KissMeData/234300/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	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-90	5	-2.48	457551385	127920	175.64	3610	3770	3530	4715	2545	3630	3576.86	1.87	0	-40955	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	975	2.89	1.36	12	0.46	1226.00	2596.00	7100	20230622	-50.14	3150	20221027	12.38	7100	-50.14	20230622	3470	2.02	20231023	7100	-50.14	20230622	3470	2.02	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
3	20231031	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-80	5	-2.20	441551905	123399	169.43	3610	3770	3530	4715	2545	3630	3578.25	1.87	0	-39650	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	977	2.90	1.37	12	0.45	1226.00	2596.00	7100	20230622	-50.00	3150	20221027	12.70	7100	-50.00	20230622	3470	2.31	20231023	7100	-50.00	20230622	3470	2.31	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
4	20231031	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-80	5	-2.20	395546785	110427	151.62	3610	3770	3530	4715	2545	3630	3581.98	1.87	0	-36252	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	977	2.90	1.37	12	0.40	1226.00	2596.00	7100	20230622	-50.00	3150	20221027	12.70	7100	-50.00	20230622	3470	2.31	20231023	7100	-50.00	20230622	3470	2.31	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
5	20231031	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-70	5	-1.93	351435995	98027	134.60	3610	3770	3530	4715	2545	3630	3585.09	1.87	0	-32500	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	980	2.90	1.37	12	0.36	1226.00	2596.00	7100	20230622	-49.86	3150	20221027	13.02	7100	-49.86	20230622	3470	2.59	20231023	7100	-49.86	20230622	3470	2.59	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
6	20231031	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-55	5	-1.52	300076595	83623	114.82	3610	3770	3530	4715	2545	3630	3588.45	1.87	0	-26022	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	984	2.92	1.38	12	0.30	1226.00	2596.00	7100	20230622	-49.65	3150	20221027	13.49	7100	-49.65	20230622	3470	3.03	20231023	7100	-49.65	20230622	3470	3.03	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
7	20231031	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-70	5	-1.93	146963100	40984	56.27	3610	3770	3530	4715	2545	3630	3585.87	1.87	0	-9408	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	980	2.90	1.37	12	0.15	1226.00	2596.00	7100	20230622	-49.86	3150	20221027	13.02	7100	-49.86	20230622	3470	2.59	20231023	7100	-49.86	20230622	3470	2.59	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
8	20231031	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-60	5	-1.65	114826320	31935	43.85	3610	3770	3535	4715	2545	3630	3595.63	1.87	0	-7376	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	983	2.91	1.38	12	0.12	1226.00	2596.00	7100	20230622	-49.72	3150	20221027	13.33	7100	-49.72	20230622	3470	2.88	20231023	7100	-49.72	20230622	3470	2.88	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
9	20231031	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	10	2	0.28	23553495	6448	8.85	3610	3770	3605	4715	2545	3630	3652.84	1.87	0	-1238	3753	3691	3593	3531	3433	3722	3562	138	1085	500	2680	5	1	27532242	1002	2.97	1.40	12	0.02	1226.00	2596.00	7100	20230622	-48.73	3150	20221027	15.56	7100	-48.73	20230622	3470	4.90	20231023	7100	-48.73	20230622	3470	4.90	20231023	4.53	N	234300	500	137 억		514619	N	N	0	N	00	N
10	20231030	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	100	2	2.83	260134625	72416	93.75	3530	3655	3495	4585	2475	3530	3592.15	1.84	0	8645	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	999	2.96	1.40	12	0.26	1226.00	2596.00	7100	20230622	-48.87	3150	20221027	15.24	7100	-48.87	20230622	3470	4.61	20231023	7100	-48.87	20230622	3470	4.61	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
11	20231030	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	75	2	2.12	242792190	67613	87.54	3530	3655	3495	4585	2475	3530	3590.91	1.84	0	6849	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	993	2.94	1.39	12	0.25	1226.00	2596.00	7100	20230622	-49.23	3150	20221027	14.44	7100	-49.23	20230622	3470	3.89	20231023	7100	-49.23	20230622	3470	3.89	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
12	20231030	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	65	2	1.84	159684780	44689	57.86	3530	3630	3495	4585	2475	3530	3573.25	1.84	0	9804	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	990	2.93	1.38	12	0.16	1226.00	2596.00	7100	20230622	-49.37	3150	20221027	14.13	7100	-49.37	20230622	3470	3.60	20231023	7100	-49.37	20230622	3470	3.60	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
13	20231030	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	95	2	2.69	128352730	36000	46.61	3530	3630	3495	4585	2475	3530	3565.35	1.84	0	9856	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	998	2.96	1.40	12	0.13	1226.00	2596.00	7100	20230622	-48.94	3150	20221027	15.08	7100	-48.94	20230622	3470	4.47	20231023	7100	-48.94	20230622	3470	4.47	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
14	20231030	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	40	2	1.13	113784975	31967	41.39	3530	3620	3495	4585	2475	3530	3559.45	1.84	0	9043	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	983	2.91	1.38	12	0.12	1226.00	2596.00	7100	20230622	-49.72	3150	20221027	13.33	7100	-49.72	20230622	3470	2.88	20231023	7100	-49.72	20230622	3470	2.88	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
15	20231030	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	80	2	2.27	98167435	27611	35.75	3530	3620	3495	4585	2475	3530	3555.37	1.84	0	7894	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	994	2.94	1.39	12	0.10	1226.00	2596.00	7100	20230622	-49.15	3150	20221027	14.60	7100	-49.15	20230622	3470	4.03	20231023	7100	-49.15	20230622	3470	4.03	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
16	20231030	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	25	2	0.71	53923635	15299	19.81	3530	3600	3495	4585	2475	3530	3524.65	1.84	0	2650	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	979	2.90	1.37	12	0.06	1226.00	2596.00	7100	20230622	-49.93	3150	20221027	12.86	7100	-49.93	20230622	3470	2.45	20231023	7100	-49.93	20230622	3470	2.45	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
17	20231030	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	-35	5	-0.99	40571675	11522	14.92	3530	3600	3495	4585	2475	3530	3521.24	1.84	0	2228	3656	3592	3536	3472	3416	3625	3505	138	1055	500	2610	5	1	27532242	962	2.85	1.35	12	0.04	1226.00	2596.00	7100	20230622	-50.77	3150	20221027	10.95	7100	-50.77	20230622	3470	0.72	20231023	7100	-50.77	20230622	3470	0.72	20231023	4.61	N	234300	500	137 억		505278	N	N	0	N	00	N
18	20231027	160916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	15	2	0.43	269688220	76403	59.53	3480	3600	3480	4565	2465	3515	3529.81	1.78	0	14750	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	972	2.88	1.36	12	0.28	1226.00	2596.00	7100	20230622	-50.28	3150	20221027	12.06	7100	-50.28	20230622	3470	1.73	20231023	7100	-50.28	20230622	3150	12.06	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
19	20231027	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-5	5	-0.14	259098005	73400	57.19	3480	3600	3480	4565	2465	3515	3529.95	1.78	0	14413	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	966	2.86	1.35	12	0.27	1226.00	2596.00	7100	20230622	-50.56	3150	20221027	11.43	7100	-50.56	20230622	3470	1.15	20231023	7100	-50.56	20230622	3150	11.43	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
20	20231027	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	25	2	0.71	225800715	63928	49.81	3480	3600	3480	4565	2465	3515	3532.11	1.78	0	9864	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	975	2.89	1.36	12	0.23	1226.00	2596.00	7100	20230622	-50.14	3150	20221027	12.38	7100	-50.14	20230622	3470	2.02	20231023	7100	-50.14	20230622	3150	12.38	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
21	20231027	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	35	2	1.00	200230155	56698	44.17	3480	3600	3480	4565	2465	3515	3531.52	1.78	0	9766	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	977	2.90	1.37	12	0.21	1226.00	2596.00	7100	20230622	-50.00	3150	20221027	12.70	7100	-50.00	20230622	3470	2.31	20231023	7100	-50.00	20230622	3150	12.70	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
22	20231027	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	65	2	1.85	186377130	52795	41.13	3480	3600	3480	4565	2465	3515	3530.20	1.78	0	8927	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	986	2.92	1.38	12	0.19	1226.00	2596.00	7100	20230622	-49.58	3150	20221027	13.65	7100	-49.58	20230622	3470	3.17	20231023	7100	-49.58	20230622	3150	13.65	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
23	20231027	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	65	2	1.85	153198090	43534	33.92	3480	3580	3480	4565	2465	3515	3519.04	1.78	0	6505	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	986	2.92	1.38	12	0.16	1226.00	2596.00	7100	20230622	-49.58	3150	20221027	13.65	7100	-49.58	20230622	3470	3.17	20231023	7100	-49.58	20230622	3150	13.65	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
24	20231027	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	10	2	0.28	113624540	32401	25.24	3480	3560	3480	4565	2465	3515	3506.82	1.78	0	-2059	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	971	2.88	1.36	12	0.12	1226.00	2596.00	7100	20230622	-50.35	3150	20221027	11.90	7100	-50.35	20230622	3470	1.59	20231023	7100	-50.35	20230622	3150	11.90	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
25	20231027	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	25	2	0.71	54547460	15539	12.11	3480	3560	3480	4565	2465	3515	3510.36	1.78	0	-1414	3711	3612	3561	3462	3411	3587	3437	138	1050	500	2600	5	1	27532242	975	2.89	1.36	12	0.06	1226.00	2596.00	7100	20230622	-50.14	3150	20221027	12.38	7100	-50.14	20230622	3470	2.02	20231023	7100	-50.14	20230622	3150	12.38	20221027	4.65	N	234300	500	137 억		490528	N	N	0	N	00	N
26	20231026	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-160	5	-4.35	452189570	127337	174.52	3590	3660	3510	4775	2575	3675	3550.96	1.97	0	-51364	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	968	2.87	1.35	12	0.46	1226.00	2596.00	7100	20230622	-50.49	3150	20221027	11.59	7100	-50.49	20230622	3470	1.30	20231023	7100	-50.49	20230622	3150	11.59	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
27	20231026	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-155	5	-4.22	426019570	119894	164.32	3590	3660	3510	4775	2575	3675	3553.01	1.97	0	-51457	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	969	2.87	1.36	12	0.44	1226.00	2596.00	7100	20230622	-50.42	3150	20221027	11.75	7100	-50.42	20230622	3470	1.44	20231023	7100	-50.42	20230622	3150	11.75	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
28	20231026	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-125	5	-3.40	337291995	94724	129.82	3590	3660	3530	4775	2575	3675	3560.44	1.97	0	-48626	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	977	2.90	1.37	12	0.34	1226.00	2596.00	7100	20230622	-50.00	3150	20221027	12.70	7100	-50.00	20230622	3470	2.31	20231023	7100	-50.00	20230622	3150	12.70	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
29	20231026	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-125	5	-3.40	279387445	78368	107.41	3590	3660	3535	4775	2575	3675	3564.66	1.97	0	-38476	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	977	2.90	1.37	12	0.28	1226.00	2596.00	7100	20230622	-50.00	3150	20221027	12.70	7100	-50.00	20230622	3470	2.31	20231023	7100	-50.00	20230622	3150	12.70	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
30	20231026	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-115	5	-3.13	266026555	74604	102.25	3590	3660	3535	4775	2575	3675	3565.42	1.97	0	-37952	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	980	2.90	1.37	12	0.27	1226.00	2596.00	7100	20230622	-49.86	3150	20221027	13.02	7100	-49.86	20230622	3470	2.59	20231023	7100	-49.86	20230622	3150	13.02	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
31	20231026	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-110	5	-2.99	196814860	55164	75.60	3590	3660	3535	4775	2575	3675	3567.25	1.97	0	-27281	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	982	2.91	1.37	12	0.20	1226.00	2596.00	7100	20230622	-49.79	3150	20221027	13.17	7100	-49.79	20230622	3470	2.74	20231023	7100	-49.79	20230622	3150	13.17	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
32	20231026	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-105	5	-2.86	148157770	41556	56.95	3590	3660	3535	4775	2575	3675	3564.48	1.97	0	-19480	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	983	2.91	1.38	12	0.15	1226.00	2596.00	7100	20230622	-49.72	3150	20221027	13.33	7100	-49.72	20230622	3470	2.88	20231023	7100	-49.72	20230622	3150	13.33	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
33	20231026	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-90	5	-2.45	36238190	10127	13.88	3590	3660	3535	4775	2575	3675	3575.53	1.97	0	-4278	3798	3736	3698	3636	3598	3717	3617	138	1100	500	2710	5	1	27532242	987	2.92	1.38	12	0.04	1226.00	2596.00	7100	20230622	-49.51	3150	20221027	13.81	7100	-49.51	20230622	3470	3.31	20231023	7100	-49.51	20230622	3150	13.81	20221027	4.64	N	234300	500	137 억		541891	N	N	0	N	00	N
34	20231025	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-30	5	-0.81	269770135	72761	53.35	3705	3760	3660	4815	2595	3705	3707.62	1.97	0	-1244	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1012	3.00	1.42	12	0.26	1226.00	2596.00	7100	20230622	-48.24	3150	20221027	16.67	7100	-48.24	20230622	3470	5.91	20231023	7100	-48.24	20230622	3150	16.67	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
35	20231025	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-30	5	-0.81	253154660	68242	50.03	3705	3760	3670	4815	2595	3705	3709.66	1.97	0	-194	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1012	3.00	1.42	12	0.25	1226.00	2596.00	7100	20230622	-48.24	3150	20221027	16.67	7100	-48.24	20230622	3470	5.91	20231023	7100	-48.24	20230622	3150	16.67	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
36	20231025	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	0	3	0.00	210067465	56544	41.46	3705	3760	3685	4815	2595	3705	3715.12	1.97	0	1811	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1020	3.02	1.43	12	0.21	1226.00	2596.00	7100	20230622	-47.82	3150	20221027	17.62	7100	-47.82	20230622	3470	6.77	20231023	7100	-47.82	20230622	3150	17.62	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
37	20231025	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	0	3	0.00	199892270	53795	39.44	3705	3760	3685	4815	2595	3705	3715.82	1.97	0	2771	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1020	3.02	1.43	12	0.20	1226.00	2596.00	7100	20230622	-47.82	3150	20221027	17.62	7100	-47.82	20230622	3470	6.77	20231023	7100	-47.82	20230622	3150	17.62	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
38	20231025	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	20	2	0.54	118909280	31949	23.42	3705	3760	3685	4815	2595	3705	3721.85	1.97	0	2801	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1026	3.04	1.43	12	0.12	1226.00	2596.00	7100	20230622	-47.54	3150	20221027	18.25	7100	-47.54	20230622	3470	7.35	20231023	7100	-47.54	20230622	3150	18.25	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
39	20231025	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	30	2	0.81	90285040	24293	17.81	3705	3750	3685	4815	2595	3705	3716.50	1.97	0	4194	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1028	3.05	1.44	12	0.09	1226.00	2596.00	7100	20230622	-47.39	3150	20221027	18.57	7100	-47.39	20230622	3470	7.64	20231023	7100	-47.39	20230622	3150	18.57	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
40	20231025	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	15	2	0.40	64050315	17249	12.65	3705	3750	3685	4815	2595	3705	3713.28	1.97	0	2696	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1024	3.03	1.43	12	0.06	1226.00	2596.00	7100	20230622	-47.61	3150	20221027	18.10	7100	-47.61	20230622	3470	7.20	20231023	7100	-47.61	20230622	3150	18.10	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
41	20231025	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	15	2	0.40	21236235	5732	4.20	3705	3720	3685	4815	2595	3705	3704.86	1.97	0	858	3848	3776	3633	3561	3418	3812	3597	138	1110	500	2740	5	1	27532242	1024	3.03	1.43	12	0.02	1226.00	2596.00	7100	20230622	-47.61	3150	20221027	18.10	7100	-47.61	20230622	3470	7.20	20231023	7100	-47.61	20230622	3150	18.10	20221027	4.81	N	234300	500	137 억		543135	N	N	0	N	00	N
42	20231024	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	140	2	3.93	490727095	136241	82.04	3550	3705	3490	4630	2500	3565	3601.90	1.89	0	22252	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	1020	3.02	1.43	12	0.49	1226.00	2596.00	7100	20230622	-47.82	3150	20221027	17.62	7100	-47.82	20230622	3470	6.77	20231023	7100	-47.82	20230622	3150	17.62	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
43	20231024	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	125	2	3.51	471817720	131128	78.96	3550	3705	3490	4630	2500	3565	3598.15	1.89	0	22008	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	1016	3.01	1.42	12	0.48	1226.00	2596.00	7100	20230622	-48.03	3150	20221027	17.14	7100	-48.03	20230622	3470	6.34	20231023	7100	-48.03	20230622	3150	17.14	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
44	20231024	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	95	2	2.66	389271750	108672	65.44	3550	3665	3490	4630	2500	3565	3582.08	1.89	0	11485	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	1008	2.99	1.41	12	0.39	1226.00	2596.00	7100	20230622	-48.45	3150	20221027	16.19	7100	-48.45	20230622	3470	5.48	20231023	7100	-48.45	20230622	3150	16.19	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
45	20231024	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	50	2	1.40	316479870	88710	53.42	3550	3655	3490	4630	2500	3565	3567.58	1.89	0	170	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	995	2.95	1.39	12	0.32	1226.00	2596.00	7100	20230622	-49.08	3150	20221027	14.76	7100	-49.08	20230622	3470	4.18	20231023	7100	-49.08	20230622	3150	14.76	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
46	20231024	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	50	2	1.40	282429990	79292	47.75	3550	3655	3490	4630	2500	3565	3561.90	1.89	0	-2754	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	995	2.95	1.39	12	0.29	1226.00	2596.00	7100	20230622	-49.08	3150	20221027	14.76	7100	-49.08	20230622	3470	4.18	20231023	7100	-49.08	20230622	3150	14.76	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
47	20231024	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	-20	5	-0.56	239258115	67321	40.54	3550	3655	3490	4630	2500	3565	3553.99	1.89	0	-4890	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	976	2.89	1.37	12	0.24	1226.00	2596.00	7100	20230622	-50.07	3150	20221027	12.54	7100	-50.07	20230622	3470	2.16	20231023	7100	-50.07	20230622	3150	12.54	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
48	20231024	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-25	5	-0.70	119061720	33210	20.00	3550	3655	3540	4630	2500	3565	3585.12	1.89	0	-5846	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	975	2.89	1.36	12	0.12	1226.00	2596.00	7100	20230622	-50.14	3150	20221027	12.38	7100	-50.14	20230622	3470	2.02	20231023	7100	-50.14	20230622	3150	12.38	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
49	20231024	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	55	2	1.54	19841390	5559	3.35	3550	3640	3550	4630	2500	3565	3569.24	1.89	0	1536	3788	3676	3573	3461	3358	3732	3517	138	1065	500	2630	5	1	27532242	997	2.95	1.39	12	0.02	1226.00	2596.00	7100	20230622	-49.01	3150	20221027	14.92	7100	-49.01	20230622	3470	4.32	20231023	7100	-49.01	20230622	3150	14.92	20221027	4.92	N	234300	500	137 억		520823	N	N	0	N	00	N
50	20231023	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	15	2	0.42	593841815	165476	77.58	3470	3685	3470	4615	2485	3550	3588.72	1.72	0	45657	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	982	2.91	1.37	12	0.60	1226.00	2596.00	7100	20230622	-49.79	3150	20221027	13.17	7100	-49.79	20230622	3470	2.74	20231023	7100	-49.79	20230622	3150	13.17	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
51	20231023	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	0	3	0.00	573257385	159689	74.87	3470	3685	3470	4615	2485	3550	3589.84	1.72	0	43978	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	977	2.90	1.37	12	0.58	1226.00	2596.00	7100	20230622	-50.00	3150	20221027	12.70	7100	-50.00	20230622	3470	2.31	20231023	7100	-50.00	20230622	3150	12.70	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
52	20231023	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	10	2	0.28	509732175	141841	66.50	3470	3685	3470	4615	2485	3550	3593.69	1.72	0	38193	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	980	2.90	1.37	12	0.52	1226.00	2596.00	7100	20230622	-49.86	3150	20221027	13.02	7100	-49.86	20230622	3470	2.59	20231023	7100	-49.86	20230622	3150	13.02	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
53	20231023	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	20	2	0.56	449588545	124938	58.58	3470	3685	3470	4615	2485	3550	3598.49	1.72	0	36110	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	983	2.91	1.38	12	0.45	1226.00	2596.00	7100	20230622	-49.72	3150	20221027	13.33	7100	-49.72	20230622	3470	2.88	20231023	7100	-49.72	20230622	3150	13.33	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
54	20231023	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	55	2	1.55	434503435	120745	56.61	3470	3685	3470	4615	2485	3550	3598.52	1.72	0	37674	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	993	2.94	1.39	12	0.44	1226.00	2596.00	7100	20230622	-49.23	3150	20221027	14.44	7100	-49.23	20230622	3470	3.89	20231023	7100	-49.23	20230622	3150	14.44	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
55	20231023	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	80	2	2.25	366265115	101836	47.74	3470	3685	3470	4615	2485	3550	3596.62	1.72	0	27790	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	999	2.96	1.40	12	0.37	1226.00	2596.00	7100	20230622	-48.87	3150	20221027	15.24	7100	-48.87	20230622	3470	4.61	20231023	7100	-48.87	20230622	3150	15.24	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
56	20231023	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	70	2	1.97	206269590	57851	27.12	3470	3630	3470	4615	2485	3550	3565.53	1.72	0	27701	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	997	2.95	1.39	12	0.21	1226.00	2596.00	7100	20230622	-49.01	3150	20221027	14.92	7100	-49.01	20230622	3470	4.32	20231023	7100	-49.01	20230622	3150	14.92	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
57	20231023	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	40	2	1.13	90380725	25605	12.00	3470	3590	3470	4615	2485	3550	3529.81	1.72	0	16036	3743	3646	3593	3496	3443	3620	3470	138	1065	500	2620	5	1	27532242	988	2.93	1.38	12	0.09	1226.00	2596.00	7100	20230622	-49.44	3150	20221027	13.97	7100	-49.44	20230622	3470	3.46	20231023	7100	-49.44	20230622	3150	13.97	20221027	4.97	N	234300	500	137 억		473521	N	N	0	N	00	N
58	20231020	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-145	5	-3.92	758375265	210959	93.52	3690	3690	3540	4800	2590	3695	3595.03	1.62	0	26910	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	977	2.90	1.37	12	0.77	1226.00	2596.00	7100	20230622	-50.00	3150	20221027	12.70	7100	-50.00	20230622	3540	0.28	20231020	7100	-50.00	20230622	3150	12.70	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
59	20231020	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-130	5	-3.52	705608635	196148	86.95	3690	3690	3540	4800	2590	3695	3597.33	1.62	0	22119	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	982	2.91	1.37	12	0.71	1226.00	2596.00	7100	20230622	-49.79	3150	20221027	13.17	7100	-49.79	20230622	3540	0.71	20231020	7100	-49.79	20230622	3150	13.17	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
60	20231020	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-85	5	-2.30	627798035	174548	77.38	3690	3690	3540	4800	2590	3695	3596.71	1.62	0	23445	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	994	2.94	1.39	12	0.63	1226.00	2596.00	7100	20230622	-49.15	3150	20221027	14.60	7100	-49.15	20230622	3540	1.98	20231020	7100	-49.15	20230622	3150	14.60	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
61	20231020	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-75	5	-2.03	535422890	149068	66.08	3690	3690	3540	4800	2590	3695	3591.80	1.62	0	14989	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	997	2.95	1.39	12	0.54	1226.00	2596.00	7100	20230622	-49.01	3150	20221027	14.92	7100	-49.01	20230622	3540	2.26	20231020	7100	-49.01	20230622	3150	14.92	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
62	20231020	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-80	5	-2.17	500117800	139296	61.75	3690	3690	3540	4800	2590	3695	3590.32	1.62	0	16459	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	995	2.95	1.39	12	0.51	1226.00	2596.00	7100	20230622	-49.08	3150	20221027	14.76	7100	-49.08	20230622	3540	2.12	20231020	7100	-49.08	20230622	3150	14.76	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
63	20231020	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-105	5	-2.84	401082255	111565	49.46	3690	3690	3550	4800	2590	3695	3595.05	1.62	0	16110	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	988	2.93	1.38	12	0.41	1226.00	2596.00	7100	20230622	-49.44	3150	20221027	13.97	7100	-49.44	20230622	3550	1.13	20231020	7100	-49.44	20230622	3150	13.97	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
64	20231020	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-115	5	-3.11	296237080	82153	36.42	3690	3690	3570	4800	2590	3695	3605.92	1.62	0	7061	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	986	2.92	1.38	12	0.30	1226.00	2596.00	7100	20230622	-49.58	3150	20221027	13.65	7100	-49.58	20230622	3570	0.28	20231020	7100	-49.58	20230622	3150	13.65	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
65	20231020	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-80	5	-2.17	76942585	21119	9.36	3690	3690	3615	4800	2590	3695	3643.28	1.62	0	7953	3935	3815	3730	3610	3525	3772	3567	138	1105	500	2730	5	1	27532242	995	2.95	1.39	12	0.08	1226.00	2596.00	7100	20230622	-49.08	3150	20221027	14.76	7100	-49.08	20230622	3615	0.00	20231020	7100	-49.08	20230622	3150	14.76	20221027	5.00	N	234300	500	137 억		444744	N	N	0	N	00	N
66	20231019	160853	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3695	-190	5	-4.89	819239200	219346	209.51	3825	3850	3645	5050	2720	3885	3734.86	1.77	0	-42732	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1017	3.01	1.42	12	0.80	1226.00	2596.00	7100	20230622	-47.96	3075	20221017	20.16	7100	-47.96	20230622	3645	1.37	20231019	7100	-47.96	20230622	3150	17.30	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
67	20231019	150844	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3690	-195	5	-5.02	683429050	182349	174.17	3825	3850	3685	5050	2720	3885	3747.84	1.77	0	-46867	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1016	3.01	1.42	12	0.66	1226.00	2596.00	7100	20230622	-48.03	3075	20221017	20.00	7100	-48.03	20230622	3685	0.14	20231019	7100	-48.03	20230622	3150	17.14	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
68	20231019	140857	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3695	-190	5	-4.89	578164845	153838	146.94	3825	3850	3690	5050	2720	3885	3758.19	1.77	0	-41341	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1017	3.01	1.42	12	0.56	1226.00	2596.00	7100	20230622	-47.96	3075	20221017	20.16	7100	-47.96	20230622	3690	0.14	20231019	7100	-47.96	20230622	3150	17.30	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
69	20231019	130847	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3710	-175	5	-4.50	532924295	141625	135.28	3825	3850	3690	5050	2720	3885	3762.84	1.77	0	-39813	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1021	3.03	1.43	12	0.51	1226.00	2596.00	7100	20230622	-47.75	3075	20221017	20.65	7100	-47.75	20230622	3690	0.54	20231019	7100	-47.75	20230622	3150	17.78	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
70	20231019	120855	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3730	-155	5	-3.99	416853850	110366	105.42	3825	3850	3725	5050	2720	3885	3776.92	1.77	0	-38779	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1027	3.04	1.44	12	0.40	1226.00	2596.00	7100	20230622	-47.46	3075	20221017	21.30	7100	-47.46	20230622	3700	0.81	20230103	7100	-47.46	20230622	3150	18.41	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
71	20231019	110849	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3780	-105	5	-2.70	248688870	65553	62.61	3825	3850	3775	5050	2720	3885	3793.57	1.77	0	-16289	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1041	3.08	1.46	12	0.24	1226.00	2596.00	7100	20230622	-46.76	3075	20221017	22.93	7100	-46.76	20230622	3700	2.16	20230103	7100	-46.76	20230622	3150	20.00	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
72	20231019	100842	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3795	-90	5	-2.32	155424035	40933	39.10	3825	3850	3775	5050	2720	3885	3796.82	1.77	0	-12230	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1045	3.10	1.46	12	0.15	1226.00	2596.00	7100	20230622	-46.55	3075	20221017	23.41	7100	-46.55	20230622	3700	2.57	20230103	7100	-46.55	20230622	3150	20.48	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
73	20231019	090852	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3795	-90	5	-2.32	55151635	14493	13.84	3825	3850	3775	5050	2720	3885	3804.85	1.77	0	-9459	4028	3956	3913	3841	3798	3935	3820	138	1165	500	2870	5	1	27532242	1045	3.10	1.46	12	0.05	1226.00	2596.00	7100	20230622	-46.55	3075	20221017	23.41	7100	-46.55	20230622	3700	2.57	20230103	7100	-46.55	20230622	3150	20.48	20221027	4.97	N	234300	500	137 억		487482	N	N	0	N	00	N
74	20231018	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-40	5	-1.02	405517410	103656	118.13	3900	3985	3870	5100	2750	3925	3912.20	1.84	0	-19654	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1070	3.17	1.50	12	0.38	1226.00	2596.00	7100	20230622	-45.28	3075	20221017	26.34	7100	-45.28	20230622	3700	5.00	20230103	7100	-45.28	20230622	3150	23.33	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
75	20231018	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-50	5	-1.27	372705850	95196	108.49	3900	3985	3875	5100	2750	3925	3915.14	1.84	0	-19233	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1067	3.16	1.49	12	0.35	1226.00	2596.00	7100	20230622	-45.42	3075	20221017	26.02	7100	-45.42	20230622	3700	4.73	20230103	7100	-45.42	20230622	3150	23.02	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
76	20231018	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-35	5	-0.89	292253265	74490	84.89	3900	3985	3890	5100	2750	3925	3923.39	1.84	0	-15656	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1071	3.17	1.50	12	0.27	1226.00	2596.00	7100	20230622	-45.21	3075	20221017	26.50	7100	-45.21	20230622	3700	5.14	20230103	7100	-45.21	20230622	3150	23.49	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
77	20231018	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-15	5	-0.38	215442980	54780	62.43	3900	3985	3900	5100	2750	3925	3932.88	1.84	0	-12434	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1077	3.19	1.51	12	0.20	1226.00	2596.00	7100	20230622	-44.93	3075	20221017	27.15	7100	-44.93	20230622	3700	5.68	20230103	7100	-44.93	20230622	3150	24.13	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
78	20231018	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	5	2	0.13	190528910	48409	55.17	3900	3985	3900	5100	2750	3925	3935.82	1.84	0	-9190	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1082	3.21	1.51	12	0.18	1226.00	2596.00	7100	20230622	-44.65	3075	20221017	27.80	7100	-44.65	20230622	3700	6.22	20230103	7100	-44.65	20230622	3150	24.76	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
79	20231018	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	30	2	0.76	150555280	38227	43.56	3900	3985	3900	5100	2750	3925	3938.45	1.84	0	-2216	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1089	3.23	1.52	12	0.14	1226.00	2596.00	7100	20230622	-44.30	3075	20221017	28.62	7100	-44.30	20230622	3700	6.89	20230103	7100	-44.30	20230622	3150	25.56	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
80	20231018	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-10	5	-0.25	86691365	22041	25.12	3900	3985	3900	5100	2750	3925	3933.19	1.84	0	-2388	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1078	3.19	1.51	12	0.08	1226.00	2596.00	7100	20230622	-44.86	3075	20221017	27.32	7100	-44.86	20230622	3700	5.81	20230103	7100	-44.86	20230622	3150	24.29	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
81	20231018	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	45	2	1.15	16101210	4110	4.68	3900	3985	3900	5100	2750	3925	3917.57	1.84	0	1174	4018	3971	3913	3866	3808	3995	3890	138	1175	500	2900	5	1	27532242	1093	3.24	1.53	12	0.01	1226.00	2596.00	7100	20230622	-44.08	3075	20221017	29.11	7100	-44.08	20230622	3700	7.30	20230103	7100	-44.08	20230622	3150	26.03	20221027	5.00	N	234300	500	137 억		507136	N	N	0	N	00	N
82	20231017	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	40	2	1.03	340073355	86737	53.61	3885	3960	3855	5050	2720	3885	3920.73	1.75	0	26564	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1081	3.20	1.51	12	0.32	1226.00	2596.00	7100	20230622	-44.72	3075	20221017	27.64	7100	-44.72	20230622	3700	6.08	20230103	7100	-44.72	20230622	3075	27.64	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
83	20231017	150847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	35	2	0.90	325051655	82909	51.25	3885	3960	3855	5050	2720	3885	3920.58	1.75	0	25949	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1079	3.20	1.51	12	0.30	1226.00	2596.00	7100	20230622	-44.79	3075	20221017	27.48	7100	-44.79	20230622	3700	5.95	20230103	7100	-44.79	20230622	3075	27.48	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
84	20231017	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	25	2	0.64	308345640	78650	48.61	3885	3960	3855	5050	2720	3885	3920.48	1.75	0	26618	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1077	3.19	1.51	12	0.29	1226.00	2596.00	7100	20230622	-44.93	3075	20221017	27.15	7100	-44.93	20230622	3700	5.68	20230103	7100	-44.93	20230622	3075	27.15	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
85	20231017	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	55	2	1.42	276047665	70414	43.52	3885	3960	3855	5050	2720	3885	3920.35	1.75	0	27368	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1085	3.21	1.52	12	0.26	1226.00	2596.00	7100	20230622	-44.51	3075	20221017	28.13	7100	-44.51	20230622	3700	6.49	20230103	7100	-44.51	20230622	3075	28.13	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
86	20231017	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	35	2	0.90	234187500	59736	36.92	3885	3960	3855	5050	2720	3885	3920.37	1.75	0	26181	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1079	3.20	1.51	12	0.22	1226.00	2596.00	7100	20230622	-44.79	3075	20221017	27.48	7100	-44.79	20230622	3700	5.95	20230103	7100	-44.79	20230622	3075	27.48	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
87	20231017	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	30	2	0.77	210999030	53816	33.26	3885	3960	3855	5050	2720	3885	3920.75	1.75	0	26083	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1078	3.19	1.51	12	0.20	1226.00	2596.00	7100	20230622	-44.86	3075	20221017	27.32	7100	-44.86	20230622	3700	5.81	20230103	7100	-44.86	20230622	3075	27.32	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
88	20231017	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	60	2	1.54	182844575	46647	28.83	3885	3960	3855	5050	2720	3885	3919.75	1.75	0	25214	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1086	3.22	1.52	12	0.17	1226.00	2596.00	7100	20230622	-44.44	3075	20221017	28.29	7100	-44.44	20230622	3700	6.62	20230103	7100	-44.44	20230622	3075	28.29	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
89	20231017	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	45	2	1.16	45838820	11753	7.26	3885	3945	3855	5050	2720	3885	3900.18	1.75	0	4433	4005	3945	3900	3840	3795	3922	3817	138	1165	500	2870	5	1	27532242	1082	3.21	1.51	12	0.04	1226.00	2596.00	7100	20230622	-44.65	3075	20221017	27.80	7100	-44.65	20230622	3700	6.22	20230103	7100	-44.65	20230622	3075	27.80	20221017	5.00	N	234300	500	137 억		480574	N	N	0	N	00	N
90	20231016	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-105	5	-2.63	625101910	160993	110.04	3940	3960	3855	5180	2795	3990	3882.78	1.86	0	-31695	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1070	3.17	1.50	12	0.58	1226.00	2596.00	7100	20230622	-45.28	3075	20221017	26.34	7100	-45.28	20230622	3700	5.00	20230103	7100	-45.28	20230622	3075	26.34	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
91	20231016	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-115	5	-2.88	575103240	148079	101.22	3940	3960	3855	5180	2795	3990	3883.76	1.86	0	-30427	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1067	3.16	1.49	12	0.54	1226.00	2596.00	7100	20230622	-45.42	3075	20221017	26.02	7100	-45.42	20230622	3700	4.73	20230103	7100	-45.42	20230622	3075	26.02	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
92	20231016	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-90	5	-2.26	503981955	129726	88.67	3940	3960	3855	5180	2795	3990	3884.97	1.86	0	-29756	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1074	3.18	1.50	12	0.47	1226.00	2596.00	7100	20230622	-45.07	3075	20221017	26.83	7100	-45.07	20230622	3700	5.41	20230103	7100	-45.07	20230622	3075	26.83	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
93	20231016	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-95	5	-2.38	469150630	120763	82.55	3940	3960	3855	5180	2795	3990	3884.89	1.86	0	-27835	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1072	3.18	1.50	12	0.44	1226.00	2596.00	7100	20230622	-45.14	3075	20221017	26.67	7100	-45.14	20230622	3700	5.27	20230103	7100	-45.14	20230622	3075	26.67	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
94	20231016	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-120	5	-3.01	422309870	108695	74.30	3940	3960	3855	5180	2795	3990	3885.27	1.86	0	-24824	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1065	3.16	1.49	12	0.39	1226.00	2596.00	7100	20230622	-45.49	3075	20221017	25.85	7100	-45.49	20230622	3700	4.59	20230103	7100	-45.49	20230622	3075	25.85	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
95	20231016	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	-135	5	-3.38	343425955	88346	60.39	3940	3960	3855	5180	2795	3990	3887.28	1.86	0	-20852	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1061	3.14	1.48	12	0.32	1226.00	2596.00	7100	20230622	-45.70	3075	20221017	25.37	7100	-45.70	20230622	3700	4.19	20230103	7100	-45.70	20230622	3075	25.37	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
96	20231016	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-75	5	-1.88	217286040	55837	38.17	3940	3960	3855	5180	2795	3990	3891.43	1.86	0	-7892	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1078	3.19	1.51	12	0.20	1226.00	2596.00	7100	20230622	-44.86	3075	20221017	27.32	7100	-44.86	20230622	3700	5.81	20230103	7100	-44.86	20230622	3075	27.32	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
97	20231016	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-105	5	-2.63	87616580	22560	15.42	3940	3940	3855	5180	2795	3990	3883.71	1.86	0	-9613	4063	4026	3983	3946	3903	4005	3925	138	1190	500	2950	5	1	27532242	1070	3.17	1.50	12	0.08	1226.00	2596.00	7100	20230622	-45.28	3075	20221017	26.34	7100	-45.28	20230622	3700	5.00	20230103	7100	-45.28	20230622	3075	26.34	20221017	5.00	N	234300	500	137 억		511532	N	N	0	N	00	N
98	20231012	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	105	2	2.69	603011695	150013	138.14	3955	4060	3910	5070	2730	3900	4019.75	1.82	0	50145	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1103	3.27	1.54	12	0.54	1226.00	2596.00	7100	20230622	-43.59	3075	20221017	30.24	7100	-43.59	20230622	3700	8.24	20230103	7100	-43.59	20230622	3075	30.24	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
99	20231012	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	115	2	2.95	571357700	142116	130.87	3955	4060	3910	5070	2730	3900	4020.36	1.82	0	48142	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1105	3.27	1.55	12	0.52	1226.00	2596.00	7100	20230622	-43.45	3075	20221017	30.57	7100	-43.45	20230622	3700	8.51	20230103	7100	-43.45	20230622	3075	30.57	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
100	20231012	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	130	2	3.33	510039055	126837	116.80	3955	4060	3910	5070	2730	3900	4021.22	1.82	0	46632	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1110	3.29	1.55	12	0.46	1226.00	2596.00	7100	20230622	-43.24	3075	20221017	31.06	7100	-43.24	20230622	3700	8.92	20230103	7100	-43.24	20230622	3075	31.06	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
101	20231012	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	125	2	3.21	471023105	117165	107.89	3955	4060	3910	5070	2730	3900	4020.17	1.82	0	46127	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1108	3.28	1.55	12	0.43	1226.00	2596.00	7100	20230622	-43.31	3075	20221017	30.89	7100	-43.31	20230622	3700	8.78	20230103	7100	-43.31	20230622	3075	30.89	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
102	20231012	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	135	2	3.46	440395060	109554	100.88	3955	4060	3910	5070	2730	3900	4019.89	1.82	0	42499	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1111	3.29	1.55	12	0.40	1226.00	2596.00	7100	20230622	-43.17	3075	20221017	31.22	7100	-43.17	20230622	3700	9.05	20230103	7100	-43.17	20230622	3075	31.22	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
103	20231012	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	145	2	3.72	394573625	98207	90.44	3955	4060	3910	5070	2730	3900	4017.77	1.82	0	43106	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1114	3.30	1.56	12	0.36	1226.00	2596.00	7100	20230622	-43.03	3075	20221017	31.54	7100	-43.03	20230622	3700	9.32	20230103	7100	-43.03	20230622	3075	31.54	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
104	20231012	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	125	2	3.21	294510585	73377	67.57	3955	4060	3910	5070	2730	3900	4013.66	1.82	0	30018	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1108	3.28	1.55	12	0.27	1226.00	2596.00	7100	20230622	-43.31	3075	20221017	30.89	7100	-43.31	20230622	3700	8.78	20230103	7100	-43.31	20230622	3075	30.89	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
105	20231012	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	115	2	2.95	49175935	12451	11.47	3955	4015	3910	5070	2730	3900	3949.56	1.82	0	6786	4040	3970	3910	3840	3780	4005	3875	138	1170	500	2880	5	1	27532242	1105	3.27	1.55	12	0.05	1226.00	2596.00	7100	20230622	-43.45	3075	20221017	30.57	7100	-43.45	20230622	3700	8.51	20230103	7100	-43.45	20230622	3075	30.57	20221017	5.06	N	234300	500	137 억		501225	N	N	0	N	00	N
106	20231011	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	50	2	1.30	421863540	107300	48.73	3850	3980	3850	5000	2695	3850	3931.95	1.65	0	46140	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1074	3.18	1.50	12	0.39	1226.00	2596.00	7100	20230622	-45.07	3075	20221017	26.83	7100	-45.07	20230622	3700	5.41	20230103	7100	-45.07	20230622	3075	26.83	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
107	20231011	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	60	2	1.56	370878975	94230	42.80	3850	3980	3850	5000	2695	3850	3935.89	1.65	0	39627	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1077	3.19	1.51	12	0.34	1226.00	2596.00	7100	20230622	-44.93	3075	20221017	27.15	7100	-44.93	20230622	3700	5.68	20230103	7100	-44.93	20230622	3075	27.15	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
108	20231011	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	90	2	2.34	306629835	77857	35.36	3850	3980	3850	5000	2695	3850	3938.37	1.65	0	36732	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1085	3.21	1.52	12	0.28	1226.00	2596.00	7100	20230622	-44.51	3075	20221017	28.13	7100	-44.51	20230622	3700	6.49	20230103	7100	-44.51	20230622	3075	28.13	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
109	20231011	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	110	2	2.86	287942905	73122	33.21	3850	3980	3850	5000	2695	3850	3937.84	1.65	0	35213	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1090	3.23	1.53	12	0.27	1226.00	2596.00	7100	20230622	-44.23	3075	20221017	28.78	7100	-44.23	20230622	3700	7.03	20230103	7100	-44.23	20230622	3075	28.78	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
110	20231011	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	115	2	2.99	244589050	62141	28.22	3850	3980	3850	5000	2695	3850	3936.03	1.65	0	30090	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1092	3.23	1.53	12	0.23	1226.00	2596.00	7100	20230622	-44.15	3075	20221017	28.94	7100	-44.15	20230622	3700	7.16	20230103	7100	-44.15	20230622	3075	28.94	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
111	20231011	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	95	2	2.47	209925690	53373	24.24	3850	3980	3850	5000	2695	3850	3933.18	1.65	0	26450	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1086	3.22	1.52	12	0.19	1226.00	2596.00	7100	20230622	-44.44	3075	20221017	28.29	7100	-44.44	20230622	3700	6.62	20230103	7100	-44.44	20230622	3075	28.29	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
112	20231011	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	120	2	3.12	171100050	43543	19.78	3850	3980	3850	5000	2695	3850	3929.45	1.65	0	20869	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1093	3.24	1.53	12	0.16	1226.00	2596.00	7100	20230622	-44.08	3075	20221017	29.11	7100	-44.08	20230622	3700	7.30	20230103	7100	-44.08	20230622	3075	29.11	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
113	20231011	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	100	2	2.60	27637750	7144	3.24	3850	3950	3850	5000	2695	3850	3868.67	1.65	0	2602	4093	3971	3893	3771	3693	3932	3732	138	1150	500	2840	5	1	27532242	1088	3.22	1.52	12	0.03	1226.00	2596.00	7100	20230622	-44.37	3075	20221017	28.46	7100	-44.37	20230622	3700	6.76	20230103	7100	-44.37	20230622	3075	28.46	20221017	5.00	N	234300	500	137 억		454865	N	N	0	N	00	N
114	20231010	161442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-100	5	-2.53	821904180	210277	21.51	3990	4015	3815	5130	2765	3950	3908.94	1.68	0	-8229	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1060	3.14	1.48	12	0.76	1226.00	2596.00	7100	20230622	-45.77	3075	20221017	25.20	7100	-45.77	20230622	3700	4.05	20230103	7100	-45.77	20230622	3075	25.20	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
115	20231010	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-120	5	-3.04	772447330	197428	20.20	3990	4015	3815	5130	2765	3950	3912.55	1.68	0	-6894	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1054	3.12	1.48	12	0.72	1226.00	2596.00	7100	20230622	-46.06	3075	20221017	24.55	7100	-46.06	20230622	3700	3.51	20230103	7100	-46.06	20230622	3075	24.55	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
116	20231010	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-85	5	-2.15	586408900	148959	15.24	3990	4015	3855	5130	2765	3950	3936.71	1.68	0	-6649	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1064	3.15	1.49	12	0.54	1226.00	2596.00	7100	20230622	-45.56	3075	20221017	25.69	7100	-45.56	20230622	3700	4.46	20230103	7100	-45.56	20230622	3075	25.69	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
117	20231010	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-65	5	-1.65	500524640	126799	12.97	3990	4015	3885	5130	2765	3950	3947.39	1.68	0	-1614	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1070	3.17	1.50	12	0.46	1226.00	2596.00	7100	20230622	-45.28	3075	20221017	26.34	7100	-45.28	20230622	3700	5.00	20230103	7100	-45.28	20230622	3075	26.34	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
118	20231010	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	10	2	0.25	364608670	92096	9.42	3990	4015	3905	5130	2765	3950	3959.01	1.68	0	13038	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1090	3.23	1.53	12	0.33	1226.00	2596.00	7100	20230622	-44.23	3075	20221017	28.78	7100	-44.23	20230622	3700	7.03	20230103	7100	-44.23	20230622	3075	28.78	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
119	20231010	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	30	2	0.76	308958885	78042	7.98	3990	4015	3905	5130	2765	3950	3958.88	1.68	0	21464	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1096	3.25	1.53	12	0.28	1226.00	2596.00	7100	20230622	-43.94	3075	20221017	29.43	7100	-43.94	20230622	3700	7.57	20230103	7100	-43.94	20230622	3075	29.43	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
120	20231010	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	30	2	0.76	224157025	56768	5.81	3990	4000	3905	5130	2765	3950	3948.65	1.68	0	17899	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1096	3.25	1.53	12	0.21	1226.00	2596.00	7100	20230622	-43.94	3075	20221017	29.43	7100	-43.94	20230622	3700	7.57	20230103	7100	-43.94	20230622	3075	29.43	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
121	20231010	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-30	5	-0.76	68938985	17427	1.78	3990	4000	3910	5130	2765	3950	3955.87	1.68	0	825	4630	4290	4110	3770	3590	4200	3680	138	1180	500	2920	5	1	27532242	1079	3.20	1.51	12	0.06	1226.00	2596.00	7100	20230622	-44.79	3075	20221017	27.48	7100	-44.79	20230622	3700	5.95	20230103	7100	-44.79	20230622	3075	27.48	20221017	5.09	N	234300	500	137 억		463094	N	N	0	N	00	N
122	20231006	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	65	2	1.67	4023501475	970137	635.96	4300	4450	3930	5050	2720	3885	4147.57	1.93	0	-162236	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1088	3.22	1.52	12	3.52	1226.00	2596.00	7100	20230622	-44.37	3075	20221017	28.46	7100	-44.37	20230622	3700	6.76	20230103	7100	-44.37	20230622	3075	28.46	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N
123	20231006	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	60	2	1.54	3942192855	949569	622.48	4300	4450	3930	5050	2720	3885	4151.56	1.93	0	-164977	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1086	3.22	1.52	12	3.45	1226.00	2596.00	7100	20230622	-44.44	3075	20221017	28.29	7100	-44.44	20230622	3700	6.62	20230103	7100	-44.44	20230622	3075	28.29	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N
124	20231006	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	95	2	2.45	3725041550	894662	586.48	4300	4450	3955	5050	2720	3885	4163.63	1.93	0	-179568	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1096	3.25	1.53	12	3.25	1226.00	2596.00	7100	20230622	-43.94	3075	20221017	29.43	7100	-43.94	20230622	3700	7.57	20230103	7100	-43.94	20230622	3075	29.43	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N
125	20231006	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	145	2	3.73	3554663980	851901	558.45	4300	4450	3955	5050	2720	3885	4172.63	1.93	0	-186844	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1110	3.29	1.55	12	3.09	1226.00	2596.00	7100	20230622	-43.24	3075	20221017	31.06	7100	-43.24	20230622	3700	8.92	20230103	7100	-43.24	20230622	3075	31.06	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N
126	20231006	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	150	2	3.86	3477062890	832585	545.79	4300	4450	3955	5050	2720	3885	4176.23	1.93	0	-186549	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1111	3.29	1.55	12	3.02	1226.00	2596.00	7100	20230622	-43.17	3075	20221017	31.22	7100	-43.17	20230622	3700	9.05	20230103	7100	-43.17	20230622	3075	31.22	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N
127	20231006	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	120	2	3.09	3398424145	812981	532.94	4300	4450	3955	5050	2720	3885	4180.20	1.93	0	-181243	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1103	3.27	1.54	12	2.95	1226.00	2596.00	7100	20230622	-43.59	3075	20221017	30.24	7100	-43.59	20230622	3700	8.24	20230103	7100	-43.59	20230622	3075	30.24	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N
128	20231006	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	150	2	3.86	3187680805	760371	498.45	4300	4450	3955	5050	2720	3885	4192.27	1.93	0	-178518	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1111	3.29	1.55	12	2.76	1226.00	2596.00	7100	20230622	-43.17	3075	20221017	31.22	7100	-43.17	20230622	3700	9.05	20230103	7100	-43.17	20230622	3075	31.22	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N
129	20231006	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	360	2	9.27	1775057945	411488	269.75	4300	4450	4060	5050	2720	3885	4313.75	1.93	0	-47208	4001	3942	3891	3832	3781	3917	3807	138	1165	500	2870	5	1	27532242	1169	3.46	1.64	12	1.49	1226.00	2596.00	7100	20230622	-40.21	3075	20221017	38.05	7100	-40.21	20230622	3700	14.73	20230103	7100	-40.21	20230622	3075	38.05	20221017	5.07	N	234300	500	137 억		532517	N	N	0	N	00	N