KissMeData/262840/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	161048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5020	-150	5	-2.90	68044530	13266	47.92	5220	5270	5010	6720	3620	5170	5129.24	0.30	0	153	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	495	17.25	1.11	12	0.13	291.00	4520.00	8950	20230118	-43.91	5010	20231031	0.20	8950	-43.91	20230118	5010	0.20	20231031	8950	-43.91	20230118	5010	0.20	20231031	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
3	20231031	151059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	-70	5	-1.35	62779310	12220	44.14	5220	5270	5010	6720	3620	5170	5137.42	0.30	0	339	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	503	17.53	1.13	12	0.12	291.00	4520.00	8950	20230118	-43.02	5010	20231031	1.80	8950	-43.02	20230118	5010	1.80	20231031	8950	-43.02	20230118	5010	1.80	20231031	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
4	20231031	141109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5090	-80	5	-1.55	44315690	8577	30.98	5220	5270	5050	6720	3620	5170	5166.81	0.30	0	263	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	502	17.49	1.13	12	0.09	291.00	4520.00	8950	20230118	-43.13	5050	20231031	0.79	8950	-43.13	20230118	5050	0.79	20231031	8950	-43.13	20230118	5050	0.79	20231031	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
5	20231031	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	34381020	6622	23.92	5220	5270	5100	6720	3620	5170	5191.94	0.30	0	263	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	508	17.70	1.14	12	0.07	291.00	4520.00	8950	20230118	-42.46	5070	20231024	1.58	8950	-42.46	20230118	5070	1.58	20231024	8950	-42.46	20230118	5070	1.58	20231024	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
6	20231031	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-50	5	-0.97	30967600	5954	21.51	5220	5270	5120	6720	3620	5170	5201.14	0.30	0	264	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	505	17.59	1.13	12	0.06	291.00	4520.00	8950	20230118	-42.79	5070	20231024	0.99	8950	-42.79	20230118	5070	0.99	20231024	8950	-42.79	20230118	5070	0.99	20231024	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
7	20231031	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	70	2	1.35	18020660	3444	12.44	5220	5270	5180	6720	3620	5170	5232.48	0.30	0	281	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	517	18.01	1.16	12	0.03	291.00	4520.00	8950	20230118	-41.45	5070	20231024	3.35	8950	-41.45	20230118	5070	3.35	20231024	8950	-41.45	20230118	5070	3.35	20231024	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
8	20231031	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	40	2	0.77	11405360	2186	7.90	5220	5230	5180	6720	3620	5170	5217.46	0.30	0	297	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	514	17.90	1.15	12	0.02	291.00	4520.00	8950	20230118	-41.79	5070	20231024	2.76	8950	-41.79	20230118	5070	2.76	20231024	8950	-41.79	20230118	5070	2.76	20231024	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
9	20231031	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	10	2	0.19	7499730	1437	5.19	5220	5230	5180	6720	3620	5170	5219.02	0.30	0	504	5403	5286	5203	5086	5003	5245	5045	10	1550	100	3720	10	1	9860000	511	17.80	1.15	12	0.01	291.00	4520.00	8950	20230118	-42.12	5070	20231024	2.17	8950	-42.12	20230118	5070	2.17	20231024	8950	-42.12	20230118	5070	2.17	20231024	1.70	N	262840	100	9 억		29120	N	N	0	N	00	N
10	20231030	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-110	5	-2.08	142804030	27412	246.73	5280	5320	5120	6860	3700	5280	5209.55	0.29	0	480	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	510	17.77	1.14	12	0.28	291.00	4520.00	8950	20230118	-42.23	5070	20231024	1.97	8950	-42.23	20230118	5070	1.97	20231024	8950	-42.23	20230118	5070	1.97	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
11	20231030	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-60	5	-1.14	139690650	26810	241.31	5280	5320	5120	6860	3700	5280	5210.39	0.29	0	480	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	515	17.94	1.15	12	0.27	291.00	4520.00	8950	20230118	-41.68	5070	20231024	2.96	8950	-41.68	20230118	5070	2.96	20231024	8950	-41.68	20230118	5070	2.96	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
12	20231030	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-100	5	-1.89	114534720	21956	197.62	5280	5320	5150	6860	3700	5280	5216.56	0.29	0	597	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	511	17.80	1.15	12	0.22	291.00	4520.00	8950	20230118	-42.12	5070	20231024	2.17	8950	-42.12	20230118	5070	2.17	20231024	8950	-42.12	20230118	5070	2.17	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
13	20231030	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-10	5	-0.19	92055190	17627	158.66	5280	5320	5150	6860	3700	5280	5222.40	0.29	0	158	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	520	18.11	1.17	12	0.18	291.00	4520.00	8950	20230118	-41.12	5070	20231024	3.94	8950	-41.12	20230118	5070	3.94	20231024	8950	-41.12	20230118	5070	3.94	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
14	20231030	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-20	5	-0.38	89058060	17059	153.55	5280	5320	5150	6860	3700	5280	5220.59	0.29	0	149	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	519	18.08	1.16	12	0.17	291.00	4520.00	8950	20230118	-41.23	5070	20231024	3.75	8950	-41.23	20230118	5070	3.75	20231024	8950	-41.23	20230118	5070	3.75	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
15	20231030	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	0	3	0.00	85040150	16298	146.70	5280	5320	5150	6860	3700	5280	5217.83	0.29	0	139	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	521	18.14	1.17	12	0.17	291.00	4520.00	8950	20230118	-41.01	5070	20231024	4.14	8950	-41.01	20230118	5070	4.14	20231024	8950	-41.01	20230118	5070	4.14	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
16	20231030	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-80	5	-1.52	45940390	8828	79.46	5280	5280	5150	6860	3700	5280	5203.94	0.29	0	1807	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	513	17.87	1.15	12	0.09	291.00	4520.00	8950	20230118	-41.90	5070	20231024	2.56	8950	-41.90	20230118	5070	2.56	20231024	8950	-41.90	20230118	5070	2.56	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
17	20231030	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-20	5	-0.38	2179420	413	3.72	5280	5280	5260	6860	3700	5280	5277.05	0.29	0	-1	5493	5386	5293	5186	5093	5440	5240	10	1580	100	3800	10	1	9860000	519	18.08	1.16	12	0.00	291.00	4520.00	8950	20230118	-41.23	5070	20231024	3.75	8950	-41.23	20230118	5070	3.75	20231024	8950	-41.23	20230118	5070	3.75	20231024	1.76	N	262840	100	9 억		28640	N	N	0	N	00	N
18	20231027	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-10	5	-0.19	59013240	11105	82.76	5270	5400	5200	6870	3710	5290	5314.12	0.28	0	2660	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	521	18.14	1.17	12	0.11	291.00	4520.00	8950	20230118	-41.01	5070	20231024	4.14	8950	-41.01	20230118	5070	4.14	20231024	8950	-41.01	20230118	5070	4.14	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
19	20231027	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	10	2	0.19	56262850	10584	78.87	5270	5400	5200	6870	3710	5290	5315.84	0.28	0	2665	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	523	18.21	1.17	12	0.11	291.00	4520.00	8950	20230118	-40.78	5070	20231024	4.54	8950	-40.78	20230118	5070	4.54	20231024	8950	-40.78	20230118	5070	4.54	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
20	20231027	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	30	2	0.57	54884310	10324	76.94	5270	5400	5200	6870	3710	5290	5316.19	0.28	0	2808	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	525	18.28	1.18	12	0.10	291.00	4520.00	8950	20230118	-40.56	5070	20231024	4.93	8950	-40.56	20230118	5070	4.93	20231024	8950	-40.56	20230118	5070	4.93	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
21	20231027	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	30	2	0.57	54555230	10262	76.47	5270	5400	5200	6870	3710	5290	5316.24	0.28	0	2855	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	525	18.28	1.18	12	0.10	291.00	4520.00	8950	20230118	-40.56	5070	20231024	4.93	8950	-40.56	20230118	5070	4.93	20231024	8950	-40.56	20230118	5070	4.93	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
22	20231027	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	40	2	0.76	46715770	8779	65.42	5270	5400	5270	6870	3710	5290	5321.31	0.28	0	2488	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	526	18.32	1.18	12	0.09	291.00	4520.00	8950	20230118	-40.45	5070	20231024	5.13	8950	-40.45	20230118	5070	5.13	20231024	8950	-40.45	20230118	5070	5.13	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
23	20231027	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	20	2	0.38	17063550	3211	23.93	5270	5400	5270	6870	3710	5290	5314.09	0.28	0	1357	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	524	18.25	1.17	12	0.03	291.00	4520.00	8950	20230118	-40.67	5070	20231024	4.73	8950	-40.67	20230118	5070	4.73	20231024	8950	-40.67	20230118	5070	4.73	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
24	20231027	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	30	2	0.57	14371760	2703	20.14	5270	5400	5270	6870	3710	5290	5316.97	0.28	0	1329	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	525	18.28	1.18	12	0.03	291.00	4520.00	8950	20230118	-40.56	5070	20231024	4.93	8950	-40.56	20230118	5070	4.93	20231024	8950	-40.56	20230118	5070	4.93	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
25	20231027	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-10	5	-0.19	4882410	922	6.87	5270	5320	5270	6870	3710	5290	5295.46	0.28	0	499	5423	5356	5283	5216	5143	5320	5180	10	1580	100	3800	10	1	9860000	521	18.14	1.17	12	0.01	291.00	4520.00	8950	20230118	-41.01	5070	20231024	4.14	8950	-41.01	20230118	5070	4.14	20231024	8950	-41.01	20230118	5070	4.14	20231024	1.76	N	262840	100	9 억		27980	N	N	0	N	00	N
26	20231026	160958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-70	5	-1.31	71088240	13409	66.61	5320	5350	5210	6960	3760	5360	5301.55	0.28	0	-243	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	522	18.18	1.17	12	0.14	291.00	4520.00	8950	20230118	-40.89	5070	20231024	4.34	8950	-40.89	20230118	5070	4.34	20231024	8950	-40.89	20230118	5070	4.34	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
27	20231026	150957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-40	5	-0.75	67696630	12768	63.42	5320	5350	5210	6960	3760	5360	5302.05	0.28	0	-52	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	525	18.28	1.18	12	0.13	291.00	4520.00	8950	20230118	-40.56	5070	20231024	4.93	8950	-40.56	20230118	5070	4.93	20231024	8950	-40.56	20230118	5070	4.93	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
28	20231026	140959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-50	5	-0.93	59839020	11289	56.07	5320	5350	5210	6960	3760	5360	5300.65	0.28	0	-44	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	524	18.25	1.17	12	0.11	291.00	4520.00	8950	20230118	-40.67	5070	20231024	4.73	8950	-40.67	20230118	5070	4.73	20231024	8950	-40.67	20230118	5070	4.73	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
29	20231026	130958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-80	5	-1.49	54984060	10373	51.52	5320	5350	5210	6960	3760	5360	5300.69	0.28	0	25	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	521	18.14	1.17	12	0.11	291.00	4520.00	8950	20230118	-41.01	5070	20231024	4.14	8950	-41.01	20230118	5070	4.14	20231024	8950	-41.01	20230118	5070	4.14	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
30	20231026	120950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-80	5	-1.49	53169740	10030	49.82	5320	5350	5210	6960	3760	5360	5301.07	0.28	0	36	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	521	18.14	1.17	12	0.10	291.00	4520.00	8950	20230118	-41.01	5070	20231024	4.14	8950	-41.01	20230118	5070	4.14	20231024	8950	-41.01	20230118	5070	4.14	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
31	20231026	111005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-70	5	-1.31	52973960	9993	49.64	5320	5350	5210	6960	3760	5360	5301.11	0.28	0	43	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	522	18.18	1.17	12	0.10	291.00	4520.00	8950	20230118	-40.89	5070	20231024	4.34	8950	-40.89	20230118	5070	4.34	20231024	8950	-40.89	20230118	5070	4.34	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
32	20231026	101001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-30	5	-0.56	51594740	9733	48.35	5320	5350	5210	6960	3760	5360	5301.01	0.28	0	54	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	526	18.32	1.18	12	0.10	291.00	4520.00	8950	20230118	-40.45	5070	20231024	5.13	8950	-40.45	20230118	5070	5.13	20231024	8950	-40.45	20230118	5070	5.13	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
33	20231026	090959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-20	5	-0.37	6116220	1146	5.69	5320	5350	5320	6960	3760	5360	5337.02	0.28	0	146	5633	5496	5353	5216	5073	5500	5220	10	1600	100	3850	10	1	9860000	527	18.35	1.18	12	0.01	291.00	4520.00	8950	20230118	-40.34	5070	20231024	5.33	8950	-40.34	20230118	5070	5.33	20231024	8950	-40.34	20230118	5070	5.33	20231024	1.73	N	262840	100	9 억		28030	N	N	0	N	00	N
34	20231025	161001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	60	2	1.13	108179070	20108	61.63	5360	5490	5210	6890	3710	5300	5379.93	0.26	0	2005	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	528	18.42	1.19	12	0.20	291.00	4520.00	8950	20230118	-40.11	5070	20231024	5.72	8950	-40.11	20230118	5070	5.72	20231024	8950	-40.11	20230118	5070	5.72	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
35	20231025	151000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	80	2	1.51	105066480	19528	59.86	5360	5490	5210	6890	3710	5300	5380.30	0.26	0	1862	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	530	18.49	1.19	12	0.20	291.00	4520.00	8950	20230118	-39.89	5070	20231024	6.11	8950	-39.89	20230118	5070	6.11	20231024	8950	-39.89	20230118	5070	6.11	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
36	20231025	140954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	150	2	2.83	90893170	16899	51.80	5360	5490	5210	6890	3710	5300	5378.61	0.26	0	1605	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	537	18.73	1.21	12	0.17	291.00	4520.00	8950	20230118	-39.11	5070	20231024	7.50	8950	-39.11	20230118	5070	7.50	20231024	8950	-39.11	20230118	5070	7.50	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
37	20231025	130956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	150	2	2.83	78822070	14684	45.01	5360	5490	5210	6890	3710	5300	5367.89	0.26	0	1617	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	537	18.73	1.21	12	0.15	291.00	4520.00	8950	20230118	-39.11	5070	20231024	7.50	8950	-39.11	20230118	5070	7.50	20231024	8950	-39.11	20230118	5070	7.50	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
38	20231025	120958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	120	2	2.26	63125340	11773	36.09	5360	5490	5210	6890	3710	5300	5361.87	0.26	0	1499	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	534	18.63	1.20	12	0.12	291.00	4520.00	8950	20230118	-39.44	5070	20231024	6.90	8950	-39.44	20230118	5070	6.90	20231024	8950	-39.44	20230118	5070	6.90	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
39	20231025	110958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	90	2	1.70	56800860	10608	32.51	5360	5490	5210	6890	3710	5300	5354.53	0.26	0	2044	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	531	18.52	1.19	12	0.11	291.00	4520.00	8950	20230118	-39.78	5070	20231024	6.31	8950	-39.78	20230118	5070	6.31	20231024	8950	-39.78	20230118	5070	6.31	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
40	20231025	101000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	140	2	2.64	32122260	6016	18.44	5360	5440	5210	6890	3710	5300	5339.47	0.26	0	813	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	536	18.69	1.20	12	0.06	291.00	4520.00	8950	20230118	-39.22	5070	20231024	7.30	8950	-39.22	20230118	5070	7.30	20231024	8950	-39.22	20230118	5070	7.30	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
41	20231025	090955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	60	2	1.13	4748710	891	2.73	5360	5360	5320	6890	3710	5300	5329.64	0.26	0	286	5573	5436	5253	5116	4933	5505	5185	10	1590	100	3810	10	1	9860000	528	18.42	1.19	12	0.01	291.00	4520.00	8950	20230118	-40.11	5070	20231024	5.72	8950	-40.11	20230118	5070	5.72	20231024	8950	-40.11	20230118	5070	5.72	20231024	1.76	N	262840	100	9 억		26032	N	N	0	N	00	N
42	20231024	160934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5300	-10	5	-0.19	168395770	32619	314.01	5110	5390	5070	6900	3720	5310	5162.29	0.26	0	1137	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	523	18.21	1.17	12	0.33	291.00	4520.00	8950	20230118	-40.78	5070	20231024	4.54	8950	-40.78	20230118	5070	4.54	20231024	8950	-40.78	20230118	5070	4.54	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
43	20231024	150950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5330	20	2	0.38	165416160	32058	308.61	5110	5380	5070	6900	3720	5310	5159.90	0.26	0	1127	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	526	18.32	1.18	12	0.33	291.00	4520.00	8950	20230118	-40.45	5070	20231024	5.13	8950	-40.45	20230118	5070	5.13	20231024	8950	-40.45	20230118	5070	5.13	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
44	20231024	140933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5270	-40	5	-0.75	157024680	30474	293.36	5110	5310	5070	6900	3720	5310	5152.74	0.26	0	991	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	520	18.11	1.17	12	0.31	291.00	4520.00	8950	20230118	-41.12	5070	20231024	3.94	8950	-41.12	20230118	5070	3.94	20231024	8950	-41.12	20230118	5070	3.94	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
45	20231024	130938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5200	-110	5	-2.07	155799900	30240	291.11	5110	5310	5070	6900	3720	5310	5152.11	0.26	0	943	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	513	17.87	1.15	12	0.31	291.00	4520.00	8950	20230118	-41.90	5070	20231024	2.56	8950	-41.90	20230118	5070	2.56	20231024	8950	-41.90	20230118	5070	2.56	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
46	20231024	120948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5280	-30	5	-0.56	153935430	29884	287.68	5110	5310	5070	6900	3720	5310	5151.10	0.26	0	786	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	521	18.14	1.17	12	0.30	291.00	4520.00	8950	20230118	-41.01	5070	20231024	4.14	8950	-41.01	20230118	5070	4.14	20231024	8950	-41.01	20230118	5070	4.14	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
47	20231024	110944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5180	-130	5	-2.45	136435330	26531	255.40	5110	5260	5070	6900	3720	5310	5142.49	0.26	0	940	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	511	17.80	1.15	12	0.27	291.00	4520.00	8950	20230118	-42.12	5070	20231024	2.17	8950	-42.12	20230118	5070	2.17	20231024	8950	-42.12	20230118	5070	2.17	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
48	20231024	100935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5140	-170	5	-3.20	121890330	23696	228.11	5110	5260	5100	6900	3720	5310	5143.92	0.26	0	616	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	507	17.66	1.14	12	0.24	291.00	4520.00	8950	20230118	-42.57	5100	20231024	0.78	8950	-42.57	20230118	5100	0.78	20231024	8950	-42.57	20230118	5100	0.78	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
49	20231024	090943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5240	-70	5	-1.32	42219790	8206	78.99	5110	5260	5110	6900	3720	5310	5144.99	0.26	0	458	5643	5476	5393	5226	5143	5435	5185	10	1590	100	3820	10	1	9860000	517	18.01	1.16	12	0.08	291.00	4520.00	8950	20230118	-41.45	5110	20231024	2.54	8950	-41.45	20230118	5110	2.54	20231024	8950	-41.45	20230118	5110	2.54	20231024	1.75	N	262840	100	9 억		25400	N	N	0	N	00	N
50	20231023	160927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5310	-190	5	-3.45	56099140	10348	67.97	5450	5560	5310	7150	3850	5500	5438.96	0.25	0	1028	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	524	18.25	1.17	12	0.10	291.00	4520.00	8950	20230118	-40.67	5310	20231023	0.00	8950	-40.67	20230118	5310	0.00	20231023	8950	-40.67	20230118	5310	0.00	20231023	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
51	20231023	150934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	45734020	8396	55.15	5450	5560	5340	7150	3850	5500	5447.12	0.25	0	1028	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	532	18.56	1.19	12	0.09	291.00	4520.00	8950	20230118	-39.66	5340	20231023	1.12	8950	-39.66	20230118	5340	1.12	20231023	8950	-39.66	20230118	5340	1.12	20231023	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
52	20231023	140931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	-120	5	-2.18	39386350	7216	47.40	5450	5560	5340	7150	3850	5500	5458.20	0.25	0	946	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	530	18.49	1.19	12	0.07	291.00	4520.00	8950	20230118	-39.89	5340	20231023	0.75	8950	-39.89	20230118	5340	0.75	20231023	8950	-39.89	20230118	5340	0.75	20231023	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
53	20231023	130938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5530	30	2	0.55	31210950	5712	37.52	5450	5560	5340	7150	3850	5500	5464.10	0.25	0	961	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	545	19.00	1.22	12	0.06	291.00	4520.00	8950	20230118	-38.21	5340	20231023	3.56	8950	-38.21	20230118	5340	3.56	20231023	8950	-38.21	20230118	5340	3.56	20231023	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
54	20231023	120927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5560	60	2	1.09	30538660	5590	36.72	5450	5560	5340	7150	3850	5500	5463.09	0.25	0	961	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	548	19.11	1.23	12	0.06	291.00	4520.00	8950	20230118	-37.88	5340	20231023	4.12	8950	-37.88	20230118	5340	4.12	20231023	8950	-37.88	20230118	5340	4.12	20231023	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
55	20231023	110925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5520	20	2	0.36	29980280	5489	36.05	5450	5550	5340	7150	3850	5500	5461.88	0.25	0	964	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	544	18.97	1.22	12	0.06	291.00	4520.00	8950	20230118	-38.32	5340	20231023	3.37	8950	-38.32	20230118	5340	3.37	20231023	8950	-38.32	20230118	5340	3.37	20231023	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
56	20231023	100919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	-10	5	-0.18	28723790	5261	34.56	5450	5550	5340	7150	3850	5500	5459.76	0.25	0	966	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	541	18.87	1.21	12	0.05	291.00	4520.00	8950	20230118	-38.66	5340	20231023	2.81	8950	-38.66	20230118	5340	2.81	20231023	8950	-38.66	20230118	5340	2.81	20231023	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
57	20231023	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-50	5	-0.91	12284310	2254	14.80	5450	5460	5450	7150	3850	5500	5450.00	0.25	0	0	5860	5680	5590	5410	5320	5635	5365	10	1650	100	3960	10	1	9860000	537	18.73	1.21	12	0.02	291.00	4520.00	8950	20230118	-39.11	5360	20231006	1.68	8950	-39.11	20230118	5360	1.68	20231006	8950	-39.11	20230118	5360	1.68	20231006	1.74	N	262840	100	9 억		24371	N	N	0	N	00	N
58	20231020	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-290	5	-5.01	84656610	15225	176.26	5580	5770	5500	7520	4060	5790	5560.37	0.27	0	-1764	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	542	18.90	1.22	12	0.15	291.00	4520.00	8950	20230118	-38.55	5360	20231006	2.61	8950	-38.55	20230118	5360	2.61	20231006	8950	-38.55	20230118	5360	2.61	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
59	20231020	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-230	5	-3.97	66046530	11847	137.15	5580	5770	5520	7520	4060	5790	5574.96	0.27	0	-1095	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	548	19.11	1.23	12	0.12	291.00	4520.00	8950	20230118	-37.88	5360	20231006	3.73	8950	-37.88	20230118	5360	3.73	20231006	8950	-37.88	20230118	5360	3.73	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
60	20231020	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-250	5	-4.32	48017310	8618	99.77	5580	5770	5520	7520	4060	5790	5571.75	0.27	0	-1456	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	546	19.04	1.23	12	0.09	291.00	4520.00	8950	20230118	-38.10	5360	20231006	3.36	8950	-38.10	20230118	5360	3.36	20231006	8950	-38.10	20230118	5360	3.36	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
61	20231020	130907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-150	5	-2.59	43584240	7829	90.63	5580	5770	5520	7520	4060	5790	5567.03	0.27	0	-1381	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	556	19.38	1.25	12	0.08	291.00	4520.00	8950	20230118	-36.98	5360	20231006	5.22	8950	-36.98	20230118	5360	5.22	20231006	8950	-36.98	20230118	5360	5.22	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
62	20231020	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-150	5	-2.59	42447370	7626	88.28	5580	5770	5520	7520	4060	5790	5566.14	0.27	0	-1379	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	556	19.38	1.25	12	0.08	291.00	4520.00	8950	20230118	-36.98	5360	20231006	5.22	8950	-36.98	20230118	5360	5.22	20231006	8950	-36.98	20230118	5360	5.22	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
63	20231020	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-220	5	-3.80	33828850	6078	70.36	5580	5770	5520	7520	4060	5790	5565.79	0.27	0	-1116	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	549	19.14	1.23	12	0.06	291.00	4520.00	8950	20230118	-37.77	5360	20231006	3.92	8950	-37.77	20230118	5360	3.92	20231006	8950	-37.77	20230118	5360	3.92	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
64	20231020	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-240	5	-4.15	29692870	5331	61.72	5580	5770	5530	7520	4060	5790	5569.85	0.27	0	-793	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	547	19.07	1.23	12	0.05	291.00	4520.00	8950	20230118	-37.99	5360	20231006	3.54	8950	-37.99	20230118	5360	3.54	20231006	8950	-37.99	20230118	5360	3.54	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
65	20231020	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-110	5	-1.90	5954340	1060	12.27	5580	5770	5580	7520	4060	5790	5617.30	0.27	0	-373	6096	5942	5806	5652	5516	5875	5585	10	1730	100	4160	10	1	9860000	560	19.52	1.26	12	0.01	291.00	4520.00	8950	20230118	-36.54	5360	20231006	5.97	8950	-36.54	20230118	5360	5.97	20231006	8950	-36.54	20230118	5360	5.97	20231006	1.73	N	262840	100	9 억		26135	N	N	0	N	00	N
66	20231019	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-240	5	-3.98	49727740	8606	382.49	5960	5960	5670	7830	4230	6030	5778.26	0.27	0	-762	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	571	19.90	1.28	12	0.09	291.00	4520.00	8950	20230118	-35.31	5360	20231006	8.02	8950	-35.31	20230118	5360	8.02	20231006	8950	-35.31	20230118	5360	8.02	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
67	20231019	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-240	5	-3.98	43405060	7514	333.96	5960	5960	5670	7830	4230	6030	5776.56	0.27	0	-481	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	571	19.90	1.28	12	0.08	291.00	4520.00	8950	20230118	-35.31	5360	20231006	8.02	8950	-35.31	20230118	5360	8.02	20231006	8950	-35.31	20230118	5360	8.02	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
68	20231019	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-200	5	-3.32	38777490	6708	298.13	5960	5960	5670	7830	4230	6030	5780.78	0.27	0	-464	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	575	20.03	1.29	12	0.07	291.00	4520.00	8950	20230118	-34.86	5360	20231006	8.77	8950	-34.86	20230118	5360	8.77	20231006	8950	-34.86	20230118	5360	8.77	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
69	20231019	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-290	5	-4.81	34613360	5984	265.96	5960	5960	5670	7830	4230	6030	5784.32	0.27	0	-393	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	566	19.73	1.27	12	0.06	291.00	4520.00	8950	20230118	-35.87	5360	20231006	7.09	8950	-35.87	20230118	5360	7.09	20231006	8950	-35.87	20230118	5360	7.09	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
70	20231019	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-270	5	-4.48	26423930	4550	202.22	5960	5960	5710	7830	4230	6030	5807.46	0.27	0	-370	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	568	19.79	1.27	12	0.05	291.00	4520.00	8950	20230118	-35.64	5360	20231006	7.46	8950	-35.64	20230118	5360	7.46	20231006	8950	-35.64	20230118	5360	7.46	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
71	20231019	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-170	5	-2.82	12609330	2152	95.64	5960	5960	5790	7830	4230	6030	5859.35	0.27	0	-306	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	578	20.14	1.30	12	0.02	291.00	4520.00	8950	20230118	-34.53	5360	20231006	9.33	8950	-34.53	20230118	5360	9.33	20231006	8950	-34.53	20230118	5360	9.33	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
72	20231019	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-130	5	-2.16	6330910	1080	48.00	5960	5960	5790	7830	4230	6030	5861.95	0.27	0	-190	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	582	20.27	1.31	12	0.01	291.00	4520.00	8950	20230118	-34.08	5360	20231006	10.07	8950	-34.08	20230118	5360	10.07	20231006	8950	-34.08	20230118	5360	10.07	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
73	20231019	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-180	5	-2.99	3357920	572	25.42	5960	5960	5790	7830	4230	6030	5870.49	0.27	0	-173	6176	6102	5956	5882	5736	6140	5920	10	1800	100	4340	10	1	9860000	577	20.10	1.29	12	0.01	291.00	4520.00	8950	20230118	-34.64	5360	20231006	9.14	8950	-34.64	20230118	5360	9.14	20231006	8950	-34.64	20230118	5360	9.14	20231006	1.69	N	262840	100	9 억		26728	N	N	0	N	00	N
74	20231018	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	130	2	2.20	12863720	2166	14.31	5910	6030	5810	7670	4130	5900	5938.93	0.28	0	-418	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	595	20.72	1.33	12	0.02	291.00	4520.00	8950	20230118	-32.63	5360	20231006	12.50	8950	-32.63	20230118	5360	12.50	20231006	8950	-32.63	20230118	5360	12.50	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
75	20231018	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	50	2	0.85	9656620	1633	10.79	5910	6030	5810	7670	4130	5900	5913.42	0.28	0	-398	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	587	20.45	1.32	12	0.02	291.00	4520.00	8950	20230118	-33.52	5360	20231006	11.01	8950	-33.52	20230118	5360	11.01	20231006	8950	-33.52	20230118	5360	11.01	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
76	20231018	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	10	2	0.17	6172380	1044	6.90	5910	6030	5810	7670	4130	5900	5912.24	0.28	0	-351	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	583	20.31	1.31	12	0.01	291.00	4520.00	8950	20230118	-33.97	5360	20231006	10.26	8950	-33.97	20230118	5360	10.26	20231006	8950	-33.97	20230118	5360	10.26	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
77	20231018	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	10	2	0.17	6060010	1025	6.77	5910	6030	5810	7670	4130	5900	5912.20	0.28	0	-351	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	583	20.31	1.31	12	0.01	291.00	4520.00	8950	20230118	-33.97	5360	20231006	10.26	8950	-33.97	20230118	5360	10.26	20231006	8950	-33.97	20230118	5360	10.26	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
78	20231018	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	30	2	0.51	5599990	947	6.26	5910	6030	5810	7670	4130	5900	5913.40	0.28	0	-300	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	585	20.38	1.31	12	0.01	291.00	4520.00	8950	20230118	-33.74	5360	20231006	10.63	8950	-33.74	20230118	5360	10.63	20231006	8950	-33.74	20230118	5360	10.63	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
79	20231018	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	20	2	0.34	5546850	938	6.20	5910	6030	5810	7670	4130	5900	5913.49	0.28	0	-297	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	584	20.34	1.31	12	0.01	291.00	4520.00	8950	20230118	-33.85	5360	20231006	10.45	8950	-33.85	20230118	5360	10.45	20231006	8950	-33.85	20230118	5360	10.45	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
80	20231018	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-80	5	-1.36	5245520	887	5.86	5910	6030	5810	7670	4130	5900	5913.78	0.28	0	-250	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	574	20.00	1.29	12	0.01	291.00	4520.00	8950	20230118	-34.97	5360	20231006	8.58	8950	-34.97	20230118	5360	8.58	20231006	8950	-34.97	20230118	5360	8.58	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
81	20231018	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	10	2	0.17	998790	169	1.12	5910	5910	5910	7670	4130	5900	5910.00	0.28	0	-165	6086	5992	5926	5832	5766	5960	5800	10	1770	100	4240	10	1	9860000	583	20.31	1.31	12	0.00	291.00	4520.00	8950	20230118	-33.97	5360	20231006	10.26	8950	-33.97	20230118	5360	10.26	20231006	8950	-33.97	20230118	5360	10.26	20231006	1.68	N	262840	100	9 억		27146	N	N	0	N	00	N
82	20231017	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-170	5	-2.80	89703510	15135	374.81	5910	6020	5860	7890	4250	6070	5927.54	0.28	0	-115	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	582	20.27	1.31	12	0.15	291.00	4520.00	8950	20230118	-34.08	5360	20231006	10.07	8950	-34.08	20230118	5360	10.07	20231006	8950	-34.08	20230118	5360	10.07	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
83	20231017	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-150	5	-2.47	73401030	12376	306.49	5910	6020	5860	7890	4250	6070	5930.92	0.28	0	-174	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	584	20.34	1.31	12	0.13	291.00	4520.00	8950	20230118	-33.85	5360	20231006	10.45	8950	-33.85	20230118	5360	10.45	20231006	8950	-33.85	20230118	5360	10.45	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
84	20231017	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-140	5	-2.31	67141460	11314	280.19	5910	6020	5860	7890	4250	6070	5934.37	0.28	0	-187	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	585	20.38	1.31	12	0.11	291.00	4520.00	8950	20230118	-33.74	5360	20231006	10.63	8950	-33.74	20230118	5360	10.63	20231006	8950	-33.74	20230118	5360	10.63	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
85	20231017	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-160	5	-2.64	50044100	8445	209.14	5910	6020	5860	7890	4250	6070	5925.89	0.28	0	-69	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	583	20.31	1.31	12	0.09	291.00	4520.00	8950	20230118	-33.97	5360	20231006	10.26	8950	-33.97	20230118	5360	10.26	20231006	8950	-33.97	20230118	5360	10.26	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
86	20231017	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-180	5	-2.97	44304080	7467	184.92	5910	6020	5890	7890	4250	6070	5933.32	0.28	0	16	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	581	20.24	1.30	12	0.08	291.00	4520.00	8950	20230118	-34.19	5360	20231006	9.89	8950	-34.19	20230118	5360	9.89	20231006	8950	-34.19	20230118	5360	9.89	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
87	20231017	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-150	5	-2.47	31075830	5227	129.45	5910	6020	5910	7890	4250	6070	5945.25	0.28	0	40	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	584	20.34	1.31	12	0.05	291.00	4520.00	8950	20230118	-33.85	5360	20231006	10.45	8950	-33.85	20230118	5360	10.45	20231006	8950	-33.85	20230118	5360	10.45	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
88	20231017	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-120	5	-1.98	12214580	2047	50.69	5910	6020	5910	7890	4250	6070	5967.06	0.28	0	-22	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	587	20.45	1.32	12	0.02	291.00	4520.00	8950	20230118	-33.52	5360	20231006	11.01	8950	-33.52	20230118	5360	11.01	20231006	8950	-33.52	20230118	5360	11.01	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
89	20231017	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-70	5	-1.15	304950	51	1.26	5910	6010	5910	7890	4250	6070	5979.41	0.28	0	-4	6183	6126	6013	5956	5843	6155	5985	10	1820	100	4370	10	1	9860000	592	20.62	1.33	12	0.00	291.00	4520.00	8950	20230118	-32.96	5360	20231006	11.94	8950	-32.96	20230118	5360	11.94	20231006	8950	-32.96	20230118	5360	11.94	20231006	1.66	N	262840	100	9 억		27262	N	N	0	N	00	N
90	20231016	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-10	5	-0.16	24097730	4036	88.26	6020	6070	5900	7900	4260	6080	5970.70	0.28	0	-460	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	599	20.86	1.34	12	0.04	291.00	4520.00	8950	20230118	-32.18	5360	20231006	13.25	8950	-32.18	20230118	5360	13.25	20231006	8950	-32.18	20230118	5360	13.25	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
91	20231016	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-10	5	-0.16	19934350	3347	73.19	6020	6070	5900	7900	4260	6080	5955.89	0.28	0	-460	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	599	20.86	1.34	12	0.03	291.00	4520.00	8950	20230118	-32.18	5360	20231006	13.25	8950	-32.18	20230118	5360	13.25	20231006	8950	-32.18	20230118	5360	13.25	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
92	20231016	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-160	5	-2.63	14035420	2360	51.61	6020	6070	5900	7900	4260	6080	5947.21	0.28	0	-321	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	584	20.34	1.31	12	0.02	291.00	4520.00	8950	20230118	-33.85	5360	20231006	10.45	8950	-33.85	20230118	5360	10.45	20231006	8950	-33.85	20230118	5360	10.45	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
93	20231016	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-90	5	-1.48	11261220	1891	41.35	6020	6070	5920	7900	4260	6080	5955.17	0.28	0	-252	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	591	20.58	1.33	12	0.02	291.00	4520.00	8950	20230118	-33.07	5360	20231006	11.75	8950	-33.07	20230118	5360	11.75	20231006	8950	-33.07	20230118	5360	11.75	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
94	20231016	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-90	5	-1.48	10859990	1824	39.89	6020	6070	5920	7900	4260	6080	5953.94	0.28	0	-242	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	591	20.58	1.33	12	0.02	291.00	4520.00	8950	20230118	-33.07	5360	20231006	11.75	8950	-33.07	20230118	5360	11.75	20231006	8950	-33.07	20230118	5360	11.75	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
95	20231016	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-160	5	-2.63	10539170	1770	38.71	6020	6070	5920	7900	4260	6080	5954.33	0.28	0	-190	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	584	20.34	1.31	12	0.02	291.00	4520.00	8950	20230118	-33.85	5360	20231006	10.45	8950	-33.85	20230118	5360	10.45	20231006	8950	-33.85	20230118	5360	10.45	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
96	20231016	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-90	5	-1.48	9905120	1663	36.37	6020	6070	5920	7900	4260	6080	5956.18	0.28	0	-190	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	591	20.58	1.33	12	0.02	291.00	4520.00	8950	20230118	-33.07	5360	20231006	11.75	8950	-33.07	20230118	5360	11.75	20231006	8950	-33.07	20230118	5360	11.75	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
97	20231016	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-150	5	-2.47	4110760	687	15.02	6020	6070	5930	7900	4260	6080	5983.64	0.28	0	-102	6240	6160	6010	5930	5780	6200	5970	10	1820	100	4370	10	1	9860000	585	20.38	1.31	12	0.01	291.00	4520.00	8950	20230118	-33.74	5360	20231006	10.63	8950	-33.74	20230118	5360	10.63	20231006	8950	-33.74	20230118	5360	10.63	20231006	1.68	N	262840	100	9 억		27722	N	N	0	N	00	N
98	20231012	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	90	2	1.53	52556210	8821	177.27	5950	6080	5860	7640	4120	5880	5958.08	0.29	0	-251	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	589	20.52	1.32	12	0.09	291.00	4520.00	8950	20230118	-33.30	5360	20231006	11.38	8950	-33.30	20230118	5360	11.38	20231006	8950	-33.30	20230118	5360	11.38	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
99	20231012	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	150	2	2.55	22702540	3814	76.65	5950	6080	5860	7640	4120	5880	5952.42	0.29	0	-251	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	595	20.72	1.33	12	0.04	291.00	4520.00	8950	20230118	-32.63	5360	20231006	12.50	8950	-32.63	20230118	5360	12.50	20231006	8950	-32.63	20230118	5360	12.50	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
100	20231012	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	120	2	2.04	20318090	3417	68.67	5950	6080	5860	7640	4120	5880	5946.18	0.29	0	-206	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	592	20.62	1.33	12	0.03	291.00	4520.00	8950	20230118	-32.96	5360	20231006	11.94	8950	-32.96	20230118	5360	11.94	20231006	8950	-32.96	20230118	5360	11.94	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
101	20231012	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	120	2	2.04	17969040	3025	60.79	5950	6080	5860	7640	4120	5880	5940.18	0.29	0	-142	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	592	20.62	1.33	12	0.03	291.00	4520.00	8950	20230118	-32.96	5360	20231006	11.94	8950	-32.96	20230118	5360	11.94	20231006	8950	-32.96	20230118	5360	11.94	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
102	20231012	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	90	2	1.53	17052290	2872	57.72	5950	6080	5860	7640	4120	5880	5937.43	0.29	0	-142	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	589	20.52	1.32	12	0.03	291.00	4520.00	8950	20230118	-33.30	5360	20231006	11.38	8950	-33.30	20230118	5360	11.38	20231006	8950	-33.30	20230118	5360	11.38	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
103	20231012	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	120	2	2.04	16662760	2807	56.41	5950	6080	5860	7640	4120	5880	5936.15	0.29	0	-141	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	592	20.62	1.33	12	0.03	291.00	4520.00	8950	20230118	-32.96	5360	20231006	11.94	8950	-32.96	20230118	5360	11.94	20231006	8950	-32.96	20230118	5360	11.94	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
104	20231012	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	10	2	0.17	1457360	246	4.94	5950	5950	5860	7640	4120	5880	5924.23	0.29	0	-1	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	581	20.24	1.30	12	0.00	291.00	4520.00	8950	20230118	-34.19	5360	20231006	9.89	8950	-34.19	20230118	5360	9.89	20231006	8950	-34.19	20230118	5360	9.89	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
105	20231012	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	70	2	1.19	600850	101	2.03	5950	5950	5860	7640	4120	5880	5949.01	0.29	0	-1	6026	5952	5866	5792	5706	5990	5830	10	1760	100	4230	10	1	9860000	587	20.45	1.32	12	0.00	291.00	4520.00	8950	20230118	-33.52	5360	20231006	11.01	8950	-33.52	20230118	5360	11.01	20231006	8950	-33.52	20230118	5360	11.01	20231006	1.71	N	262840	100	9 억		28204	N	N	0	N	00	N
106	20231011	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	60	2	1.03	29250130	4976	40.35	5790	5940	5780	7560	4080	5820	5878.24	0.29	0	-300	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	580	20.21	1.30	12	0.05	291.00	4520.00	8950	20230118	-34.30	5360	20231006	9.70	8950	-34.30	20230118	5360	9.70	20231006	8950	-34.30	20230118	5360	9.70	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
107	20231011	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	70	2	1.20	28509270	4850	39.33	5790	5940	5780	7560	4080	5820	5878.20	0.29	0	-299	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	581	20.24	1.30	12	0.05	291.00	4520.00	8950	20230118	-34.19	5360	20231006	9.89	8950	-34.19	20230118	5360	9.89	20231006	8950	-34.19	20230118	5360	9.89	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
108	20231011	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	90	2	1.55	27586960	4693	38.06	5790	5940	5780	7560	4080	5820	5878.32	0.29	0	-235	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	583	20.31	1.31	12	0.05	291.00	4520.00	8950	20230118	-33.97	5360	20231006	10.26	8950	-33.97	20230118	5360	10.26	20231006	8950	-33.97	20230118	5360	10.26	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
109	20231011	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	60	2	1.03	21668750	3685	29.88	5790	5940	5780	7560	4080	5820	5880.26	0.29	0	-410	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	580	20.21	1.30	12	0.04	291.00	4520.00	8950	20230118	-34.30	5360	20231006	9.70	8950	-34.30	20230118	5360	9.70	20231006	8950	-34.30	20230118	5360	9.70	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
110	20231011	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	60	2	1.03	19552370	3324	26.96	5790	5940	5780	7560	4080	5820	5882.18	0.29	0	-249	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	580	20.21	1.30	12	0.03	291.00	4520.00	8950	20230118	-34.30	5360	20231006	9.70	8950	-34.30	20230118	5360	9.70	20231006	8950	-34.30	20230118	5360	9.70	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
111	20231011	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	40	2	0.69	17470950	2970	24.09	5790	5940	5780	7560	4080	5820	5882.47	0.29	0	-249	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	578	20.14	1.30	12	0.03	291.00	4520.00	8950	20230118	-34.53	5360	20231006	9.33	8950	-34.53	20230118	5360	9.33	20231006	8950	-34.53	20230118	5360	9.33	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
112	20231011	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	120	2	2.06	12421230	2112	17.13	5790	5940	5780	7560	4080	5820	5881.26	0.29	0	-361	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	586	20.41	1.31	12	0.02	291.00	4520.00	8950	20230118	-33.63	5360	20231006	10.82	8950	-33.63	20230118	5360	10.82	20231006	8950	-33.63	20230118	5360	10.82	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
113	20231011	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	0	3	0.00	2102170	363	2.94	5790	5820	5780	7560	4080	5820	5791.10	0.29	0	-159	6026	5922	5786	5682	5546	5975	5735	10	1740	100	4190	10	1	9860000	574	20.00	1.29	12	0.00	291.00	4520.00	8950	20230118	-34.97	5360	20231006	8.58	8950	-34.97	20230118	5360	8.58	20231006	8950	-34.97	20230118	5360	8.58	20231006	1.70	N	262840	100	9 억		28504	N	N	0	N	00	N
114	20231010	161503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	110	2	1.93	70010380	12224	53.45	5710	5890	5650	7420	4000	5710	5727.29	0.28	0	978	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	574	20.00	1.29	12	0.12	291.00	4520.00	8950	20230118	-34.97	5360	20231006	8.58	8950	-34.97	20230118	5360	8.58	20231006	8950	-34.97	20230118	5360	8.58	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
115	20231010	150845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	110	2	1.93	68814400	12018	52.55	5710	5890	5650	7420	4000	5710	5725.94	0.28	0	1048	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	574	20.00	1.29	12	0.12	291.00	4520.00	8950	20230118	-34.97	5360	20231006	8.58	8950	-34.97	20230118	5360	8.58	20231006	8950	-34.97	20230118	5360	8.58	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
116	20231010	140850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-40	5	-0.70	62305180	10876	47.56	5710	5890	5650	7420	4000	5710	5728.69	0.28	0	1312	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	559	19.48	1.25	12	0.11	291.00	4520.00	8950	20230118	-36.65	5360	20231006	5.78	8950	-36.65	20230118	5360	5.78	20231006	8950	-36.65	20230118	5360	5.78	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
117	20231010	130843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	20	2	0.35	44617760	7768	33.97	5710	5890	5650	7420	4000	5710	5743.79	0.28	0	1226	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	565	19.69	1.27	12	0.08	291.00	4520.00	8950	20230118	-35.98	5360	20231006	6.90	8950	-35.98	20230118	5360	6.90	20231006	8950	-35.98	20230118	5360	6.90	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
118	20231010	120842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	110	2	1.93	38443810	6694	29.27	5710	5890	5650	7420	4000	5710	5743.03	0.28	0	915	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	574	20.00	1.29	12	0.07	291.00	4520.00	8950	20230118	-34.97	5360	20231006	8.58	8950	-34.97	20230118	5360	8.58	20231006	8950	-34.97	20230118	5360	8.58	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
119	20231010	110826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	80	2	1.40	32264860	5625	24.60	5710	5790	5650	7420	4000	5710	5735.98	0.28	0	741	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	571	19.90	1.28	12	0.06	291.00	4520.00	8950	20230118	-35.31	5360	20231006	8.02	8950	-35.31	20230118	5360	8.02	20231006	8950	-35.31	20230118	5360	8.02	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
120	20231010	100835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-30	5	-0.53	8901920	1556	6.80	5710	5740	5650	7420	4000	5710	5721.03	0.28	0	-296	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	560	19.52	1.26	12	0.02	291.00	4520.00	8950	20230118	-36.54	5360	20231006	5.97	8950	-36.54	20230118	5360	5.97	20231006	8950	-36.54	20230118	5360	5.97	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
121	20231010	090830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-30	5	-0.53	3131970	549	2.40	5710	5710	5680	7420	4000	5710	5704.86	0.28	0	-94	5970	5840	5600	5470	5230	5905	5535	10	1710	100	4110	10	1	9860000	560	19.52	1.26	12	0.01	291.00	4520.00	8950	20230118	-36.54	5360	20231006	5.97	8950	-36.54	20230118	5360	5.97	20231006	8950	-36.54	20230118	5360	5.97	20231006	1.75	N	262840	100	9 억		27524	N	N	0	N	00	N
122	20231006	160837	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5710	110	2	1.96	125149470	22865	113.52	5360	5730	5360	7280	3920	5600	5473.41	0.25	0	2867	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	563	19.62	1.26	12	0.23	291.00	4520.00	8950	20230118	-36.20	5360	20231006	6.53	8950	-36.20	20230118	5360	6.53	20231006	8950	-36.20	20230118	5360	6.53	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N
123	20231006	150825	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5700	100	2	1.79	122934280	22477	111.60	5360	5730	5360	7280	3920	5600	5469.34	0.25	0	2868	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	562	19.59	1.26	12	0.23	291.00	4520.00	8950	20230118	-36.31	5360	20231006	6.34	8950	-36.31	20230118	5360	6.34	20231006	8950	-36.31	20230118	5360	6.34	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N
124	20231006	140828	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5640	40	2	0.71	118965370	21774	108.11	5360	5730	5360	7280	3920	5600	5463.64	0.25	0	2791	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	556	19.38	1.25	12	0.22	291.00	4520.00	8950	20230118	-36.98	5360	20231006	5.22	8950	-36.98	20230118	5360	5.22	20231006	8950	-36.98	20230118	5360	5.22	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N
125	20231006	130817	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5630	30	2	0.54	118954120	21772	108.10	5360	5730	5360	7280	3920	5600	5463.63	0.25	0	2790	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	555	19.35	1.25	12	0.22	291.00	4520.00	8950	20230118	-37.09	5360	20231006	5.04	8950	-37.09	20230118	5360	5.04	20231006	8950	-37.09	20230118	5360	5.04	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N
126	20231006	120816	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5660	60	2	1.07	115183580	21101	104.77	5360	5730	5360	7280	3920	5600	5458.68	0.25	0	2615	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	558	19.45	1.25	12	0.21	291.00	4520.00	8950	20230118	-36.76	5360	20231006	5.60	8950	-36.76	20230118	5360	5.60	20231006	8950	-36.76	20230118	5360	5.60	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N
127	20231006	110810	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5560	-40	5	-0.71	107472460	19726	97.94	5360	5660	5360	7280	3920	5600	5448.26	0.25	0	2426	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	548	19.11	1.23	12	0.20	291.00	4520.00	8950	20230118	-37.88	5360	20231006	3.73	8950	-37.88	20230118	5360	3.73	20231006	8950	-37.88	20230118	5360	3.73	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N
128	20231006	100814	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5600	0	3	0.00	95176560	17522	87.00	5360	5620	5360	7280	3920	5600	5431.83	0.25	0	2123	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	552	19.24	1.24	12	0.18	291.00	4520.00	8950	20230118	-37.43	5360	20231006	4.48	8950	-37.43	20230118	5360	4.48	20231006	8950	-37.43	20230118	5360	4.48	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N
129	20231006	090809	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5480	-120	5	-2.14	62654390	11635	57.77	5360	5530	5360	7280	3920	5600	5384.99	0.25	0	1134	5900	5750	5640	5490	5380	5825	5565	10	1680	100	4030	10	1	9860000	540	18.83	1.21	12	0.12	291.00	4520.00	8950	20230118	-38.77	5360	20231006	2.24	8950	-38.77	20230118	5360	2.24	20231006	8950	-38.77	20230118	5360	2.24	20231006	1.87	N	262840	100	9 억		24657	N	N	0	N	00	N