231010	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-30	5	-4.16	91608318	131079	64.77	718	725	678	937	505	721	698.88	1.01	0	-1346	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	374	7.85	0.75	12	0.24	88.00	916.00	1185	20230112	-41.69	663	20221013	4.22	1185	-41.69	20230112	672	2.83	20230926	1185	-41.69	20230112	663	4.22	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
117	20231010	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-24	5	-3.33	80213315	114655	56.66	718	725	678	937	505	721	699.61	1.01	0	2980	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	378	7.92	0.76	12	0.21	88.00	916.00	1185	20230112	-41.18	663	20221013	5.13	1185	-41.18	20230112	672	3.72	20230926	1185	-41.18	20230112	663	5.13	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
118	20231010	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	-16	5	-2.22	65888911	94197	46.55	718	725	678	937	505	721	699.48	1.01	0	4511	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	382	8.01	0.77	12	0.17	88.00	916.00	1185	20230112	-40.51	663	20221013	6.33	1185	-40.51	20230112	672	4.91	20230926	1185	-40.51	20230112	663	6.33	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
119	20231010	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-15	5	-2.08	50334188	72040	35.60	718	725	678	937	505	721	698.70	1.01	0	8986	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	383	8.02	0.77	12	0.13	88.00	916.00	1185	20230112	-40.42	663	20221013	6.49	1185	-40.42	20230112	672	5.06	20230926	1185	-40.42	20230112	663	6.49	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
120	20231010	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-19	5	-2.64	44956957	64396	31.82	718	725	678	937	505	721	698.13	1.01	0	8024	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	380	7.98	0.77	12	0.12	88.00	916.00	1185	20230112	-40.76	663	20221013	5.88	1185	-40.76	20230112	672	4.46	20230926	1185	-40.76	20230112	663	5.88	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
121	20231010	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-26	5	-3.61	24408585	35056	17.32	718	725	678	937	505	721	696.27	1.01	0	1936	749	734	724	709	699	742	717	54	216	100	500	1	1	54187224	377	7.90	0.76	12	0.06	88.00	916.00	1185	20230112	-41.35	663	20221013	4.83	1185	-41.35	20230112	672	3.42	20230926	1185	-41.35	20230112	663	4.83	20221013	0.73	N	184230	100	54 억		545277	N	N	0	N	00	N
122	20231006	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	7	2	0.98	143409165	198552	42.87	717	739	714	928	500	714	722.28	0.97	0	17831	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	391	8.19	0.79	12	0.37	88.00	916.00	1185	20230112	-39.16	663	20221013	8.75	1185	-39.16	20230112	672	7.29	20230926	1185	-39.16	20230112	663	8.75	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N
123	20231006	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	4	2	0.56	135431095	187464	40.48	717	739	714	928	500	714	722.44	0.97	0	18014	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	389	8.16	0.78	12	0.35	88.00	916.00	1185	20230112	-39.41	663	20221013	8.30	1185	-39.41	20230112	672	6.85	20230926	1185	-39.41	20230112	663	8.30	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N
124	20231006	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	7	2	0.98	122564540	169541	36.61	717	739	714	928	500	714	722.92	0.97	0	20142	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	391	8.19	0.79	12	0.31	88.00	916.00	1185	20230112	-39.16	663	20221013	8.75	1185	-39.16	20230112	672	7.29	20230926	1185	-39.16	20230112	663	8.75	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N
125	20231006	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	7	2	0.98	103905749	143614	31.01	717	739	714	928	500	714	723.51	0.97	0	23068	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	391	8.19	0.79	12	0.27	88.00	916.00	1185	20230112	-39.16	663	20221013	8.75	1185	-39.16	20230112	672	7.29	20230926	1185	-39.16	20230112	663	8.75	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N
126	20231006	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	724	10	2	1.40	98412365	136007	29.37	717	739	714	928	500	714	723.58	0.97	0	23305	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	392	8.23	0.79	12	0.25	88.00	916.00	1185	20230112	-38.90	663	20221013	9.20	1185	-38.90	20230112	672	7.74	20230926	1185	-38.90	20230112	663	9.20	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N
127	20231006	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	728	14	2	1.96	86895365	120126	25.94	717	739	714	928	500	714	723.37	0.97	0	23570	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	394	8.27	0.79	12	0.22	88.00	916.00	1185	20230112	-38.57	663	20221013	9.80	1185	-38.57	20230112	672	8.33	20230926	1185	-38.57	20230112	663	9.80	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N
128	20231006	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	11	2	1.54	74234037	102664	22.17	717	739	714	928	500	714	723.08	0.97	0	23283	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	393	8.24	0.79	12	0.19	88.00	916.00	1185	20230112	-38.82	663	20221013	9.35	1185	-38.82	20230112	672	7.89	20230926	1185	-38.82	20230112	663	9.35	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N
129	20231006	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	11	2	1.54	28825379	40061	8.65	717	727	714	928	500	714	719.54	0.97	0	2005	767	740	718	691	669	729	680	54	214	100	490	1	1	54187224	393	8.24	0.79	12	0.07	88.00	916.00	1185	20230112	-38.82	663	20221013	9.35	1185	-38.82	20230112	672	7.89	20230926	1185	-38.82	20230112	663	9.35	20221013	0.68	N	184230	100	54 억		527446	N	N	0	N	00	N