KissMeData/275630/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	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	62933510	14115	136.23	4470	4520	4450	5780	3115	4450	4458.63	5.49	0	-672	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	269	14.19	0.97	12	0.23	315.00	4626.00	8980	20230202	-50.22	4030	20230614	10.92	8980	-50.22	20230202	4030	10.92	20230614	8980	-50.22	20230202	4030	10.92	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
3	20231031	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	61723100	13844	133.62	4470	4520	4450	5780	3115	4450	4458.47	5.49	0	-581	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	269	14.19	0.97	12	0.23	315.00	4626.00	8980	20230202	-50.22	4030	20230614	10.92	8980	-50.22	20230202	4030	10.92	20230614	8980	-50.22	20230202	4030	10.92	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
4	20231031	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	15	2	0.34	34947155	7831	75.58	4470	4520	4450	5780	3115	4450	4462.67	5.49	0	-312	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	269	14.17	0.97	12	0.13	315.00	4626.00	8980	20230202	-50.28	4030	20230614	10.79	8980	-50.28	20230202	4030	10.79	20230614	8980	-50.28	20230202	4030	10.79	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
5	20231031	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	30979130	6941	66.99	4470	4520	4450	5780	3115	4450	4463.21	5.49	0	-88	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	269	14.19	0.97	12	0.12	315.00	4626.00	8980	20230202	-50.22	4030	20230614	10.92	8980	-50.22	20230202	4030	10.92	20230614	8980	-50.22	20230202	4030	10.92	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
6	20231031	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	29042970	6507	62.80	4470	4520	4450	5780	3115	4450	4463.34	5.49	0	-87	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	269	14.19	0.97	12	0.11	315.00	4626.00	8980	20230202	-50.22	4030	20230614	10.92	8980	-50.22	20230202	4030	10.92	20230614	8980	-50.22	20230202	4030	10.92	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
7	20231031	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	20248935	4537	43.79	4470	4520	4450	5780	3115	4450	4463.07	5.49	0	19	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	269	14.19	0.97	12	0.08	315.00	4626.00	8980	20230202	-50.22	4030	20230614	10.92	8980	-50.22	20230202	4030	10.92	20230614	8980	-50.22	20230202	4030	10.92	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
8	20231031	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	35	2	0.79	14948050	3349	32.32	4470	4520	4450	5780	3115	4450	4463.44	5.49	0	35	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	270	14.24	0.97	12	0.06	315.00	4626.00	8980	20230202	-50.06	4030	20230614	11.29	8980	-50.06	20230202	4030	11.29	20230614	8980	-50.06	20230202	4030	11.29	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
9	20231031	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	60	2	1.35	1190065	265	2.56	4470	4520	4470	5780	3115	4450	4490.81	5.49	0	-46	4496	4472	4436	4412	4376	4485	4425	30	1330	500	2930	5	1	6017989	271	14.32	0.97	12	0.00	315.00	4626.00	8980	20230202	-49.78	4030	20230614	11.91	8980	-49.78	20230202	4030	11.91	20230614	8980	-49.78	20230202	4030	11.91	20230614	0.95	N	275630	500	30 억		330350	N	N	0	N	00	N
10	20231030	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	55	2	1.25	45679085	10341	137.64	4400	4460	4400	5710	3080	4395	4417.17	5.49	0	126	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	268	14.13	0.96	12	0.17	315.00	4626.00	8980	20230202	-50.45	4030	20230614	10.42	8980	-50.45	20230202	4030	10.42	20230614	8980	-50.45	20230202	4030	10.42	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
11	20231030	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	55	2	1.25	44802435	10144	135.02	4400	4460	4400	5710	3080	4395	4416.68	5.49	0	121	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	268	14.13	0.96	12	0.17	315.00	4626.00	8980	20230202	-50.45	4030	20230614	10.42	8980	-50.45	20230202	4030	10.42	20230614	8980	-50.45	20230202	4030	10.42	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
12	20231030	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	55	2	1.25	43953140	9953	132.48	4400	4460	4400	5710	3080	4395	4416.10	5.49	0	121	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	268	14.13	0.96	12	0.17	315.00	4626.00	8980	20230202	-50.45	4030	20230614	10.42	8980	-50.45	20230202	4030	10.42	20230614	8980	-50.45	20230202	4030	10.42	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
13	20231030	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	60	2	1.37	43690325	9894	131.69	4400	4460	4400	5710	3080	4395	4415.87	5.49	0	122	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	268	14.14	0.96	12	0.16	315.00	4626.00	8980	20230202	-50.39	4030	20230614	10.55	8980	-50.39	20230202	4030	10.55	20230614	8980	-50.39	20230202	4030	10.55	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
14	20231030	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	5	2	0.11	36440395	8258	109.92	4400	4460	4400	5710	3080	4395	4412.77	5.49	0	110	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	265	13.97	0.95	12	0.14	315.00	4626.00	8980	20230202	-51.00	4030	20230614	9.18	8980	-51.00	20230202	4030	9.18	20230614	8980	-51.00	20230202	4030	9.18	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
15	20231030	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	50	2	1.14	35309575	8002	106.51	4400	4460	4400	5710	3080	4395	4412.63	5.49	0	109	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	267	14.11	0.96	12	0.13	315.00	4626.00	8980	20230202	-50.50	4030	20230614	10.30	8980	-50.50	20230202	4030	10.30	20230614	8980	-50.50	20230202	4030	10.30	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
16	20231030	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	15	2	0.34	20945460	4759	63.34	4400	4435	4400	5710	3080	4395	4401.25	5.49	0	-30	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	265	14.00	0.95	12	0.08	315.00	4626.00	8980	20230202	-50.89	4030	20230614	9.43	8980	-50.89	20230202	4030	9.43	20230614	8980	-50.89	20230202	4030	9.43	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
17	20231030	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	5	2	0.11	14722340	3346	44.54	4400	4405	4400	5710	3080	4395	4400.00	5.49	0	-12	4461	4427	4371	4337	4281	4445	4355	30	1315	500	2900	5	1	6017989	265	13.97	0.95	12	0.06	315.00	4626.00	8980	20230202	-51.00	4030	20230614	9.18	8980	-51.00	20230202	4030	9.18	20230614	8980	-51.00	20230202	4030	9.18	20230614	0.95	N	275630	500	30 억		330229	N	N	0	N	00	N
18	20231027	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	5	2	0.11	28681490	6566	62.73	4315	4405	4315	5710	3080	4395	4368.18	5.49	0	3	4491	4442	4371	4322	4251	4407	4287	30	1315	500	2900	5	1	6017989	265	13.97	0.95	12	0.11	315.00	4626.00	8980	20230202	-51.00	4030	20230614	9.18	8980	-51.00	20230202	4030	9.18	20230614	8980	-51.00	20230202	4030	9.18	20230614	0.95	N	275630	500	30 억		330255	N	N	0	N	00	N
19	20231027	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	0	3	0.00	24897595	5701	54.47	4315	4405	4315	5710	3080	4395	4367.23	5.49	0	-479	4491	4442	4371	4322	4251	4407	4287	30	1315	500	2900	5	1	6017989	264	13.95	0.95	12	0.09	315.00	4626.00	8980	20230202	-51.06	4030	20230614	9.06	8980	-51.06	20230202	4030	9.06	20230614	8980	-51.06	20230202	4030	9.06	20230614	0.95	N	275630	500	30 억		330255	N	N	0	N	00	N
20	20231027	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-25	5	-0.57	22570360	5170	49.39	4315	4405	4315	5710	3080	4395	4365.64	5.49	0	-325	4491	4442	4371	4322	4251	4407	4287	30	1315	500	2900	5	1	6017989	263	13.87	0.94	12	0.09	315.00	4626.00	8980	20230202	-51.34	4030	20230614	8.44	8980	-51.34	20230202	4030	8.44	20230614	8980	-51.34	20230202	4030	8.44	20230614	0.95	N	275630	500	30 억		330255	N	N	0	N	00	N
21	20231027	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-25	5	-0.57	12108015	2774	26.50	4315	4405	4315	5710	3080	4395	4364.82	5.49	0	-133	4491	4442	4371	4322	4251	4407	4287	30	1315	500	2900	5	1	6017989	263	13.87	0.94	12	0.05	315.00	4626.00	8980	20230202	-51.34	4030	20230614	8.44	8980	-51.34	20230202	4030	8.44	20230614	8980	-51.34	20230202	4030	8.44	20230614	0.95	N	275630	500	30 억		330255	N	N	0	N	00	N
22	20231027	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	0	3	0.00	8585795	1969	18.81	4315	4405	4315	5710	3080	4395	4360.49	5.49	0	-141	4491	4442	4371	4322	4251	4407	4287	30	1315	500	2900	5	1	6017989	264	13.95	0.95	12	0.03	315.00	4626.00	8980	20230202	-51.06	4030	20230614	9.06	8980	-51.06	20230202	4030	9.06	20230614	8980	-51.06	20230202	4030	9.06	20230614	0.95	N	275630	500	30 억		330255	N	N	0	N	00	N
23	20231027	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	10	2	0.23	7684365	1764	16.85	4315	4405	4315	5710	3080	4395	4356.22	5.49	0	-141	4491	4442	4371	4322	4251	4407	4287	30	1315	500	2900	5	1	6017989	265	13.98	0.95	12	0.03	315.00	4626.00	8980	20230202	-50.95	4030	20230614	9.31	8980	-50.95	20230202	4030	9.31	20230614	8980	-50.95	20230202	4030	9.31	20230614	0.95	N	275630	500	30 억		330255	N	N	0	N	00	N
24	20231027	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-30	5	-0.68	2744500	635	6.07	4315	4365	4315	5710	3080	4395	4322.05	5.49	0	125	4491	4442	4371	4322	4251	4407	4287	30	1315	500	2900	5	1	6017989	263	13.86	0.94	12	0.01	315.00	4626.00	8980	20230202	-51.39	4030	20230614	8.31	8980	-51.39	20230202	4030	8.31	20230614	8980	-51.39	20230202	4030	8.31	20230614	0.95	N	275630	500	30 억		330255	N	N	0	N	00	N
25	20231026	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-5	5	-0.11	45531830	10467	116.51	4400	4420	4300	5720	3080	4400	4342.75	5.53	0	-2401	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	264	13.95	0.95	12	0.17	315.00	4626.00	8980	20230202	-51.06	4030	20230614	9.06	8980	-51.06	20230202	4030	9.06	20230614	8980	-51.06	20230202	4030	9.06	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
26	20231026	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-45	5	-1.02	26758995	6164	68.61	4400	4420	4305	5720	3080	4400	4341.16	5.53	0	-2083	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	262	13.83	0.94	12	0.10	315.00	4626.00	8980	20230202	-51.50	4030	20230614	8.06	8980	-51.50	20230202	4030	8.06	20230614	8980	-51.50	20230202	4030	8.06	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
27	20231026	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-60	5	-1.36	17988135	4138	46.06	4400	4420	4305	5720	3080	4400	4347.05	5.53	0	-1680	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	261	13.78	0.94	12	0.07	315.00	4626.00	8980	20230202	-51.67	4030	20230614	7.69	8980	-51.67	20230202	4030	7.69	20230614	8980	-51.67	20230202	4030	7.69	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
28	20231026	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-70	5	-1.59	16858820	3878	43.17	4400	4420	4305	5720	3080	4400	4347.28	5.53	0	-1587	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	261	13.75	0.94	12	0.06	315.00	4626.00	8980	20230202	-51.78	4030	20230614	7.44	8980	-51.78	20230202	4030	7.44	20230614	8980	-51.78	20230202	4030	7.44	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
29	20231026	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	-65	5	-1.48	13334895	3065	34.12	4400	4420	4305	5720	3080	4400	4350.68	5.53	0	-1301	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	261	13.76	0.94	12	0.05	315.00	4626.00	8980	20230202	-51.73	4030	20230614	7.57	8980	-51.73	20230202	4030	7.57	20230614	8980	-51.73	20230202	4030	7.57	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
30	20231026	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-55	5	-1.25	10987460	2524	28.09	4400	4420	4305	5720	3080	4400	4353.17	5.53	0	-1066	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	261	13.79	0.94	12	0.04	315.00	4626.00	8980	20230202	-51.61	4030	20230614	7.82	8980	-51.61	20230202	4030	7.82	20230614	8980	-51.61	20230202	4030	7.82	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
31	20231026	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-85	5	-1.93	6980820	1604	17.85	4400	4400	4305	5720	3080	4400	4352.10	5.53	0	-788	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	260	13.70	0.93	12	0.03	315.00	4626.00	8980	20230202	-51.95	4030	20230614	7.07	8980	-51.95	20230202	4030	7.07	20230614	8980	-51.95	20230202	4030	7.07	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
32	20231026	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-80	5	-1.82	3959960	905	10.07	4400	4400	4320	5720	3080	4400	4375.62	5.53	0	-701	4490	4445	4390	4345	4290	4467	4367	30	1320	500	2900	5	1	6017989	260	13.71	0.93	12	0.02	315.00	4626.00	8980	20230202	-51.89	4030	20230614	7.20	8980	-51.89	20230202	4030	7.20	20230614	8980	-51.89	20230202	4030	7.20	20230614	0.95	N	275630	500	30 억		332656	N	N	0	N	00	N
33	20231025	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	25	2	0.57	39351695	8984	76.67	4375	4435	4335	5680	3065	4375	4380.20	5.54	0	-622	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	265	13.97	0.95	12	0.15	315.00	4626.00	8980	20230202	-51.00	4030	20230614	9.18	8980	-51.00	20230202	4030	9.18	20230614	8980	-51.00	20230202	4030	9.18	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
34	20231025	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	15	2	0.34	37697295	8608	73.47	4375	4435	4335	5680	3065	4375	4379.33	5.54	0	-655	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	264	13.94	0.95	12	0.14	315.00	4626.00	8980	20230202	-51.11	4030	20230614	8.93	8980	-51.11	20230202	4030	8.93	20230614	8980	-51.11	20230202	4030	8.93	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
35	20231025	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	45	2	1.03	36741290	8391	71.61	4375	4435	4335	5680	3065	4375	4378.65	5.54	0	-646	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	266	14.03	0.96	12	0.14	315.00	4626.00	8980	20230202	-50.78	4030	20230614	9.68	8980	-50.78	20230202	4030	9.68	20230614	8980	-50.78	20230202	4030	9.68	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
36	20231025	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	40	2	0.91	35928720	8207	70.04	4375	4435	4335	5680	3065	4375	4377.81	5.54	0	-575	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	266	14.02	0.95	12	0.14	315.00	4626.00	8980	20230202	-50.84	4030	20230614	9.55	8980	-50.84	20230202	4030	9.55	20230614	8980	-50.84	20230202	4030	9.55	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
37	20231025	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	25	2	0.57	30698930	7019	59.90	4375	4415	4335	5680	3065	4375	4373.69	5.54	0	-393	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	265	13.97	0.95	12	0.12	315.00	4626.00	8980	20230202	-51.00	4030	20230614	9.18	8980	-51.00	20230202	4030	9.18	20230614	8980	-51.00	20230202	4030	9.18	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
38	20231025	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	0	3	0.00	13169125	3020	25.77	4375	4395	4335	5680	3065	4375	4360.64	5.54	0	-385	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	263	13.89	0.95	12	0.05	315.00	4626.00	8980	20230202	-51.28	4030	20230614	8.56	8980	-51.28	20230202	4030	8.56	20230614	8980	-51.28	20230202	4030	8.56	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
39	20231025	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-20	5	-0.46	5700575	1305	11.14	4375	4395	4335	5680	3065	4375	4368.26	5.54	0	-384	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	262	13.83	0.94	12	0.02	315.00	4626.00	8980	20230202	-51.50	4030	20230614	8.06	8980	-51.50	20230202	4030	8.06	20230614	8980	-51.50	20230202	4030	8.06	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
40	20231025	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	0	3	0.00	3238255	740	6.32	4375	4395	4370	5680	3065	4375	4376.02	5.54	0	-234	4458	4416	4333	4291	4208	4437	4312	30	1305	500	2880	5	1	6017989	263	13.89	0.95	12	0.01	315.00	4626.00	8980	20230202	-51.28	4030	20230614	8.56	8980	-51.28	20230202	4030	8.56	20230614	8980	-51.28	20230202	4030	8.56	20230614	0.95	N	275630	500	30 억		333278	N	N	0	N	00	N
41	20231024	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	45	2	1.04	50483295	11717	96.32	4330	4375	4250	5620	3035	4330	4308.53	5.53	0	211	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	263	13.89	0.95	12	0.19	315.00	4626.00	8980	20230202	-51.28	4030	20230614	8.56	8980	-51.28	20230202	4030	8.56	20230614	8980	-51.28	20230202	4030	8.56	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
42	20231024	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	5	2	0.12	48242940	11204	92.10	4330	4375	4250	5620	3035	4330	4305.87	5.53	0	222	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	261	13.76	0.94	12	0.19	315.00	4626.00	8980	20230202	-51.73	4030	20230614	7.57	8980	-51.73	20230202	4030	7.57	20230614	8980	-51.73	20230202	4030	7.57	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
43	20231024	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	0	3	0.00	46220215	10739	88.28	4330	4375	4250	5620	3035	4330	4303.96	5.53	0	188	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	261	13.75	0.94	12	0.18	315.00	4626.00	8980	20230202	-51.78	4030	20230614	7.44	8980	-51.78	20230202	4030	7.44	20230614	8980	-51.78	20230202	4030	7.44	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
44	20231024	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-25	5	-0.58	38257980	8900	73.16	4330	4375	4250	5620	3035	4330	4298.65	5.53	0	-1571	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	259	13.67	0.93	12	0.15	315.00	4626.00	8980	20230202	-52.06	4030	20230614	6.82	8980	-52.06	20230202	4030	6.82	20230614	8980	-52.06	20230202	4030	6.82	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
45	20231024	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-30	5	-0.69	33658455	7836	64.41	4330	4375	4250	5620	3035	4330	4295.36	5.53	0	-1503	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	259	13.65	0.93	12	0.13	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
46	20231024	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-75	5	-1.73	19695695	4600	37.81	4330	4375	4250	5620	3035	4330	4281.67	5.53	0	-1325	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	256	13.51	0.92	12	0.08	315.00	4626.00	8980	20230202	-52.62	4030	20230614	5.58	8980	-52.62	20230202	4030	5.58	20230614	8980	-52.62	20230202	4030	5.58	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
47	20231024	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-65	5	-1.50	11471660	2669	21.94	4330	4375	4260	5620	3035	4330	4298.11	5.53	0	-858	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	257	13.54	0.92	12	0.04	315.00	4626.00	8980	20230202	-52.51	4030	20230614	5.83	8980	-52.51	20230202	4030	5.83	20230614	8980	-52.51	20230202	4030	5.83	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
48	20231024	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-10	5	-0.23	4916580	1138	9.35	4330	4375	4295	5620	3035	4330	4320.37	5.53	0	70	4426	4377	4301	4252	4176	4402	4277	30	1290	500	2850	5	1	6017989	260	13.71	0.93	12	0.02	315.00	4626.00	8980	20230202	-51.89	4030	20230614	7.20	8980	-51.89	20230202	4030	7.20	20230614	8980	-51.89	20230202	4030	7.20	20230614	0.95	N	275630	500	30 억		333067	N	N	0	N	00	N
49	20231023	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	30	2	0.70	52047405	12165	101.88	4255	4350	4225	5590	3010	4300	4273.84	5.54	0	-32	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	261	13.75	0.94	12	0.20	315.00	4626.00	8980	20230202	-51.78	4030	20230614	7.44	8980	-51.78	20230202	4030	7.44	20230614	8980	-51.78	20230202	4030	7.44	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
50	20231023	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	10	2	0.23	45626190	10682	89.46	4255	4350	4225	5590	3010	4300	4271.32	5.54	0	-30	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	259	13.68	0.93	12	0.18	315.00	4626.00	8980	20230202	-52.00	4030	20230614	6.95	8980	-52.00	20230202	4030	6.95	20230614	8980	-52.00	20230202	4030	6.95	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
51	20231023	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	0	3	0.00	38526160	9026	75.59	4255	4300	4225	5590	3010	4300	4268.35	5.54	0	43	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	259	13.65	0.93	12	0.15	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
52	20231023	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-15	5	-0.35	28517015	6694	56.06	4255	4300	4225	5590	3010	4300	4260.09	5.54	0	263	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	258	13.60	0.93	12	0.11	315.00	4626.00	8980	20230202	-52.28	4030	20230614	6.33	8980	-52.28	20230202	4030	6.33	20230614	8980	-52.28	20230202	4030	6.33	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
53	20231023	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-10	5	-0.23	23024505	5407	45.28	4255	4300	4225	5590	3010	4300	4258.28	5.54	0	739	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	258	13.62	0.93	12	0.09	315.00	4626.00	8980	20230202	-52.23	4030	20230614	6.45	8980	-52.23	20230202	4030	6.45	20230614	8980	-52.23	20230202	4030	6.45	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
54	20231023	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	0	3	0.00	22228455	5221	43.72	4255	4300	4225	5590	3010	4300	4257.51	5.54	0	791	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	259	13.65	0.93	12	0.09	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
55	20231023	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-20	5	-0.47	13603550	3199	26.79	4255	4280	4225	5590	3010	4300	4252.44	5.54	0	265	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	258	13.59	0.93	12	0.05	315.00	4626.00	8980	20230202	-52.34	4030	20230614	6.20	8980	-52.34	20230202	4030	6.20	20230614	8980	-52.34	20230202	4030	6.20	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
56	20231023	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-65	5	-1.51	5645860	1328	11.12	4255	4255	4225	5590	3010	4300	4251.40	5.54	0	-191	4400	4350	4255	4205	4110	4375	4230	30	1290	500	2830	5	1	6017989	255	13.44	0.92	12	0.02	315.00	4626.00	8980	20230202	-52.84	4030	20230614	5.09	8980	-52.84	20230202	4030	5.09	20230614	8980	-52.84	20230202	4030	5.09	20230614	0.95	N	275630	500	30 억		333099	N	N	0	N	00	N
57	20231020	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-45	5	-1.04	50740525	11941	45.12	4280	4305	4160	5640	3045	4345	4249.27	5.59	0	-3012	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	259	13.65	0.93	12	0.20	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
58	20231020	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-45	5	-1.04	49192345	11581	43.76	4280	4300	4160	5640	3045	4345	4247.68	5.59	0	-3012	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	259	13.65	0.93	12	0.19	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
59	20231020	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-65	5	-1.50	43015000	10133	38.29	4280	4290	4160	5640	3045	4345	4245.04	5.59	0	-2627	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	258	13.59	0.93	12	0.17	315.00	4626.00	8980	20230202	-52.34	4030	20230614	6.20	8980	-52.34	20230202	4030	6.20	20230614	8980	-52.34	20230202	4030	6.20	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
60	20231020	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-65	5	-1.50	40468415	9538	36.04	4280	4285	4160	5640	3045	4345	4242.86	5.59	0	-2613	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	258	13.59	0.93	12	0.16	315.00	4626.00	8980	20230202	-52.34	4030	20230614	6.20	8980	-52.34	20230202	4030	6.20	20230614	8980	-52.34	20230202	4030	6.20	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
61	20231020	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-90	5	-2.07	24521320	5795	21.90	4280	4285	4160	5640	3045	4345	4231.46	5.59	0	-2369	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	256	13.51	0.92	12	0.10	315.00	4626.00	8980	20230202	-52.62	4030	20230614	5.58	8980	-52.62	20230202	4030	5.58	20230614	8980	-52.62	20230202	4030	5.58	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
62	20231020	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-105	5	-2.42	16415715	3881	14.67	4280	4285	4160	5640	3045	4345	4229.76	5.59	0	-1382	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	255	13.46	0.92	12	0.06	315.00	4626.00	8980	20230202	-52.78	4030	20230614	5.21	8980	-52.78	20230202	4030	5.21	20230614	8980	-52.78	20230202	4030	5.21	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
63	20231020	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-130	5	-2.99	14050795	3322	12.55	4280	4285	4160	5640	3045	4345	4229.62	5.59	0	-1113	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	254	13.38	0.91	12	0.06	315.00	4626.00	8980	20230202	-53.06	4030	20230614	4.59	8980	-53.06	20230202	4030	4.59	20230614	8980	-53.06	20230202	4030	4.59	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
64	20231020	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-95	5	-2.19	3454245	811	3.06	4280	4285	4240	5640	3045	4345	4259.24	5.59	0	-120	4461	4402	4301	4242	4141	4432	4272	30	1295	500	2860	5	1	6017989	256	13.49	0.92	12	0.01	315.00	4626.00	8980	20230202	-52.67	4030	20230614	5.46	8980	-52.67	20230202	4030	5.46	20230614	8980	-52.67	20230202	4030	5.46	20230614	0.95	N	275630	500	30 억		336111	N	N	0	N	00	N
65	20231019	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	30	2	0.70	113330070	26393	110.60	4270	4360	4200	5600	3025	4315	4293.94	5.63	0	-2723	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	261	13.79	0.94	12	0.44	315.00	4626.00	8980	20230202	-51.61	4030	20230614	7.82	8980	-51.61	20230202	4030	7.82	20230614	8980	-51.61	20230202	4030	7.82	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
66	20231019	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	0	3	0.00	106730265	24874	104.23	4270	4360	4200	5600	3025	4315	4290.84	5.63	0	-2624	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	260	13.70	0.93	12	0.41	315.00	4626.00	8980	20230202	-51.95	4030	20230614	7.07	8980	-51.95	20230202	4030	7.07	20230614	8980	-51.95	20230202	4030	7.07	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
67	20231019	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	15	2	0.35	95495125	22267	93.31	4270	4360	4200	5600	3025	4315	4288.64	5.63	0	-2116	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	261	13.75	0.94	12	0.37	315.00	4626.00	8980	20230202	-51.78	4030	20230614	7.44	8980	-51.78	20230202	4030	7.44	20230614	8980	-51.78	20230202	4030	7.44	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
68	20231019	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	15	2	0.35	90443245	21100	88.42	4270	4360	4200	5600	3025	4315	4286.41	5.63	0	-1899	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	261	13.75	0.94	12	0.35	315.00	4626.00	8980	20230202	-51.78	4030	20230614	7.44	8980	-51.78	20230202	4030	7.44	20230614	8980	-51.78	20230202	4030	7.44	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
69	20231019	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	10	2	0.23	83947670	19600	82.13	4270	4360	4200	5600	3025	4315	4283.04	5.63	0	-1780	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	260	13.73	0.93	12	0.33	315.00	4626.00	8980	20230202	-51.84	4030	20230614	7.32	8980	-51.84	20230202	4030	7.32	20230614	8980	-51.84	20230202	4030	7.32	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
70	20231019	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-20	5	-0.46	51493300	12095	50.68	4270	4310	4200	5600	3025	4315	4257.40	5.63	0	-1659	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	258	13.63	0.93	12	0.20	315.00	4626.00	8980	20230202	-52.17	4030	20230614	6.58	8980	-52.17	20230202	4030	6.58	20230614	8980	-52.17	20230202	4030	6.58	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
71	20231019	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-75	5	-1.74	43451760	10221	42.83	4270	4275	4200	5600	3025	4315	4251.22	5.63	0	-1131	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	255	13.46	0.92	12	0.17	315.00	4626.00	8980	20230202	-52.78	4030	20230614	5.21	8980	-52.78	20230202	4030	5.21	20230614	8980	-52.78	20230202	4030	5.21	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
72	20231019	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-80	5	-1.85	19636635	4610	19.32	4270	4275	4200	5600	3025	4315	4259.57	5.63	0	-1525	4441	4377	4251	4187	4061	4410	4220	30	1285	500	2840	5	1	6017989	255	13.44	0.92	12	0.08	315.00	4626.00	8980	20230202	-52.84	4030	20230614	5.09	8980	-52.84	20230202	4030	5.09	20230614	8980	-52.84	20230202	4030	5.09	20230614	0.94	N	275630	500	30 억		338834	N	N	0	N	00	N
73	20231018	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	140	2	3.35	100512520	23858	201.32	4170	4315	4125	5420	2925	4175	4212.96	5.68	0	-2758	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	260	13.70	0.93	12	0.40	315.00	4626.00	8980	20230202	-51.95	4030	20230614	7.07	8980	-51.95	20230202	4030	7.07	20230614	8980	-51.95	20230202	4030	7.07	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
74	20231018	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	75	2	1.80	71271385	17019	143.61	4170	4305	4125	5420	2925	4175	4187.76	5.68	0	-4354	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	256	13.49	0.92	12	0.28	315.00	4626.00	8980	20230202	-52.67	4030	20230614	5.46	8980	-52.67	20230202	4030	5.46	20230614	8980	-52.67	20230202	4030	5.46	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
75	20231018	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-15	5	-0.36	41234115	9935	83.83	4170	4175	4125	5420	2925	4175	4150.37	5.68	0	-1998	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	250	13.21	0.90	12	0.17	315.00	4626.00	8980	20230202	-53.67	4030	20230614	3.23	8980	-53.67	20230202	4030	3.23	20230614	8980	-53.67	20230202	4030	3.23	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
76	20231018	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-5	5	-0.12	39440935	9502	80.18	4170	4175	4125	5420	2925	4175	4150.79	5.68	0	-1861	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	251	13.24	0.90	12	0.16	315.00	4626.00	8980	20230202	-53.56	4030	20230614	3.47	8980	-53.56	20230202	4030	3.47	20230614	8980	-53.56	20230202	4030	3.47	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
77	20231018	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-5	5	-0.12	20246025	4858	40.99	4170	4175	4130	5420	2925	4175	4167.55	5.68	0	-1375	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	251	13.24	0.90	12	0.08	315.00	4626.00	8980	20230202	-53.56	4030	20230614	3.47	8980	-53.56	20230202	4030	3.47	20230614	8980	-53.56	20230202	4030	3.47	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
78	20231018	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-15	5	-0.36	8998540	2162	18.24	4170	4170	4130	5420	2925	4175	4162.10	5.68	0	-955	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	250	13.21	0.90	12	0.04	315.00	4626.00	8980	20230202	-53.67	4030	20230614	3.23	8980	-53.67	20230202	4030	3.23	20230614	8980	-53.67	20230202	4030	3.23	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
79	20231018	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-25	5	-0.60	8621770	2071	17.48	4170	4170	4130	5420	2925	4175	4163.05	5.68	0	-914	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	250	13.17	0.90	12	0.03	315.00	4626.00	8980	20230202	-53.79	4030	20230614	2.98	8980	-53.79	20230202	4030	2.98	20230614	8980	-53.79	20230202	4030	2.98	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
80	20231018	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-10	5	-0.24	7660055	1839	15.52	4170	4170	4130	5420	2925	4175	4165.30	5.68	0	-734	4238	4206	4153	4121	4068	4222	4137	30	1245	500	2750	5	1	6017989	251	13.22	0.90	12	0.03	315.00	4626.00	8980	20230202	-53.62	4030	20230614	3.35	8980	-53.62	20230202	4030	3.35	20230614	8980	-53.62	20230202	4030	3.35	20230614	0.97	N	275630	500	30 억		341592	N	N	0	N	00	N
81	20231017	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	30	2	0.72	49058810	11849	58.12	4110	4185	4100	5380	2905	4145	4139.59	5.67	0	204	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	251	13.25	0.90	12	0.20	315.00	4626.00	8980	20230202	-53.51	4030	20230614	3.60	8980	-53.51	20230202	4030	3.60	20230614	8980	-53.51	20230202	4030	3.60	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
82	20231017	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-5	5	-0.12	41112445	9946	48.79	4110	4175	4100	5380	2905	4145	4133.57	5.67	0	260	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	249	13.14	0.89	12	0.17	315.00	4626.00	8980	20230202	-53.90	4030	20230614	2.73	8980	-53.90	20230202	4030	2.73	20230614	8980	-53.90	20230202	4030	2.73	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
83	20231017	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-5	5	-0.12	39449945	9546	46.83	4110	4160	4100	5380	2905	4145	4132.62	5.67	0	541	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	249	13.14	0.89	12	0.16	315.00	4626.00	8980	20230202	-53.90	4030	20230614	2.73	8980	-53.90	20230202	4030	2.73	20230614	8980	-53.90	20230202	4030	2.73	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
84	20231017	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-5	5	-0.12	37738285	9134	44.81	4110	4160	4100	5380	2905	4145	4131.63	5.67	0	662	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	249	13.14	0.89	12	0.15	315.00	4626.00	8980	20230202	-53.90	4030	20230614	2.73	8980	-53.90	20230202	4030	2.73	20230614	8980	-53.90	20230202	4030	2.73	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
85	20231017	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-5	5	-0.12	28957950	7012	34.40	4110	4160	4100	5380	2905	4145	4129.77	5.67	0	777	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	249	13.14	0.89	12	0.12	315.00	4626.00	8980	20230202	-53.90	4030	20230614	2.73	8980	-53.90	20230202	4030	2.73	20230614	8980	-53.90	20230202	4030	2.73	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
86	20231017	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-15	5	-0.36	27448615	6648	32.61	4110	4145	4100	5380	2905	4145	4128.85	5.67	0	879	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	249	13.11	0.89	12	0.11	315.00	4626.00	8980	20230202	-54.01	4030	20230614	2.48	8980	-54.01	20230202	4030	2.48	20230614	8980	-54.01	20230202	4030	2.48	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
87	20231017	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-35	5	-0.84	11447035	2780	13.64	4110	4145	4100	5380	2905	4145	4117.64	5.67	0	-693	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	247	13.05	0.89	12	0.05	315.00	4626.00	8980	20230202	-54.23	4030	20230614	1.99	8980	-54.23	20230202	4030	1.99	20230614	8980	-54.23	20230202	4030	1.99	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
88	20231017	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	0	3	0.00	7049410	1713	8.40	4110	4145	4100	5380	2905	4145	4115.24	5.67	0	-352	4438	4291	4198	4051	3958	4245	4005	30	1235	500	2730	5	1	6017989	249	13.16	0.90	12	0.03	315.00	4626.00	8980	20230202	-53.84	4030	20230614	2.85	8980	-53.84	20230202	4030	2.85	20230614	8980	-53.84	20230202	4030	2.85	20230614	0.98	N	275630	500	30 억		341388	N	N	0	N	00	N
89	20231016	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-200	5	-4.60	84290595	20219	129.19	4345	4345	4105	5640	3045	4345	4168.88	5.75	0	-4804	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	249	13.16	0.90	12	0.34	315.00	4626.00	8980	20230202	-53.84	4030	20230614	2.85	8980	-53.84	20230202	4030	2.85	20230614	8980	-53.84	20230202	4030	2.85	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
90	20231016	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-190	5	-4.37	77411600	18569	118.64	4345	4345	4105	5640	3045	4345	4168.86	5.75	0	-4509	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	250	13.19	0.90	12	0.31	315.00	4626.00	8980	20230202	-53.73	4030	20230614	3.10	8980	-53.73	20230202	4030	3.10	20230614	8980	-53.73	20230202	4030	3.10	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
91	20231016	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-200	5	-4.60	60637275	14537	92.88	4345	4345	4105	5640	3045	4345	4171.24	5.75	0	-3566	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	249	13.16	0.90	12	0.24	315.00	4626.00	8980	20230202	-53.84	4030	20230614	2.85	8980	-53.84	20230202	4030	2.85	20230614	8980	-53.84	20230202	4030	2.85	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
92	20231016	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-175	5	-4.03	43125570	10288	65.73	4345	4345	4120	5640	3045	4345	4191.83	5.75	0	-2313	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	251	13.24	0.90	12	0.17	315.00	4626.00	8980	20230202	-53.56	4030	20230614	3.47	8980	-53.56	20230202	4030	3.47	20230614	8980	-53.56	20230202	4030	3.47	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
93	20231016	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-150	5	-3.45	16367165	3835	24.50	4345	4345	4195	5640	3045	4345	4267.84	5.75	0	-1102	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	252	13.32	0.91	12	0.06	315.00	4626.00	8980	20230202	-53.29	4030	20230614	4.09	8980	-53.29	20230202	4030	4.09	20230614	8980	-53.29	20230202	4030	4.09	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
94	20231016	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-115	5	-2.65	8949155	2074	13.25	4345	4345	4230	5640	3045	4345	4314.93	5.75	0	-549	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	255	13.43	0.91	12	0.03	315.00	4626.00	8980	20230202	-52.90	4030	20230614	4.96	8980	-52.90	20230202	4030	4.96	20230614	8980	-52.90	20230202	4030	4.96	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
95	20231016	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-115	5	-2.65	8894165	2061	13.17	4345	4345	4230	5640	3045	4345	4315.46	5.75	0	-541	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	255	13.43	0.91	12	0.03	315.00	4626.00	8980	20230202	-52.90	4030	20230614	4.96	8980	-52.90	20230202	4030	4.96	20230614	8980	-52.90	20230202	4030	4.96	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
96	20231016	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-55	5	-1.27	7326370	1691	10.80	4345	4345	4280	5640	3045	4345	4332.57	5.75	0	-501	4485	4415	4335	4265	4185	4450	4300	30	1295	500	2860	5	1	6017989	258	13.62	0.93	12	0.03	315.00	4626.00	8980	20230202	-52.23	4030	20230614	6.45	8980	-52.23	20230202	4030	6.45	20230614	8980	-52.23	20230202	4030	6.45	20230614	0.98	N	275630	500	30 억		346192	N	N	0	N	00	N
97	20231012	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	80	2	1.90	40331325	9441	70.19	4220	4380	4220	5480	2955	4220	4271.93	5.91	0	-2220	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	259	13.65	0.93	12	0.16	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
98	20231012	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	80	2	1.90	37460245	8773	65.23	4220	4380	4220	5480	2955	4220	4269.95	5.91	0	-2049	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	259	13.65	0.93	12	0.15	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
99	20231012	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	70	2	1.66	33980645	7962	59.20	4220	4380	4220	5480	2955	4220	4267.85	5.91	0	-1402	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	258	13.62	0.93	12	0.13	315.00	4626.00	8980	20230202	-52.23	4030	20230614	6.45	8980	-52.23	20230202	4030	6.45	20230614	8980	-52.23	20230202	4030	6.45	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
100	20231012	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	85	2	2.01	28023940	6566	48.82	4220	4380	4220	5480	2955	4220	4268.04	5.91	0	-1471	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	259	13.67	0.93	12	0.11	315.00	4626.00	8980	20230202	-52.06	4030	20230614	6.82	8980	-52.06	20230202	4030	6.82	20230614	8980	-52.06	20230202	4030	6.82	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
101	20231012	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	55	2	1.30	11373485	2675	19.89	4220	4380	4220	5480	2955	4220	4251.77	5.91	0	-739	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	257	13.57	0.92	12	0.04	315.00	4626.00	8980	20230202	-52.39	4030	20230614	6.08	8980	-52.39	20230202	4030	6.08	20230614	8980	-52.39	20230202	4030	6.08	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
102	20231012	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	55	2	1.30	10826405	2547	18.94	4220	4380	4220	5480	2955	4220	4250.65	5.91	0	-726	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	257	13.57	0.92	12	0.04	315.00	4626.00	8980	20230202	-52.39	4030	20230614	6.08	8980	-52.39	20230202	4030	6.08	20230614	8980	-52.39	20230202	4030	6.08	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
103	20231012	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	55	2	1.30	10177280	2395	17.81	4220	4380	4220	5480	2955	4220	4249.39	5.91	0	-711	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	257	13.57	0.92	12	0.04	315.00	4626.00	8980	20230202	-52.39	4030	20230614	6.08	8980	-52.39	20230202	4030	6.08	20230614	8980	-52.39	20230202	4030	6.08	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
104	20231012	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	90	2	2.13	3709115	877	6.52	4220	4380	4220	5480	2955	4220	4229.32	5.91	0	-159	4296	4257	4226	4187	4156	4242	4172	30	1260	500	2780	5	1	6017989	259	13.68	0.93	12	0.01	315.00	4626.00	8980	20230202	-52.00	4030	20230614	6.95	8980	-52.00	20230202	4030	6.95	20230614	8980	-52.00	20230202	4030	6.95	20230614	0.97	N	275630	500	30 억		355576	N	N	0	N	00	N
105	20231011	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	25	2	0.60	56786055	13450	90.93	4260	4265	4195	5450	2940	4195	4222.05	6.00	0	-5389	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	254	13.40	0.91	12	0.22	315.00	4626.00	8980	20230202	-53.01	4030	20230614	4.71	8980	-53.01	20230202	4030	4.71	20230614	8980	-53.01	20230202	4030	4.71	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
106	20231011	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	15	2	0.36	53933775	12774	86.36	4260	4265	4195	5450	2940	4195	4222.20	6.00	0	-5263	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	253	13.37	0.91	12	0.21	315.00	4626.00	8980	20230202	-53.12	4030	20230614	4.47	8980	-53.12	20230202	4030	4.47	20230614	8980	-53.12	20230202	4030	4.47	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
107	20231011	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	5	2	0.12	47183225	11172	75.53	4260	4265	4195	5450	2940	4195	4223.40	6.00	0	-4852	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	253	13.33	0.91	12	0.19	315.00	4626.00	8980	20230202	-53.23	4030	20230614	4.22	8980	-53.23	20230202	4030	4.22	20230614	8980	-53.23	20230202	4030	4.22	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
108	20231011	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	20	2	0.48	34686950	8206	55.48	4260	4265	4195	5450	2940	4195	4227.11	6.00	0	-3214	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	254	13.38	0.91	12	0.14	315.00	4626.00	8980	20230202	-53.06	4030	20230614	4.59	8980	-53.06	20230202	4030	4.59	20230614	8980	-53.06	20230202	4030	4.59	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
109	20231011	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	10	2	0.24	33122915	7835	52.97	4260	4265	4195	5450	2940	4195	4227.65	6.00	0	-3017	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	253	13.35	0.91	12	0.13	315.00	4626.00	8980	20230202	-53.17	4030	20230614	4.34	8980	-53.17	20230202	4030	4.34	20230614	8980	-53.17	20230202	4030	4.34	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
110	20231011	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	5	2	0.12	29382410	6948	46.97	4260	4265	4195	5450	2940	4195	4229.00	6.00	0	-2417	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	253	13.33	0.91	12	0.12	315.00	4626.00	8980	20230202	-53.23	4030	20230614	4.22	8980	-53.23	20230202	4030	4.22	20230614	8980	-53.23	20230202	4030	4.22	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
111	20231011	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	20	2	0.48	21779320	5141	34.76	4260	4265	4195	5450	2940	4195	4236.57	6.00	0	-1936	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	254	13.38	0.91	12	0.09	315.00	4626.00	8980	20230202	-53.06	4030	20230614	4.59	8980	-53.06	20230202	4030	4.59	20230614	8980	-53.06	20230202	4030	4.59	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
112	20231011	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	60	2	1.43	5783615	1359	9.19	4260	4265	4215	5450	2940	4195	4256.74	6.00	0	-745	4461	4327	4261	4127	4061	4295	4095	30	1255	500	2760	5	1	6017989	256	13.51	0.92	12	0.02	315.00	4626.00	8980	20230202	-52.62	4030	20230614	5.58	8980	-52.62	20230202	4030	5.58	20230614	8980	-52.62	20230202	4030	5.58	20230614	0.98	N	275630	500	30 억		360965	N	N	0	N	00	N
113	20231010	161515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-140	5	-3.23	63212265	14791	91.48	4335	4395	4195	5630	3035	4335	4273.65	6.07	0	-4198	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	252	13.32	0.91	12	0.25	315.00	4626.00	8980	20230202	-53.29	4030	20230614	4.09	8980	-53.29	20230202	4030	4.09	20230614	8980	-53.29	20230202	4030	4.09	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
114	20231010	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-110	5	-2.54	54753680	12778	79.03	4335	4395	4200	5630	3035	4335	4284.95	6.07	0	-3279	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	254	13.41	0.91	12	0.21	315.00	4626.00	8980	20230202	-52.95	4030	20230614	4.84	8980	-52.95	20230202	4030	4.84	20230614	8980	-52.95	20230202	4030	4.84	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
115	20231010	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-85	5	-1.96	52748230	12303	76.09	4335	4395	4200	5630	3035	4335	4287.38	6.07	0	-2922	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	256	13.49	0.92	12	0.20	315.00	4626.00	8980	20230202	-52.67	4030	20230614	5.46	8980	-52.67	20230202	4030	5.46	20230614	8980	-52.67	20230202	4030	5.46	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
116	20231010	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-60	5	-1.38	36080790	8367	51.75	4335	4395	4250	5630	3035	4335	4312.24	6.07	0	-1990	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	257	13.57	0.92	12	0.14	315.00	4626.00	8980	20230202	-52.39	4030	20230614	6.08	8980	-52.39	20230202	4030	6.08	20230614	8980	-52.39	20230202	4030	6.08	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
117	20231010	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-55	5	-1.27	29455150	6816	42.16	4335	4395	4280	5630	3035	4335	4321.45	6.07	0	-1365	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	258	13.59	0.93	12	0.11	315.00	4626.00	8980	20230202	-52.34	4030	20230614	6.20	8980	-52.34	20230202	4030	6.20	20230614	8980	-52.34	20230202	4030	6.20	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
118	20231010	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	15	2	0.35	15983275	3683	22.78	4335	4395	4310	5630	3035	4335	4339.76	6.07	0	-1160	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	262	13.81	0.94	12	0.06	315.00	4626.00	8980	20230202	-51.56	4030	20230614	7.94	8980	-51.56	20230202	4030	7.94	20230614	8980	-51.56	20230202	4030	7.94	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
119	20231010	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	25	2	0.58	14134750	3258	20.15	4335	4395	4310	5630	3035	4335	4338.49	6.07	0	-822	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	262	13.84	0.94	12	0.05	315.00	4626.00	8980	20230202	-51.45	4030	20230614	8.19	8980	-51.45	20230202	4030	8.19	20230614	8980	-51.45	20230202	4030	8.19	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
120	20231010	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	5	2	0.12	9579645	2208	13.66	4335	4395	4335	5630	3035	4335	4338.63	6.07	0	-440	4398	4366	4303	4271	4208	4382	4287	30	1295	500	2860	5	1	6017989	261	13.78	0.94	12	0.04	315.00	4626.00	8980	20230202	-51.67	4030	20230614	7.69	8980	-51.67	20230202	4030	7.69	20230614	8980	-51.67	20230202	4030	7.69	20230614	0.98	N	275630	500	30 억		365159	N	N	0	N	00	N
121	20231006	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	55	2	1.29	69304995	16168	82.21	4265	4335	4240	5560	3000	4280	4286.56	6.03	0	1979	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	261	13.76	0.94	12	0.27	315.00	4626.00	8980	20230202	-51.73	4030	20230614	7.57	8980	-51.73	20230202	4030	7.57	20230614	8980	-51.73	20230202	4030	7.57	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N
122	20231006	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	20	2	0.47	64183205	14982	76.18	4265	4315	4240	5560	3000	4280	4284.02	6.03	0	2160	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	259	13.65	0.93	12	0.25	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N
123	20231006	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	25	2	0.58	61016530	14246	72.44	4265	4315	4240	5560	3000	4280	4283.07	6.03	0	2530	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	259	13.67	0.93	12	0.24	315.00	4626.00	8980	20230202	-52.06	4030	20230614	6.82	8980	-52.06	20230202	4030	6.82	20230614	8980	-52.06	20230202	4030	6.82	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N
124	20231006	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	20	2	0.47	49929110	11668	59.33	4265	4315	4240	5560	3000	4280	4279.15	6.03	0	2230	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	259	13.65	0.93	12	0.19	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N
125	20231006	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	0	3	0.00	48597520	11357	57.75	4265	4315	4240	5560	3000	4280	4279.08	6.03	0	2480	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	258	13.59	0.93	12	0.19	315.00	4626.00	8980	20230202	-52.34	4030	20230614	6.20	8980	-52.34	20230202	4030	6.20	20230614	8980	-52.34	20230202	4030	6.20	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N
126	20231006	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	30	2	0.70	42300560	9885	50.26	4265	4315	4240	5560	3000	4280	4279.27	6.03	0	2775	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	259	13.68	0.93	12	0.16	315.00	4626.00	8980	20230202	-52.00	4030	20230614	6.95	8980	-52.00	20230202	4030	6.95	20230614	8980	-52.00	20230202	4030	6.95	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N
127	20231006	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	20	2	0.47	31294855	7327	37.26	4265	4300	4240	5560	3000	4280	4271.16	6.03	0	1434	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	259	13.65	0.93	12	0.12	315.00	4626.00	8980	20230202	-52.12	4030	20230614	6.70	8980	-52.12	20230202	4030	6.70	20230614	8980	-52.12	20230202	4030	6.70	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N
128	20231006	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-25	5	-0.58	4186335	983	5.00	4265	4265	4240	5560	3000	4280	4258.62	6.03	0	-328	4390	4335	4225	4170	4060	4362	4197	30	1280	500	2820	5	1	6017989	256	13.51	0.92	12	0.02	315.00	4626.00	8980	20230202	-52.62	4030	20230614	5.58	8980	-52.62	20230202	4030	5.58	20230614	8980	-52.62	20230202	4030	5.58	20230614	0.98	N	275630	500	30 억		363184	N	N	0	N	00	N