KissMeData/328130/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	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	130400	-6600	5	-4.82	38817388400	288226	61.81	139000	140800	130000	178100	95900	137000	134684.28	13.87	0	28213	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	16145	-38.38	23.14	12	2.33	-3398.00	5636.00	269727	20230911	-51.65	19879	20221027	555.97	269727	-51.65	20230911	27406	375.81	20230102	279500	-53.35	20230911	22600	476.99	20221104	0.64	N	328130	500	61 억		1717712	N	N	235	N	00	N
3	20231031	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	131600	-5400	5	-3.94	36200560500	268206	57.52	139000	140800	130000	178100	95900	137000	134972.50	13.87	0	21863	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	16293	-38.73	23.35	12	2.17	-3398.00	5636.00	269727	20230911	-51.21	19879	20221027	562.01	269727	-51.21	20230911	27406	380.19	20230102	279500	-52.92	20230911	22600	482.30	20221104	0.64	N	328130	500	61 억		1717712	N	N	123	N	00	N
4	20231031	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	131400	-5600	5	-4.09	31259209000	230661	49.47	139000	140800	130000	178100	95900	137000	135519.73	13.87	0	17040	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	16269	-38.67	23.31	12	1.86	-3398.00	5636.00	269727	20230911	-51.28	19879	20221027	561.00	269727	-51.28	20230911	27406	379.46	20230102	279500	-52.99	20230911	22600	481.42	20221104	0.64	N	328130	500	61 억		1717712	N	N	123	N	00	N
5	20231031	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	133300	-3700	5	-2.70	24329915400	177857	38.14	139000	140800	133200	178100	95900	137000	136794.74	13.87	0	9929	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	16504	-39.23	23.65	12	1.44	-3398.00	5636.00	269727	20230911	-50.58	19879	20221027	570.56	269727	-50.58	20230911	27406	386.39	20230102	279500	-52.31	20230911	22600	489.82	20221104	0.64	N	328130	500	61 억		1717712	N	N	123	N	00	N
6	20231031	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	134800	-2200	5	-1.61	20439771000	148856	31.92	139000	140800	134600	178100	95900	137000	137312.51	13.87	0	9811	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	16690	-39.67	23.92	12	1.20	-3398.00	5636.00	269727	20230911	-50.02	19879	20221027	578.10	269727	-50.02	20230911	27406	391.86	20230102	279500	-51.77	20230911	22600	496.46	20221104	0.64	N	328130	500	61 억		1717712	N	N	123	N	00	N
7	20231031	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137300	300	2	0.22	16807816900	122161	26.20	139000	140800	134600	178100	95900	137000	137587.72	13.87	0	11356	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	16999	-40.41	24.36	12	0.99	-3398.00	5636.00	269727	20230911	-49.10	19879	20221027	590.68	269727	-49.10	20230911	27406	400.99	20230102	279500	-50.88	20230911	22600	507.52	20221104	0.64	N	328130	500	61 억		1717712	N	N	123	N	00	N
8	20231031	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137900	900	2	0.66	13276500600	96582	20.71	139000	140800	134600	178100	95900	137000	137463.81	13.87	0	11121	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	17073	-40.58	24.47	12	0.78	-3398.00	5636.00	269727	20230911	-48.87	19879	20221027	593.70	269727	-48.87	20230911	27406	403.17	20230102	279500	-50.66	20230911	22600	510.18	20221104	0.64	N	328130	500	61 억		1717712	N	N	123	N	00	N
9	20231031	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	138400	1400	2	1.02	3235549600	23272	4.99	139000	140800	137900	178100	95900	137000	139037.29	13.87	0	582	156933	146966	141433	131466	125933	144200	128700	62	41100	500	87680	100	1	12381004	17135	-40.73	24.56	12	0.19	-3398.00	5636.00	269727	20230911	-48.69	19879	20221027	596.21	269727	-48.69	20230911	27406	405.00	20230102	279500	-50.48	20230911	22600	512.39	20221104	0.64	N	328130	500	61 억		1717712	N	N	123	N	00	N
10	20231030	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137000	-6300	5	-4.40	66657687000	462899	122.17	145100	151400	135900	186200	100400	143300	144054.94	14.10	0	-25586	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	16962	-40.32	24.31	12	3.74	-3398.00	5636.00	269727	20230911	-49.21	19686	20221026	595.93	269727	-49.21	20230911	27406	399.89	20230102	279500	-50.98	20230911	22600	506.19	20221104	0.63	N	328130	500	61 억		1745552	N	N	123	N	00	N
11	20231030	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	136200	-7100	5	-4.95	63142136000	437216	115.39	145100	151400	135900	186200	100400	143300	144422.05	14.10	0	-25088	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	16863	-40.08	24.17	12	3.53	-3398.00	5636.00	269727	20230911	-49.50	19686	20221026	591.86	269727	-49.50	20230911	27406	396.97	20230102	279500	-51.27	20230911	22600	502.65	20221104	0.63	N	328130	500	61 억		1745552	N	N	18	N	00	N
12	20231030	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	140000	-3300	5	-2.30	54807640600	376980	99.50	145100	151400	138900	186200	100400	143300	145393.47	14.10	0	-22981	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	17333	-41.20	24.84	12	3.04	-3398.00	5636.00	269727	20230911	-48.10	19686	20221026	611.17	269727	-48.10	20230911	27406	410.84	20230102	279500	-49.91	20230911	22600	519.47	20221104	0.63	N	328130	500	61 억		1745552	N	N	18	N	00	N
13	20231030	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	140600	-2700	5	-1.88	50842523800	348661	92.02	145100	151400	138900	186200	100400	143300	145831.91	14.10	0	-19744	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	17408	-41.38	24.95	12	2.82	-3398.00	5636.00	269727	20230911	-47.87	19686	20221026	614.21	269727	-47.87	20230911	27406	413.03	20230102	279500	-49.70	20230911	22600	522.12	20221104	0.63	N	328130	500	61 억		1745552	N	N	18	N	00	N
14	20231030	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	140200	-3100	5	-2.16	48779029900	333983	88.15	145100	151400	138900	186200	100400	143300	146063.46	14.10	0	-18670	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	17358	-41.26	24.88	12	2.70	-3398.00	5636.00	269727	20230911	-48.02	19686	20221026	612.18	269727	-48.02	20230911	27406	411.57	20230102	279500	-49.84	20230911	22600	520.35	20221104	0.63	N	328130	500	61 억		1745552	N	N	18	N	00	N
15	20231030	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	141800	-1500	5	-1.05	45002331400	307067	81.04	145100	151400	138900	186200	100400	143300	146569.61	14.10	0	-12345	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	17556	-41.73	25.16	12	2.48	-3398.00	5636.00	269727	20230911	-47.43	19686	20221026	620.31	269727	-47.43	20230911	27406	417.40	20230102	279500	-49.27	20230911	22600	527.43	20221104	0.63	N	328130	500	61 억		1745552	N	N	18	N	00	N
16	20231030	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143900	600	2	0.42	33151226100	223164	58.90	145100	151400	143300	186200	100400	143300	148582.51	14.10	0	753	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	17816	-42.35	25.53	12	1.80	-3398.00	5636.00	269727	20230911	-46.65	19686	20221026	630.98	269727	-46.65	20230911	27406	425.07	20230102	279500	-48.52	20230911	22600	536.73	20221104	0.63	N	328130	500	61 억		1745552	N	N	18	N	00	N
17	20231030	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	148800	5500	2	3.84	11920930600	80298	21.19	145100	150900	144700	186200	100400	143300	148545.71	14.10	0	7706	152300	147800	144400	139900	136500	146100	138200	62	42900	500	91710	100	1	12381004	18423	-43.79	26.40	12	0.65	-3398.00	5636.00	269727	20230911	-44.83	19686	20221026	655.87	269727	-44.83	20230911	27406	442.95	20230102	279500	-46.76	20230911	22600	558.41	20221104	0.63	N	328130	500	61 억		1745552	N	N	18	N	00	N
18	20231027	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143300	2300	2	1.63	54200103300	374378	122.98	143900	148900	141000	183300	98700	141000	144778.32	14.44	0	-43372	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	17742	-42.17	25.43	12	3.02	-3398.00	5636.00	269727	20230911	-46.87	19686	20221026	627.93	269727	-46.87	20230911	27406	422.88	20230102	279500	-48.73	20230911	20600	595.63	20221027	0.62	N	328130	500	61 억		1787844	N	N	18	N	00	N
19	20231027	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143700	2700	2	1.91	51459208100	355280	116.71	143900	148900	141000	183300	98700	141000	144844.23	14.44	0	-41528	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	17792	-42.29	25.50	12	2.87	-3398.00	5636.00	269727	20230911	-46.72	19686	20221026	629.96	269727	-46.72	20230911	27406	424.34	20230102	279500	-48.59	20230911	20600	597.57	20221027	0.62	N	328130	500	61 억		1787844	N	N	474	N	00	N
20	20231027	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	142300	1300	2	0.92	46864191800	323233	106.18	143900	148900	141000	183300	98700	141000	144989.16	14.44	0	-36507	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	17618	-41.88	25.25	12	2.61	-3398.00	5636.00	269727	20230911	-47.24	19686	20221026	622.85	269727	-47.24	20230911	27406	419.23	20230102	279500	-49.09	20230911	20600	590.78	20221027	0.62	N	328130	500	61 억		1787844	N	N	474	N	00	N
21	20231027	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143100	2100	2	1.49	43834219300	301974	99.20	143900	148900	141000	183300	98700	141000	145162.68	14.44	0	-30139	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	17717	-42.11	25.39	12	2.44	-3398.00	5636.00	269727	20230911	-46.95	19686	20221026	626.91	269727	-46.95	20230911	27406	422.15	20230102	279500	-48.80	20230911	20600	594.66	20221027	0.62	N	328130	500	61 억		1787844	N	N	474	N	00	N
22	20231027	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143000	2000	2	1.42	40831461000	280939	92.29	143900	148900	141000	183300	98700	141000	145343.46	14.44	0	-23932	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	17705	-42.08	25.37	12	2.27	-3398.00	5636.00	269727	20230911	-46.98	19686	20221026	626.40	269727	-46.98	20230911	27406	421.78	20230102	279500	-48.84	20230911	20600	594.17	20221027	0.62	N	328130	500	61 억		1787844	N	N	474	N	00	N
23	20231027	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	145000	4000	2	2.84	36877981500	253449	83.26	143900	148900	141000	183300	98700	141000	145509.40	14.44	0	-17437	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	17952	-42.67	25.73	12	2.05	-3398.00	5636.00	269727	20230911	-46.24	19686	20221026	636.56	269727	-46.24	20230911	27406	429.08	20230102	279500	-48.12	20230911	20600	603.88	20221027	0.62	N	328130	500	61 억		1787844	N	N	474	N	00	N
24	20231027	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	144800	3800	2	2.70	25914101800	178655	58.69	143900	148900	141000	183300	98700	141000	145057.29	14.44	0	-15387	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	17928	-42.61	25.69	12	1.44	-3398.00	5636.00	269727	20230911	-46.32	19686	20221026	635.55	269727	-46.32	20230911	27406	428.35	20230102	279500	-48.19	20230911	20600	602.91	20221027	0.62	N	328130	500	61 억		1787844	N	N	474	N	00	N
25	20231027	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	145500	4500	2	3.19	11969228100	81956	26.92	143900	148900	143000	183300	98700	141000	146061.42	14.44	0	-4678	154266	147632	140566	133932	126866	150950	137250	62	42300	500	90240	100	1	12381004	18014	-42.82	25.82	12	0.66	-3398.00	5636.00	269727	20230911	-46.06	19686	20221026	639.10	269727	-46.06	20230911	27406	430.91	20230102	279500	-47.94	20230911	20600	606.31	20221027	0.62	N	328130	500	61 억		1787844	N	N	474	N	00	N
26	20231026	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	141000	1200	2	0.86	42868052100	301691	140.29	134900	147200	133500	181700	97900	139800	142103.11	14.36	0	9544	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17457	-41.49	25.02	12	2.44	-3398.00	5636.00	269727	20230911	-47.72	19638	20221024	618.00	269727	-47.72	20230911	27406	414.49	20230102	279500	-49.55	20230911	20400	591.18	20221026	0.58	N	328130	500	61 억		1777461	N	N	474	N	00	N
27	20231026	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	141300	1500	2	1.07	41358050500	290997	135.31	134900	147200	133500	181700	97900	139800	142134.29	14.36	0	9038	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17494	-41.58	25.07	12	2.35	-3398.00	5636.00	269727	20230911	-47.61	19638	20221024	619.52	269727	-47.61	20230911	27406	415.58	20230102	279500	-49.45	20230911	20400	592.65	20221026	0.58	N	328130	500	61 억		1777461	N	N	40	N	00	N
28	20231026	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	140800	1000	2	0.72	36586541100	257009	119.51	134900	147200	133500	181700	97900	139800	142366.23	14.36	0	9310	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17432	-41.44	24.98	12	2.08	-3398.00	5636.00	269727	20230911	-47.80	19638	20221024	616.98	269727	-47.80	20230911	27406	413.76	20230102	279500	-49.62	20230911	20400	590.20	20221026	0.58	N	328130	500	61 억		1777461	N	N	40	N	00	N
29	20231026	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	141200	1400	2	1.00	33316030200	233798	108.72	134900	147200	133500	181700	97900	139800	142512.14	14.36	0	9645	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17482	-41.55	25.05	12	1.89	-3398.00	5636.00	269727	20230911	-47.65	19638	20221024	619.01	269727	-47.65	20230911	27406	415.22	20230102	279500	-49.48	20230911	20400	592.16	20221026	0.58	N	328130	500	61 억		1777461	N	N	40	N	00	N
30	20231026	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	141200	1400	2	1.00	30558278500	214291	99.65	134900	147200	133500	181700	97900	139800	142616.44	14.36	0	6339	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17482	-41.55	25.05	12	1.73	-3398.00	5636.00	269727	20230911	-47.65	19638	20221024	619.01	269727	-47.65	20230911	27406	415.22	20230102	279500	-49.48	20230911	20400	592.16	20221026	0.58	N	328130	500	61 억		1777461	N	N	40	N	00	N
31	20231026	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	142600	2800	2	2.00	27595045500	193416	89.94	134900	147200	133500	181700	97900	139800	142688.64	14.36	0	4560	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17655	-41.97	25.30	12	1.56	-3398.00	5636.00	269727	20230911	-47.13	19638	20221024	626.14	269727	-47.13	20230911	27406	420.32	20230102	279500	-48.98	20230911	20400	599.02	20221026	0.58	N	328130	500	61 억		1777461	N	N	40	N	00	N
32	20231026	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143500	3700	2	2.65	22642745100	158916	73.90	134900	147200	133500	181700	97900	139800	142501.43	14.36	0	3460	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17767	-42.23	25.46	12	1.28	-3398.00	5636.00	269727	20230911	-46.80	19638	20221024	630.73	269727	-46.80	20230911	27406	423.61	20230102	279500	-48.66	20230911	20400	603.43	20221026	0.58	N	328130	500	61 억		1777461	N	N	40	N	00	N
33	20231026	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	139900	100	2	0.07	4736950000	34567	16.07	134900	141700	133500	181700	97900	139800	136944.67	14.36	0	6888	156266	148032	143266	135032	130266	145650	132650	62	41900	500	89470	100	1	12381004	17321	-41.17	24.82	12	0.28	-3398.00	5636.00	269727	20230911	-48.13	19638	20221024	612.39	269727	-48.13	20230911	27406	410.47	20230102	279500	-49.95	20230911	20400	585.78	20221026	0.58	N	328130	500	61 억		1777461	N	N	40	N	00	N
34	20231025	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	139800	-8900	5	-5.99	30800278600	213575	76.58	149900	151500	138500	193300	104100	148700	144222.50	14.74	0	-42752	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	17309	-41.14	24.80	12	1.73	-3398.00	5636.00	269727	20230911	-48.17	19107	20221021	631.67	269727	-48.17	20230911	27406	410.11	20230102	279500	-49.98	20230911	20400	585.29	20221026	0.57	N	328130	500	61 억		1824984	N	N	40	N	00	N
35	20231025	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	139700	-9000	5	-6.05	28615398700	197894	70.96	149900	151500	139000	193300	104100	148700	144599.36	14.74	0	-42398	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	17296	-41.11	24.79	12	1.60	-3398.00	5636.00	269727	20230911	-48.21	19107	20221021	631.15	269727	-48.21	20230911	27406	409.74	20230102	279500	-50.02	20230911	20400	584.80	20221026	0.57	N	328130	500	61 억		1824984	N	N	16	N	00	N
36	20231025	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	142100	-6600	5	-4.44	24321459800	167346	60.01	149900	151500	141200	193300	104100	148700	145336.11	14.74	0	-39640	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	17593	-41.82	25.21	12	1.35	-3398.00	5636.00	269727	20230911	-47.32	19107	20221021	643.71	269727	-47.32	20230911	27406	418.50	20230102	279500	-49.16	20230911	20400	596.57	20221026	0.57	N	328130	500	61 억		1824984	N	N	16	N	00	N
37	20231025	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	142100	-6600	5	-4.44	22194055600	152372	54.64	149900	151500	141200	193300	104100	148700	145656.79	14.74	0	-36089	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	17593	-41.82	25.21	12	1.23	-3398.00	5636.00	269727	20230911	-47.32	19107	20221021	643.71	269727	-47.32	20230911	27406	418.50	20230102	279500	-49.16	20230911	20400	596.57	20221026	0.57	N	328130	500	61 억		1824984	N	N	16	N	00	N
38	20231025	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143200	-5500	5	-3.70	19416888000	132868	47.64	149900	151500	143100	193300	104100	148700	146136.43	14.74	0	-31025	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	17730	-42.14	25.41	12	1.07	-3398.00	5636.00	269727	20230911	-46.91	19107	20221021	649.46	269727	-46.91	20230911	27406	422.51	20230102	279500	-48.77	20230911	20400	601.96	20221026	0.57	N	328130	500	61 억		1824984	N	N	16	N	00	N
39	20231025	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	144200	-4500	5	-3.03	17472215000	119358	42.80	149900	151500	143200	193300	104100	148700	146384.70	14.74	0	-25380	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	17853	-42.44	25.59	12	0.96	-3398.00	5636.00	269727	20230911	-46.54	19107	20221021	654.70	269727	-46.54	20230911	27406	426.16	20230102	279500	-48.41	20230911	20400	606.86	20221026	0.57	N	328130	500	61 억		1824984	N	N	16	N	00	N
40	20231025	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143500	-5200	5	-3.50	15093757500	102929	36.91	149900	151500	143200	193300	104100	148700	146642.16	14.74	0	-19928	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	17767	-42.23	25.46	12	0.83	-3398.00	5636.00	269727	20230911	-46.80	19107	20221021	651.03	269727	-46.80	20230911	27406	423.61	20230102	279500	-48.66	20230911	20400	603.43	20221026	0.57	N	328130	500	61 억		1824984	N	N	16	N	00	N
41	20231025	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	148000	-700	5	-0.47	6062479500	40763	14.62	149900	151500	146100	193300	104100	148700	148725.07	14.74	0	-11080	157833	153266	144133	139566	130433	155550	141850	62	44600	500	95160	100	1	12381004	18324	-43.56	26.26	12	0.33	-3398.00	5636.00	269727	20230911	-45.13	19107	20221021	674.59	269727	-45.13	20230911	27406	440.03	20230102	279500	-47.05	20230911	20400	625.49	20221026	0.57	N	328130	500	61 억		1824984	N	N	16	N	00	N
42	20231024	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	148700	11500	2	8.38	39336761700	276172	163.08	143500	148700	135000	178300	96100	137200	142434.47	14.91	0	-30085	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	18411	-43.76	26.38	12	2.23	-3398.00	5636.00	269727	20230911	-44.87	19107	20221021	678.25	269727	-44.87	20230911	27406	442.58	20230102	279500	-46.80	20230911	20350	630.71	20221024	0.54	N	328130	500	61 억		1845819	N	N	9	N	00	N
43	20231024	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	146600	9400	2	6.85	36164492300	254753	150.43	143500	147700	135000	178300	96100	137200	141967.60	14.91	0	-26541	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	18151	-43.14	26.01	12	2.06	-3398.00	5636.00	269727	20230911	-45.65	19107	20221021	667.26	269727	-45.65	20230911	27406	434.92	20230102	279500	-47.55	20230911	20350	620.39	20221024	0.54	N	328130	500	61 억		1845819	N	N	6	N	00	N
44	20231024	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	145100	7900	2	5.76	26344632000	187679	110.82	143500	145200	135000	178300	96100	137200	140378.44	14.91	0	-21404	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	17965	-42.70	25.75	12	1.52	-3398.00	5636.00	269727	20230911	-46.20	19107	20221021	659.41	269727	-46.20	20230911	27406	429.45	20230102	279500	-48.09	20230911	20350	613.02	20221024	0.54	N	328130	500	61 억		1845819	N	N	6	N	00	N
45	20231024	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	141200	4000	2	2.92	21660613000	155001	91.53	143500	144600	135000	178300	96100	137200	139752.51	14.91	0	-26279	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	17482	-41.55	25.05	12	1.25	-3398.00	5636.00	269727	20230911	-47.65	19107	20221021	639.00	269727	-47.65	20230911	27406	415.22	20230102	279500	-49.48	20230911	20350	593.86	20221024	0.54	N	328130	500	61 억		1845819	N	N	6	N	00	N
46	20231024	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	140700	3500	2	2.55	17553543400	126116	74.47	143500	144600	135000	178300	96100	137200	139192.92	14.91	0	-22273	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	17420	-41.41	24.96	12	1.02	-3398.00	5636.00	269727	20230911	-47.84	19107	20221021	636.38	269727	-47.84	20230911	27406	413.39	20230102	279500	-49.66	20230911	20350	591.40	20221024	0.54	N	328130	500	61 억		1845819	N	N	6	N	00	N
47	20231024	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137700	500	2	0.36	14350572400	103160	60.92	143500	144600	135000	178300	96100	137200	139118.35	14.91	0	-22427	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	17049	-40.52	24.43	12	0.83	-3398.00	5636.00	269727	20230911	-48.95	19107	20221021	620.68	269727	-48.95	20230911	27406	402.44	20230102	279500	-50.73	20230911	20350	576.66	20221024	0.54	N	328130	500	61 억		1845819	N	N	6	N	00	N
48	20231024	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137600	400	2	0.29	10787504900	77120	45.54	143500	144600	135700	178300	96100	137200	139895.44	14.91	0	-21433	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	17036	-40.49	24.41	12	0.62	-3398.00	5636.00	269727	20230911	-48.99	19107	20221021	620.15	269727	-48.99	20230911	27406	402.08	20230102	279500	-50.77	20230911	20350	576.17	20221024	0.54	N	328130	500	61 억		1845819	N	N	6	N	00	N
49	20231024	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	140300	3100	2	2.26	4208971800	29526	17.44	143500	144600	140100	178300	96100	137200	142635.50	14.91	0	-6993	145600	141400	136400	132200	127200	143500	134300	62	41100	500	87800	100	1	12381004	17371	-41.29	24.89	12	0.24	-3398.00	5636.00	269727	20230911	-47.98	19107	20221021	634.29	269727	-47.98	20230911	27406	411.93	20230102	279500	-49.80	20230911	20350	589.43	20221024	0.54	N	328130	500	61 억		1845819	N	N	6	N	00	N
50	20231023	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137200	200	2	0.15	22919267000	168373	53.14	136000	140600	131400	178100	95900	137000	136120.87	14.91	0	792	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	16987	-40.38	24.34	12	1.36	-3398.00	5636.00	269727	20230911	-49.13	19107	20221021	618.06	269727	-49.13	20230911	27406	400.62	20230102	279500	-50.91	20230911	20350	574.20	20221024	0.52	N	328130	500	61 억		1845397	N	N	6	N	00	N
51	20231023	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137400	400	2	0.29	22081473700	162263	51.22	136000	140600	131400	178100	95900	137000	136084.29	14.91	0	-693	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	17011	-40.44	24.38	12	1.31	-3398.00	5636.00	269727	20230911	-49.06	19107	20221021	619.11	269727	-49.06	20230911	27406	401.35	20230102	279500	-50.84	20230911	20350	575.18	20221024	0.52	N	328130	500	61 억		1845397	N	N	19	N	00	N
52	20231023	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	139400	2400	2	1.75	19525543300	143768	45.38	136000	140600	131400	178100	95900	137000	135812.60	14.91	0	-1667	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	17259	-41.02	24.73	12	1.16	-3398.00	5636.00	269727	20230911	-48.32	19107	20221021	629.58	269727	-48.32	20230911	27406	408.65	20230102	279500	-50.13	20230911	20350	585.01	20221024	0.52	N	328130	500	61 억		1845397	N	N	19	N	00	N
53	20231023	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	138900	1900	2	1.39	17519790800	129316	40.82	136000	140600	131400	178100	95900	137000	135480.09	14.91	0	-410	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	17197	-40.88	24.65	12	1.04	-3398.00	5636.00	269727	20230911	-48.50	19107	20221021	626.96	269727	-48.50	20230911	27406	406.82	20230102	279500	-50.30	20230911	20350	582.56	20221024	0.52	N	328130	500	61 억		1845397	N	N	19	N	00	N
54	20231023	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137000	0	3	0.00	13392954400	99635	31.45	136000	138000	131400	178100	95900	137000	134419.37	14.91	0	5169	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	16962	-40.32	24.31	12	0.80	-3398.00	5636.00	269727	20230911	-49.21	19107	20221021	617.01	269727	-49.21	20230911	27406	399.89	20230102	279500	-50.98	20230911	20350	573.22	20221024	0.52	N	328130	500	61 억		1845397	N	N	19	N	00	N
55	20231023	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	136100	-900	5	-0.66	11364147300	84750	26.75	136000	137800	131400	178100	95900	137000	134089.17	14.91	0	3202	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	16851	-40.05	24.15	12	0.68	-3398.00	5636.00	269727	20230911	-49.54	19107	20221021	612.30	269727	-49.54	20230911	27406	396.61	20230102	279500	-51.31	20230911	20350	568.80	20221024	0.52	N	328130	500	61 억		1845397	N	N	19	N	00	N
56	20231023	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	133600	-3400	5	-2.48	8360864800	62637	19.77	136000	136300	131400	178100	95900	137000	133479.50	14.91	0	-142	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	16541	-39.32	23.70	12	0.51	-3398.00	5636.00	269727	20230911	-50.47	19107	20221021	599.22	269727	-50.47	20230911	27406	387.48	20230102	279500	-52.20	20230911	20350	556.51	20221024	0.52	N	328130	500	61 억		1845397	N	N	19	N	00	N
57	20231023	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	135900	-1100	5	-0.80	2068639900	15415	4.87	136000	136300	132900	178100	95900	137000	134190.91	14.91	0	832	146466	141732	135966	131232	125466	144100	133600	62	41100	500	87680	100	1	12381004	16826	-39.99	24.11	12	0.12	-3398.00	5636.00	269727	20230911	-49.62	19107	20221021	611.26	269727	-49.62	20230911	27406	395.88	20230102	279500	-51.38	20230911	20350	567.81	20221024	0.52	N	328130	500	61 억		1845397	N	N	19	N	00	N
58	20231020	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137000	2800	2	2.09	42729408200	314749	103.12	132000	140700	130200	174400	94000	134200	135756.48	15.40	0	-61549	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16962	-40.32	24.31	12	2.54	-3398.00	5636.00	269727	20230911	-49.21	19107	20221021	617.01	269727	-49.21	20230911	27406	399.89	20230102	279500	-50.98	20230911	19800	591.92	20221021	0.51	N	328130	500	61 억		1906463	N	N	19	N	00	N
59	20231020	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137000	2800	2	2.09	41295708300	304299	99.69	132000	140700	130200	174400	94000	134200	135707.75	15.40	0	-61171	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16962	-40.32	24.31	12	2.46	-3398.00	5636.00	269727	20230911	-49.21	19107	20221021	617.01	269727	-49.21	20230911	27406	399.89	20230102	279500	-50.98	20230911	19800	591.92	20221021	0.51	N	328130	500	61 억		1906463	N	N	26	N	00	N
60	20231020	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137200	3000	2	2.24	37100250200	273674	89.66	132000	140700	130200	174400	94000	134200	135563.75	15.40	0	-51250	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16987	-40.38	24.34	12	2.21	-3398.00	5636.00	269727	20230911	-49.13	19107	20221021	618.06	269727	-49.13	20230911	27406	400.62	20230102	279500	-50.91	20230911	19800	592.93	20221021	0.51	N	328130	500	61 억		1906463	N	N	26	N	00	N
61	20231020	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	135700	1500	2	1.12	29097455700	215768	70.69	132000	139300	130200	174400	94000	134200	134855.34	15.40	0	-40636	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16801	-39.94	24.08	12	1.74	-3398.00	5636.00	269727	20230911	-49.69	19107	20221021	610.21	269727	-49.69	20230911	27406	395.15	20230102	279500	-51.45	20230911	19800	585.35	20221021	0.51	N	328130	500	61 억		1906463	N	N	26	N	00	N
62	20231020	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	135500	1300	2	0.97	26797710300	198783	65.12	132000	139300	130200	174400	94000	134200	134808.92	15.40	0	-35970	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16776	-39.88	24.04	12	1.61	-3398.00	5636.00	269727	20230911	-49.76	19107	20221021	609.16	269727	-49.76	20230911	27406	394.42	20230102	279500	-51.52	20230911	19800	584.34	20221021	0.51	N	328130	500	61 억		1906463	N	N	26	N	00	N
63	20231020	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	133800	-400	5	-0.30	21973857300	162802	53.34	132000	139300	130200	174400	94000	134200	134972.98	15.40	0	-33160	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16566	-39.38	23.74	12	1.31	-3398.00	5636.00	269727	20230911	-50.39	19107	20221021	600.27	269727	-50.39	20230911	27406	388.21	20230102	279500	-52.13	20230911	19800	575.76	20221021	0.51	N	328130	500	61 억		1906463	N	N	26	N	00	N
64	20231020	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	134000	-200	5	-0.15	17865677800	131941	43.23	132000	139300	130200	174400	94000	134200	135406.72	15.40	0	-32937	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16591	-39.43	23.78	12	1.07	-3398.00	5636.00	269727	20230911	-50.32	19107	20221021	601.31	269727	-50.32	20230911	27406	388.94	20230102	279500	-52.06	20230911	19800	576.77	20221021	0.51	N	328130	500	61 억		1906463	N	N	26	N	00	N
65	20231020	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	134000	-200	5	-0.15	3726226700	27851	9.12	132000	136200	130200	174400	94000	134200	133791.24	15.40	0	1666	143466	138832	136166	131532	128866	137500	130200	62	40200	500	85880	100	1	12381004	16591	-39.43	23.78	12	0.22	-3398.00	5636.00	269727	20230911	-50.32	19107	20221021	601.31	269727	-50.32	20230911	27406	388.94	20230102	279500	-52.06	20230911	19800	576.77	20221021	0.51	N	328130	500	61 억		1906463	N	N	26	N	00	N
66	20231019	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	134200	-8900	5	-6.22	41312303700	302858	132.38	137000	140800	133500	186000	100200	143100	136409.92	14.89	0	68463	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	16615	-39.49	23.81	12	2.45	-3398.00	5636.00	269727	20230911	-50.25	18914	20221017	609.53	269727	-50.25	20230911	27406	389.67	20230102	279500	-51.99	20230911	19800	577.78	20221021	0.50	N	328130	500	61 억		1843840	N	N	26	N	00	N
67	20231019	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	134200	-8900	5	-6.22	39066060800	286107	125.05	137000	140800	133500	186000	100200	143100	136541.95	14.89	0	63746	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	16615	-39.49	23.81	12	2.31	-3398.00	5636.00	269727	20230911	-50.25	18914	20221017	609.53	269727	-50.25	20230911	27406	389.67	20230102	279500	-51.99	20230911	19800	577.78	20221021	0.50	N	328130	500	61 억		1843840	N	N	101	N	00	N
68	20231019	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	135100	-8000	5	-5.59	33609020300	245460	107.29	137000	140800	133700	186000	100200	143100	136920.86	14.89	0	52158	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	16727	-39.76	23.97	12	1.98	-3398.00	5636.00	269727	20230911	-49.91	18914	20221017	614.29	269727	-49.91	20230911	27406	392.96	20230102	279500	-51.66	20230911	19800	582.32	20221021	0.50	N	328130	500	61 억		1843840	N	N	101	N	00	N
69	20231019	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	136100	-7000	5	-4.89	26060205600	189386	82.78	137000	140800	135600	186000	100200	143100	137601.65	14.89	0	37535	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	16851	-40.05	24.15	12	1.53	-3398.00	5636.00	269727	20230911	-49.54	18914	20221017	619.57	269727	-49.54	20230911	27406	396.61	20230102	279500	-51.31	20230911	19800	587.37	20221021	0.50	N	328130	500	61 억		1843840	N	N	101	N	00	N
70	20231019	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	136300	-6800	5	-4.75	22154468800	160683	70.23	137000	140800	135900	186000	100200	143100	137874.62	14.89	0	30164	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	16875	-40.11	24.18	12	1.30	-3398.00	5636.00	269727	20230911	-49.47	18914	20221017	620.63	269727	-49.47	20230911	27406	397.34	20230102	279500	-51.23	20230911	19800	588.38	20221021	0.50	N	328130	500	61 억		1843840	N	N	101	N	00	N
71	20231019	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137200	-5900	5	-4.12	17936501500	129758	56.72	137000	140800	136600	186000	100200	143100	138227.82	14.89	0	21400	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	16987	-40.38	24.34	12	1.05	-3398.00	5636.00	269727	20230911	-49.13	18914	20221017	625.39	269727	-49.13	20230911	27406	400.62	20230102	279500	-50.91	20230911	19800	592.93	20221021	0.50	N	328130	500	61 억		1843840	N	N	101	N	00	N
72	20231019	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	138600	-4500	5	-3.14	12719400100	91839	40.14	137000	140800	136600	186000	100200	143100	138493.26	14.89	0	18816	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	17160	-40.79	24.59	12	0.74	-3398.00	5636.00	269727	20230911	-48.61	18914	20221017	632.79	269727	-48.61	20230911	27406	405.73	20230102	279500	-50.41	20230911	19800	600.00	20221021	0.50	N	328130	500	61 억		1843840	N	N	101	N	00	N
73	20231019	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	137200	-5900	5	-4.12	5588252300	40523	17.71	137000	140600	136600	186000	100200	143100	137894.36	14.89	0	13440	151433	147266	144133	139966	136833	145700	138400	62	42900	500	91580	100	1	12381004	16987	-40.38	24.34	12	0.33	-3398.00	5636.00	269727	20230911	-49.13	18914	20221017	625.39	269727	-49.13	20230911	27406	400.62	20230102	279500	-50.91	20230911	19800	592.93	20221021	0.50	N	328130	500	61 억		1843840	N	N	101	N	00	N
74	20231018	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143100	-5900	5	-3.96	32615940200	226492	90.86	148300	148300	141000	193700	104300	149000	144000.06	14.62	0	33344	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	17717	-42.11	25.39	12	1.83	-3398.00	5636.00	269727	20230911	-46.95	18914	20221017	656.58	269727	-46.95	20230911	27406	422.15	20230102	279500	-48.80	20230911	19800	622.73	20221021	0.49	N	328130	500	61 억		1810406	N	N	101	N	00	N
75	20231018	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143900	-5100	5	-3.42	31218738500	216739	86.95	148300	148300	141000	193700	104300	149000	144032.65	14.62	0	30985	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	17816	-42.35	25.53	12	1.75	-3398.00	5636.00	269727	20230911	-46.65	18914	20221017	660.81	269727	-46.65	20230911	27406	425.07	20230102	279500	-48.52	20230911	19800	626.77	20221021	0.49	N	328130	500	61 억		1810406	N	N	574	N	00	N
76	20231018	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	144500	-4500	5	-3.02	28400500200	197156	79.09	148300	148300	141000	193700	104300	149000	144044.60	14.62	0	24718	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	17891	-42.53	25.64	12	1.59	-3398.00	5636.00	269727	20230911	-46.43	18914	20221017	663.98	269727	-46.43	20230911	27406	427.26	20230102	279500	-48.30	20230911	19800	629.80	20221021	0.49	N	328130	500	61 억		1810406	N	N	574	N	00	N
77	20231018	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	142700	-6300	5	-4.23	25053010600	173899	69.76	148300	148300	141000	193700	104300	149000	144059.31	14.62	0	20734	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	17668	-42.00	25.32	12	1.40	-3398.00	5636.00	269727	20230911	-47.09	18914	20221017	654.47	269727	-47.09	20230911	27406	420.69	20230102	279500	-48.94	20230911	19800	620.71	20221021	0.49	N	328130	500	61 억		1810406	N	N	574	N	00	N
78	20231018	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	142400	-6600	5	-4.43	21348638300	147833	59.30	148300	148300	142200	193700	104300	149000	144402.70	14.62	0	14626	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	17631	-41.91	25.27	12	1.19	-3398.00	5636.00	269727	20230911	-47.21	18914	20221017	652.88	269727	-47.21	20230911	27406	419.59	20230102	279500	-49.05	20230911	19800	619.19	20221021	0.49	N	328130	500	61 억		1810406	N	N	574	N	00	N
79	20231018	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	144700	-4300	5	-2.89	17265244100	119251	47.84	148300	148300	142900	193700	104300	149000	144771.81	14.62	0	10386	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	17915	-42.58	25.67	12	0.96	-3398.00	5636.00	269727	20230911	-46.35	18914	20221017	665.04	269727	-46.35	20230911	27406	427.99	20230102	279500	-48.23	20230911	19800	630.81	20221021	0.49	N	328130	500	61 억		1810406	N	N	574	N	00	N
80	20231018	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143800	-5200	5	-3.49	12808335300	88277	35.41	148300	148300	143500	193700	104300	149000	145081.41	14.62	0	4055	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	17804	-42.32	25.51	12	0.71	-3398.00	5636.00	269727	20230911	-46.69	18914	20221017	660.28	269727	-46.69	20230911	27406	424.70	20230102	279500	-48.55	20230911	19800	626.26	20221021	0.49	N	328130	500	61 억		1810406	N	N	574	N	00	N
81	20231018	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	145600	-3400	5	-2.28	3987707800	27396	10.99	148300	148300	143900	193700	104300	149000	145526.20	14.62	0	2985	162333	155666	151233	144566	140133	153450	142350	62	44700	500	95360	100	1	12381004	18027	-42.85	25.83	12	0.22	-3398.00	5636.00	269727	20230911	-46.02	18914	20221017	669.80	269727	-46.02	20230911	27406	431.27	20230102	279500	-47.91	20230911	19800	635.35	20221021	0.49	N	328130	500	61 억		1810406	N	N	574	N	00	N
82	20231017	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	149000	-3900	5	-2.55	37202959400	247722	178.61	155000	157900	146800	198700	107100	152900	150181.84	14.81	0	1031	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	18448	-43.85	26.44	12	2.00	-3398.00	5636.00	269727	20230911	-44.76	18239	20221013	716.93	269727	-44.76	20230911	27406	443.68	20230102	279500	-46.69	20230911	19600	660.20	20221017	0.49	N	328130	500	61 억		1833631	N	N	574	N	00	N
83	20231017	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	148600	-4300	5	-2.81	36144896700	240616	173.48	155000	157900	146800	198700	107100	152900	150218.15	14.81	0	-762	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	18398	-43.73	26.37	12	1.94	-3398.00	5636.00	269727	20230911	-44.91	18239	20221013	714.74	269727	-44.91	20230911	27406	442.22	20230102	279500	-46.83	20230911	19600	658.16	20221017	0.49	N	328130	500	61 억		1833631	N	N	116	N	00	N
84	20231017	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	148000	-4900	5	-3.20	33082378800	219988	158.61	155000	157900	146800	198700	107100	152900	150382.63	14.81	0	-8322	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	18324	-43.56	26.26	12	1.78	-3398.00	5636.00	269727	20230911	-45.13	18239	20221013	711.45	269727	-45.13	20230911	27406	440.03	20230102	279500	-47.05	20230911	19600	655.10	20221017	0.49	N	328130	500	61 억		1833631	N	N	116	N	00	N
85	20231017	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	148700	-4200	5	-2.75	30892838800	205215	147.96	155000	157900	146800	198700	107100	152900	150538.87	14.81	0	-7868	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	18411	-43.76	26.38	12	1.66	-3398.00	5636.00	269727	20230911	-44.87	18239	20221013	715.29	269727	-44.87	20230911	27406	442.58	20230102	279500	-46.80	20230911	19600	658.67	20221017	0.49	N	328130	500	61 억		1833631	N	N	116	N	00	N
86	20231017	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	147000	-5900	5	-3.86	26526677900	175673	126.66	155000	157900	147000	198700	107100	152900	151000.29	14.81	0	-20451	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	18200	-43.26	26.08	12	1.42	-3398.00	5636.00	269727	20230911	-45.50	18239	20221013	705.97	269727	-45.50	20230911	27406	436.38	20230102	279500	-47.41	20230911	19600	650.00	20221017	0.49	N	328130	500	61 억		1833631	N	N	116	N	00	N
87	20231017	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	149300	-3600	5	-2.35	18881197800	123967	89.38	155000	157900	148800	198700	107100	152900	152308.25	14.81	0	-13931	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	18485	-43.94	26.49	12	1.00	-3398.00	5636.00	269727	20230911	-44.65	18239	20221013	718.58	269727	-44.65	20230911	27406	444.77	20230102	279500	-46.58	20230911	19600	661.73	20221017	0.49	N	328130	500	61 억		1833631	N	N	116	N	00	N
88	20231017	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	151100	-1800	5	-1.18	11809034800	76786	55.36	155000	157900	150400	198700	107100	152900	153791.53	14.81	0	-5192	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	18708	-44.47	26.81	12	0.62	-3398.00	5636.00	269727	20230911	-43.98	18239	20221013	728.44	269727	-43.98	20230911	27406	451.34	20230102	279500	-45.94	20230911	19600	670.92	20221017	0.49	N	328130	500	61 억		1833631	N	N	116	N	00	N
89	20231017	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	155400	2500	2	1.64	3565223500	22885	16.50	155000	157900	154600	198700	107100	152900	155788.91	14.81	0	1462	156966	154932	152466	150432	147966	155950	151450	62	45800	500	97850	100	1	12381004	19240	-45.73	27.57	12	0.18	-3398.00	5636.00	269727	20230911	-42.39	18239	20221013	752.02	269727	-42.39	20230911	27406	467.03	20230102	279500	-44.40	20230911	19600	692.86	20221017	0.49	N	328130	500	61 억		1833631	N	N	116	N	00	N
90	20231016	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	152900	-3600	5	-2.30	20834422300	137218	92.50	152500	154500	150000	203000	109600	156500	151830.87	14.69	0	15893	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18931	-45.00	27.13	12	1.11	-3398.00	5636.00	269727	20230911	-43.31	18239	20221013	738.31	269727	-43.31	20230911	27406	457.91	20230102	279500	-45.30	20230911	19600	680.10	20221017	0.49	N	328130	500	61 억		1818164	N	N	116	N	00	N
91	20231016	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	153100	-3400	5	-2.17	19826362700	130611	88.04	152500	154500	150000	203000	109600	156500	151795.38	14.69	0	16213	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18955	-45.06	27.16	12	1.05	-3398.00	5636.00	269727	20230911	-43.24	18239	20221013	739.41	269727	-43.24	20230911	27406	458.64	20230102	279500	-45.22	20230911	19600	681.12	20221017	0.49	N	328130	500	61 억		1818164	N	N	0	N	00	N
92	20231016	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	151600	-4900	5	-3.13	16843396400	110909	74.76	152500	154500	150000	203000	109600	156500	151864.89	14.69	0	10267	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18770	-44.61	26.90	12	0.90	-3398.00	5636.00	269727	20230911	-43.80	18239	20221013	731.19	269727	-43.80	20230911	27406	453.16	20230102	279500	-45.76	20230911	19600	673.47	20221017	0.49	N	328130	500	61 억		1818164	N	N	0	N	00	N
93	20231016	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	152800	-3700	5	-2.36	14871461100	97910	66.00	152500	154500	150000	203000	109600	156500	151886.93	14.69	0	7673	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18918	-44.97	27.11	12	0.79	-3398.00	5636.00	269727	20230911	-43.35	18239	20221013	737.77	269727	-43.35	20230911	27406	457.54	20230102	279500	-45.33	20230911	19600	679.59	20221017	0.49	N	328130	500	61 억		1818164	N	N	0	N	00	N
94	20231016	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	151800	-4700	5	-3.00	12206903600	80353	54.16	152500	154500	150000	203000	109600	156500	151913.34	14.69	0	3699	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18794	-44.67	26.93	12	0.65	-3398.00	5636.00	269727	20230911	-43.72	18239	20221013	732.28	269727	-43.72	20230911	27406	453.89	20230102	279500	-45.69	20230911	19600	674.49	20221017	0.49	N	328130	500	61 억		1818164	N	N	0	N	00	N
95	20231016	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	152600	-3900	5	-2.49	10477705500	69009	46.52	152500	154500	150000	203000	109600	156500	151827.89	14.69	0	3698	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18893	-44.91	27.08	12	0.56	-3398.00	5636.00	269727	20230911	-43.42	18239	20221013	736.67	269727	-43.42	20230911	27406	456.81	20230102	279500	-45.40	20230911	19600	678.57	20221017	0.49	N	328130	500	61 억		1818164	N	N	0	N	00	N
96	20231016	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	152500	-4000	5	-2.56	8331216500	54998	37.07	152500	154100	150000	203000	109600	156500	151477.97	14.69	0	3189	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18881	-44.88	27.06	12	0.44	-3398.00	5636.00	269727	20230911	-43.46	18239	20221013	736.12	269727	-43.46	20230911	27406	456.45	20230102	279500	-45.44	20230911	19600	678.06	20221017	0.49	N	328130	500	61 억		1818164	N	N	0	N	00	N
97	20231016	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	151800	-4700	5	-3.00	2595108800	17079	11.51	152500	154100	150400	203000	109600	156500	151935.06	14.69	0	636	163900	160200	156000	152300	148100	158100	150200	62	46500	500	100160	100	1	12381004	18794	-44.67	26.93	12	0.14	-3398.00	5636.00	269727	20230911	-43.72	18239	20221013	732.28	269727	-43.72	20230911	27406	453.89	20230102	279500	-45.69	20230911	19600	674.49	20221017	0.49	N	328130	500	61 억		1818164	N	N	0	N	00	N
98	20231012	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	161100	2000	2	1.26	44016526500	268662	120.50	162000	169200	158700	206500	111400	159100	163842.37	14.82	0	-20810	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	19946	-47.41	28.58	12	2.17	-3398.00	5636.00	269727	20230911	-40.27	18239	20221013	783.27	269727	-40.27	20230911	27406	487.83	20230102	279500	-42.36	20230911	18900	752.38	20221013	0.49	N	328130	500	61 억		1835323	N	N	2	N	00	N
99	20231012	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	158800	-300	5	-0.19	42153137300	257047	115.29	162000	169200	158700	206500	111400	159100	163990.00	14.82	0	-18356	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	19661	-46.73	28.18	12	2.08	-3398.00	5636.00	269727	20230911	-41.13	18239	20221013	770.66	269727	-41.13	20230911	27406	479.44	20230102	279500	-43.18	20230911	18900	740.21	20221013	0.49	N	328130	500	61 억		1835323	N	N	40	N	00	N
100	20231012	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	160200	1100	2	0.69	33726159200	204153	91.57	162000	169200	159700	206500	111400	159100	165200.41	14.82	0	-16410	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	19834	-47.15	28.42	12	1.65	-3398.00	5636.00	269727	20230911	-40.61	18239	20221013	778.34	269727	-40.61	20230911	27406	484.54	20230102	279500	-42.68	20230911	18900	747.62	20221013	0.49	N	328130	500	61 억		1835323	N	N	40	N	00	N
101	20231012	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	162600	3500	2	2.20	28961483400	174634	78.33	162000	169200	161200	206500	111400	159100	165841.04	14.82	0	-14521	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	20132	-47.85	28.85	12	1.41	-3398.00	5636.00	269727	20230911	-39.72	18239	20221013	791.50	269727	-39.72	20230911	27406	493.30	20230102	279500	-41.82	20230911	18900	760.32	20221013	0.49	N	328130	500	61 억		1835323	N	N	40	N	00	N
102	20231012	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	163500	4400	2	2.77	25698441600	154578	69.33	162000	169200	161200	206500	111400	159100	166249.02	14.82	0	-10634	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	20243	-48.12	29.01	12	1.25	-3398.00	5636.00	269727	20230911	-39.38	18239	20221013	796.43	269727	-39.38	20230911	27406	496.58	20230102	279500	-41.50	20230911	18900	765.08	20221013	0.49	N	328130	500	61 억		1835323	N	N	40	N	00	N
103	20231012	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	165500	6400	2	4.02	22284345400	133831	60.03	162000	169200	161200	206500	111400	159100	166511.09	14.82	0	-7584	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	20491	-48.71	29.36	12	1.08	-3398.00	5636.00	269727	20230911	-38.64	18239	20221013	807.40	269727	-38.64	20230911	27406	503.88	20230102	279500	-40.79	20230911	18900	775.66	20221013	0.49	N	328130	500	61 억		1835323	N	N	40	N	00	N
104	20231012	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	168100	9000	2	5.66	18081384900	108724	48.77	162000	169200	161200	206500	111400	159100	166305.37	14.82	0	-5048	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	20812	-49.47	29.83	12	0.88	-3398.00	5636.00	269727	20230911	-37.68	18239	20221013	821.65	269727	-37.68	20230911	27406	513.37	20230102	279500	-39.86	20230911	18900	789.42	20221013	0.49	N	328130	500	61 억		1835323	N	N	40	N	00	N
105	20231012	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	162900	3800	2	2.39	2408703700	14818	6.65	162000	164200	161200	206500	111400	159100	162552.55	14.82	0	-3515	167433	163266	158633	154466	149833	165350	156550	62	47400	500	101820	100	1	12381004	20169	-47.94	28.90	12	0.12	-3398.00	5636.00	269727	20230911	-39.61	18239	20221013	793.14	269727	-39.61	20230911	27406	494.40	20230102	279500	-41.72	20230911	18900	761.90	20221013	0.49	N	328130	500	61 억		1835323	N	N	40	N	00	N
106	20231011	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	159100	7600	2	5.02	35187427500	221662	94.68	156000	162800	154000	196900	106100	151500	158743.11	14.91	0	-12690	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	19698	-46.82	28.23	12	1.79	-3398.00	5636.00	269727	20230911	-41.01	18239	20221013	772.31	269727	-41.01	20230911	27406	480.53	20230102	279500	-43.08	20230911	18900	741.80	20221013	0.49	N	328130	500	61 억		1846612	N	N	40	N	00	N
107	20231011	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	157200	5700	2	3.76	33773106000	212738	90.87	156000	162800	154000	196900	106100	151500	158754.73	14.91	0	-12957	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	19463	-46.26	27.89	12	1.72	-3398.00	5636.00	269727	20230911	-41.72	18239	20221013	761.89	269727	-41.72	20230911	27406	473.60	20230102	279500	-43.76	20230911	18900	731.75	20221013	0.49	N	328130	500	61 억		1846612	N	N	76	N	00	N
108	20231011	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	158300	6800	2	4.49	31208911400	196514	83.94	156000	162800	154000	196900	106100	151500	158812.96	14.91	0	-10315	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	19599	-46.59	28.09	12	1.59	-3398.00	5636.00	269727	20230911	-41.31	18239	20221013	767.92	269727	-41.31	20230911	27406	477.61	20230102	279500	-43.36	20230911	18900	737.57	20221013	0.49	N	328130	500	61 억		1846612	N	N	76	N	00	N
109	20231011	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	161000	9500	2	6.27	28457441000	179303	76.58	156000	162800	154000	196900	106100	151500	158711.78	14.91	0	-8815	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	19933	-47.38	28.57	12	1.45	-3398.00	5636.00	269727	20230911	-40.31	18239	20221013	782.72	269727	-40.31	20230911	27406	487.46	20230102	279500	-42.40	20230911	18900	751.85	20221013	0.49	N	328130	500	61 억		1846612	N	N	76	N	00	N
110	20231011	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	158300	6800	2	4.49	26392938100	166380	71.06	156000	162800	154000	196900	106100	151500	158630.82	14.91	0	-7094	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	19599	-46.59	28.09	12	1.34	-3398.00	5636.00	269727	20230911	-41.31	18239	20221013	767.92	269727	-41.31	20230911	27406	477.61	20230102	279500	-43.36	20230911	18900	737.57	20221013	0.49	N	328130	500	61 억		1846612	N	N	76	N	00	N
111	20231011	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	162200	10700	2	7.06	23707774600	149603	63.90	156000	162800	154000	196900	106100	151500	158471.62	14.91	0	-3815	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	20082	-47.73	28.78	12	1.21	-3398.00	5636.00	269727	20230911	-39.87	18239	20221013	789.30	269727	-39.87	20230911	27406	491.84	20230102	279500	-41.97	20230911	18900	758.20	20221013	0.49	N	328130	500	61 억		1846612	N	N	76	N	00	N
112	20231011	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	158500	7000	2	4.62	15723292100	99776	42.62	156000	161200	154000	196900	106100	151500	157586.40	14.91	0	-3984	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	19624	-46.65	28.12	12	0.81	-3398.00	5636.00	269727	20230911	-41.24	18239	20221013	769.02	269727	-41.24	20230911	27406	478.34	20230102	279500	-43.29	20230911	18900	738.62	20221013	0.49	N	328130	500	61 억		1846612	N	N	76	N	00	N
113	20231011	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	154000	2500	2	1.65	3212355200	20641	8.82	156000	156400	154000	196900	106100	151500	155631.43	14.91	0	1915	165433	158466	154733	147766	144033	156600	145900	62	45400	500	96960	100	1	12381004	19067	-45.32	27.32	12	0.17	-3398.00	5636.00	269727	20230911	-42.91	18239	20221013	744.34	269727	-42.91	20230911	27406	461.92	20230102	279500	-44.90	20230911	18900	714.81	20221013	0.49	N	328130	500	61 억		1846612	N	N	76	N	00	N
114	20231010	161552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	151500	-9500	5	-5.90	36169724400	232320	123.19	161200	161700	151000	209000	112700	161000	155696.45	14.65	0	36361	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	18757	-44.59	26.88	12	1.88	-3398.00	5636.00	269727	20230911	-43.83	18239	20221013	730.64	269727	-43.83	20230911	27406	452.80	20230102	279500	-45.80	20230911	18900	701.59	20221013	0.50	N	328130	500	61 억		1813891	N	N	76	N	00	N
115	20231010	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	152400	-8600	5	-5.34	33714054500	216129	114.60	161200	161700	151000	209000	112700	161000	155983.21	14.65	0	31826	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	18869	-44.85	27.04	12	1.75	-3398.00	5636.00	269727	20230911	-43.50	18239	20221013	735.57	269727	-43.50	20230911	27406	456.08	20230102	279500	-45.47	20230911	18900	706.35	20221013	0.50	N	328130	500	61 억		1813891	N	N	7	N	00	N
116	20231010	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	153700	-7300	5	-4.53	25645537000	163399	86.64	161200	161700	153500	209000	112700	161000	156942.67	14.65	0	22145	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	19030	-45.23	27.27	12	1.32	-3398.00	5636.00	269727	20230911	-43.02	18239	20221013	742.70	269727	-43.02	20230911	27406	460.83	20230102	279500	-45.01	20230911	18900	713.23	20221013	0.50	N	328130	500	61 억		1813891	N	N	7	N	00	N
117	20231010	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	154500	-6500	5	-4.04	21055249800	133623	70.85	161200	161700	153800	209000	112700	161000	157564.05	14.65	0	12761	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	19129	-45.47	27.41	12	1.08	-3398.00	5636.00	269727	20230911	-42.72	18239	20221013	747.09	269727	-42.72	20230911	27406	463.75	20230102	279500	-44.72	20230911	18900	717.46	20221013	0.50	N	328130	500	61 억		1813891	N	N	7	N	00	N
118	20231010	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	157600	-3400	5	-2.11	14701675400	92748	49.18	161200	161700	155300	209000	112700	161000	158503.68	14.65	0	5880	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	19512	-46.38	27.96	12	0.75	-3398.00	5636.00	269727	20230911	-41.57	18239	20221013	764.08	269727	-41.57	20230911	27406	475.06	20230102	279500	-43.61	20230911	18900	733.86	20221013	0.50	N	328130	500	61 억		1813891	N	N	7	N	00	N
119	20231010	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	158600	-2400	5	-1.49	12619509600	79558	42.18	161200	161700	155300	209000	112700	161000	158610.91	14.65	0	6620	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	19636	-46.67	28.14	12	0.64	-3398.00	5636.00	269727	20230911	-41.20	18239	20221013	769.57	269727	-41.20	20230911	27406	478.71	20230102	279500	-43.26	20230911	18900	739.15	20221013	0.50	N	328130	500	61 억		1813891	N	N	7	N	00	N
120	20231010	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	160400	-600	5	-0.37	10090513300	63677	33.76	161200	161700	155300	209000	112700	161000	158451.57	14.65	0	6665	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	19859	-47.20	28.46	12	0.51	-3398.00	5636.00	269727	20230911	-40.53	18239	20221013	779.43	269727	-40.53	20230911	27406	485.27	20230102	279500	-42.61	20230911	18900	748.68	20221013	0.50	N	328130	500	61 억		1813891	N	N	7	N	00	N
121	20231010	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	156500	-4500	5	-2.80	3821047200	24193	12.83	161200	161700	155300	209000	112700	161000	157900.35	14.65	0	1519	169266	165132	161366	157232	153466	167200	159300	62	48000	500	103040	100	1	12381004	19376	-46.06	27.77	12	0.20	-3398.00	5636.00	269727	20230911	-41.98	18239	20221013	758.05	269727	-41.98	20230911	27406	471.04	20230102	279500	-44.01	20230911	18900	728.04	20221013	0.50	N	328130	500	61 억		1813891	N	N	7	N	00	N
122	20231006	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	161000	-100	5	-0.06	30235317800	187237	70.13	159300	165500	157600	209000	112800	161100	161483.68	14.92	0	-19975	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	19933	-47.38	28.57	12	1.51	-3398.00	5636.00	269727	20230911	-40.31	18239	20221013	782.72	269727	-40.31	20230911	27406	487.46	20230102	279500	-42.40	20230911	18900	751.85	20221013	0.52	N	328130	500	61 억		1847077	N	N	7	N	00	N
123	20231006	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	158400	-2700	5	-1.68	27793676100	172025	64.43	159300	165500	157600	209000	112800	161100	161568.03	14.92	0	-18063	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	19612	-46.62	28.11	12	1.39	-3398.00	5636.00	269727	20230911	-41.27	18239	20221013	768.47	269727	-41.27	20230911	27406	477.98	20230102	279500	-43.33	20230911	18900	738.10	20221013	0.52	N	328130	500	61 억		1847077	N	N	43	N	00	N
124	20231006	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	161000	-100	5	-0.06	21675651800	133635	50.05	159300	165500	159300	209000	112800	161100	162201.53	14.92	0	-13248	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	19933	-47.38	28.57	12	1.08	-3398.00	5636.00	269727	20230911	-40.31	18239	20221013	782.72	269727	-40.31	20230911	27406	487.46	20230102	279500	-42.40	20230911	18900	751.85	20221013	0.52	N	328130	500	61 억		1847077	N	N	43	N	00	N
125	20231006	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	161000	-100	5	-0.06	18632618300	114766	42.99	159300	165500	159300	209000	112800	161100	162354.61	14.92	0	-8582	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	19933	-47.38	28.57	12	0.93	-3398.00	5636.00	269727	20230911	-40.31	18239	20221013	782.72	269727	-40.31	20230911	27406	487.46	20230102	279500	-42.40	20230911	18900	751.85	20221013	0.52	N	328130	500	61 억		1847077	N	N	43	N	00	N
126	20231006	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	161400	300	2	0.19	15745149800	96816	36.26	159300	165500	159300	209000	112800	161100	162631.78	14.92	0	-4717	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	19983	-47.50	28.64	12	0.78	-3398.00	5636.00	269727	20230911	-40.16	18239	20221013	784.92	269727	-40.16	20230911	27406	488.92	20230102	279500	-42.25	20230911	18900	753.97	20221013	0.52	N	328130	500	61 억		1847077	N	N	43	N	00	N
127	20231006	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	161200	100	2	0.06	13429164800	82495	30.90	159300	165500	159300	209000	112800	161100	162790.41	14.92	0	-5267	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	19958	-47.44	28.60	12	0.67	-3398.00	5636.00	269727	20230911	-40.24	18239	20221013	783.82	269727	-40.24	20230911	27406	488.19	20230102	279500	-42.33	20230911	18900	752.91	20221013	0.52	N	328130	500	61 억		1847077	N	N	43	N	00	N
128	20231006	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	163700	2600	2	1.61	10423040700	64015	23.98	159300	165500	159300	209000	112800	161100	162825.52	14.92	0	-1819	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	20268	-48.18	29.05	12	0.52	-3398.00	5636.00	269727	20230911	-39.31	18239	20221013	797.53	269727	-39.31	20230911	27406	497.31	20230102	279500	-41.43	20230911	18900	766.14	20221013	0.52	N	328130	500	61 억		1847077	N	N	43	N	00	N
129	20231006	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	164000	2900	2	1.80	3349849700	20728	7.76	159300	164400	159300	209000	112800	161100	161613.25	14.92	0	-773	177366	169232	163266	155132	149166	166250	152150	62	47900	500	103100	100	1	12381004	20305	-48.26	29.10	12	0.17	-3398.00	5636.00	269727	20230911	-39.20	18239	20221013	799.17	269727	-39.20	20230911	27406	498.41	20230102	279500	-41.32	20230911	18900	767.72	20221013	0.52	N	328130	500	61 억		1847077	N	N	43	N	00	N