KissMeData/373170/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	161226	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17940	-960	5	-5.08	351095330	18671	90.61	18900	20000	17880	24550	13230	18900	18804.45	0.98	0	-4272	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	887	23.06	12.42	12	0.38	778.00	1445.00	49750	20230811	-63.94	17880	20231031	0.34	49750	-63.94	20230811	17880	0.34	20231031	49750	-63.94	20230811	17880	0.34	20231031	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
3	20231031	151238	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18050	-850	5	-4.50	345795180	18377	89.18	18900	20000	17880	24550	13230	18900	18816.74	0.98	0	-4187	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	892	23.20	12.49	12	0.37	778.00	1445.00	49750	20230811	-63.72	17880	20231031	0.95	49750	-63.72	20230811	17880	0.95	20231031	49750	-63.72	20230811	17880	0.95	20231031	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
4	20231031	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-800	5	-4.23	299507770	15807	76.71	18900	20000	18010	24550	13230	18900	18947.79	0.98	0	-2921	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	895	23.26	12.53	12	0.32	778.00	1445.00	49750	20230811	-63.62	17880	20231030	1.23	49750	-63.62	20230811	17880	1.23	20231030	49750	-63.62	20230811	17880	1.23	20231030	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
5	20231031	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18280	-620	5	-3.28	247719200	12953	62.86	18900	20000	18100	24550	13230	18900	19124.47	0.98	0	-2529	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	904	23.50	12.65	12	0.26	778.00	1445.00	49750	20230811	-63.26	17880	20231030	2.24	49750	-63.26	20230811	17880	2.24	20231030	49750	-63.26	20230811	17880	2.24	20231030	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
6	20231031	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	-480	5	-2.54	230980770	12034	58.40	18900	20000	18300	24550	13230	18900	19194.01	0.98	0	-2219	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	910	23.68	12.75	12	0.24	778.00	1445.00	49750	20230811	-62.97	17880	20231030	3.02	49750	-62.97	20230811	17880	3.02	20231030	49750	-62.97	20230811	17880	3.02	20231030	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
7	20231031	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	40	2	0.21	207499980	10771	52.27	18900	20000	18660	24550	13230	18900	19264.69	0.98	0	-1349	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	936	24.34	13.11	12	0.22	778.00	1445.00	49750	20230811	-61.93	17880	20231030	5.93	49750	-61.93	20230811	17880	5.93	20231030	49750	-61.93	20230811	17880	5.93	20231030	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
8	20231031	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18930	30	2	0.16	175001030	9049	43.91	18900	20000	18900	24550	13230	18900	19339.27	0.98	0	-71	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	936	24.33	13.10	12	0.18	778.00	1445.00	49750	20230811	-61.95	17880	20231030	5.87	49750	-61.95	20230811	17880	5.87	20231030	49750	-61.95	20230811	17880	5.87	20231030	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
9	20231031	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19510	610	2	3.23	131521440	6776	32.88	18900	20000	18900	24550	13230	18900	19409.89	0.98	0	429	20420	19660	18770	18010	17120	20040	18390	5	5650	100	13230	10	1	4942930	964	25.08	13.50	12	0.14	778.00	1445.00	49750	20230811	-60.78	17880	20231030	9.12	49750	-60.78	20230811	17880	9.12	20231030	49750	-60.78	20230811	17880	9.12	20231030	0.32	N	373170	100	4 억		48339	N	N	0	N	00	N
10	20231030	161221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18900	390	2	2.11	386606400	20573	139.90	18510	19530	17880	24050	12960	18510	18791.93	0.84	0	7027	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	934	24.29	13.08	12	0.42	778.00	1445.00	49750	20230811	-62.01	17880	20231030	5.70	49750	-62.01	20230811	17880	5.70	20231030	49750	-62.01	20230811	17880	5.70	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
11	20231030	151153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19270	760	2	4.11	343039380	18272	124.25	18510	19530	17880	24050	12960	18510	18774.05	0.84	0	6371	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	953	24.77	13.34	12	0.37	778.00	1445.00	49750	20230811	-61.27	17880	20231030	7.77	49750	-61.27	20230811	17880	7.77	20231030	49750	-61.27	20230811	17880	7.77	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
12	20231030	141153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19340	830	2	4.48	337390840	17978	122.25	18510	19530	17880	24050	12960	18510	18766.87	0.84	0	6195	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	956	24.86	13.38	12	0.36	778.00	1445.00	49750	20230811	-61.13	17880	20231030	8.17	49750	-61.13	20230811	17880	8.17	20231030	49750	-61.13	20230811	17880	8.17	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
13	20231030	131156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19490	980	2	5.29	326838820	17433	118.54	18510	19530	17880	24050	12960	18510	18748.28	0.84	0	6149	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	963	25.05	13.49	12	0.35	778.00	1445.00	49750	20230811	-60.82	17880	20231030	9.00	49750	-60.82	20230811	17880	9.00	20231030	49750	-60.82	20230811	17880	9.00	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
14	20231030	121146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19250	740	2	4.00	253032510	13627	92.66	18510	19300	17880	24050	12960	18510	18568.47	0.84	0	4060	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	952	24.74	13.32	12	0.28	778.00	1445.00	49750	20230811	-61.31	17880	20231030	7.66	49750	-61.31	20230811	17880	7.66	20231030	49750	-61.31	20230811	17880	7.66	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
15	20231030	111148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18800	290	2	1.57	188875730	10263	69.79	18510	18980	17880	24050	12960	18510	18403.56	0.84	0	2457	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	929	24.16	13.01	12	0.21	778.00	1445.00	49750	20230811	-62.21	17880	20231030	5.15	49750	-62.21	20230811	17880	5.15	20231030	49750	-62.21	20230811	17880	5.15	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
16	20231030	101143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18580	70	2	0.38	168499980	9177	62.40	18510	18980	17880	24050	12960	18510	18361.12	0.84	0	2401	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	918	23.88	12.86	12	0.19	778.00	1445.00	49750	20230811	-62.65	17880	20231030	3.91	49750	-62.65	20230811	17880	3.91	20231030	49750	-62.65	20230811	17880	3.91	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
17	20231030	091144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18190	-320	5	-1.73	81875100	4463	30.35	18510	18630	17880	24050	12960	18510	18345.31	0.84	0	-237	20010	19260	18680	17930	17350	18970	17640	5	5540	100	12950	10	1	4942930	899	23.38	12.59	12	0.09	778.00	1445.00	49750	20230811	-63.44	17880	20231030	1.73	49750	-63.44	20230811	17880	1.73	20231030	49750	-63.44	20230811	17880	1.73	20231030	0.31	N	373170	100	4 억		41462	N	N	0	N	00	N
18	20231027	151143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18600	-310	5	-1.64	269269070	14411	90.69	18910	19430	18100	24550	13240	18910	18684.97	0.86	0	-819	20316	19612	19086	18382	17856	19350	18120	5	5640	100	13230	10	1	4942930	919	23.91	12.87	12	0.29	778.00	1445.00	49750	20230811	-62.61	18100	20231027	2.76	49750	-62.61	20230811	18100	2.76	20231027	49750	-62.61	20230811	18100	2.76	20231027	0.32	N	373170	100	4 억		42462	N	N	0	N	00	N
19	20231027	141142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18690	-220	5	-1.16	249569740	13353	84.03	18910	19430	18100	24550	13240	18910	18690.16	0.86	0	-928	20316	19612	19086	18382	17856	19350	18120	5	5640	100	13230	10	1	4942930	924	24.02	12.93	12	0.27	778.00	1445.00	49750	20230811	-62.43	18100	20231027	3.26	49750	-62.43	20230811	18100	3.26	20231027	49750	-62.43	20230811	18100	3.26	20231027	0.32	N	373170	100	4 억		42462	N	N	0	N	00	N
20	20231027	131132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18800	-110	5	-0.58	245898970	13157	82.80	18910	19430	18100	24550	13240	18910	18689.59	0.86	0	-964	20316	19612	19086	18382	17856	19350	18120	5	5640	100	13230	10	1	4942930	929	24.16	13.01	12	0.27	778.00	1445.00	49750	20230811	-62.21	18100	20231027	3.87	49750	-62.21	20230811	18100	3.87	20231027	49750	-62.21	20230811	18100	3.87	20231027	0.32	N	373170	100	4 억		42462	N	N	0	N	00	N
21	20231027	121144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19300	390	2	2.06	199320320	10683	67.23	18910	19430	18100	24550	13240	18910	18657.71	0.86	0	-771	20316	19612	19086	18382	17856	19350	18120	5	5640	100	13230	10	1	4942930	954	24.81	13.36	12	0.22	778.00	1445.00	49750	20230811	-61.21	18100	20231027	6.63	49750	-61.21	20230811	18100	6.63	20231027	49750	-61.21	20230811	18100	6.63	20231027	0.32	N	373170	100	4 억		42462	N	N	0	N	00	N
22	20231027	111151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18840	-70	5	-0.37	160902920	8681	54.63	18910	19080	18100	24550	13240	18910	18535.07	0.86	0	-518	20316	19612	19086	18382	17856	19350	18120	5	5640	100	13230	10	1	4942930	931	24.22	13.04	12	0.18	778.00	1445.00	49750	20230811	-62.13	18100	20231027	4.09	49750	-62.13	20230811	18100	4.09	20231027	49750	-62.13	20230811	18100	4.09	20231027	0.32	N	373170	100	4 억		42462	N	N	0	N	00	N
23	20231027	101140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18390	-520	5	-2.75	124268080	6741	42.42	18910	18910	18100	24550	13240	18910	18434.67	0.86	0	-796	20316	19612	19086	18382	17856	19350	18120	5	5640	100	13230	10	1	4942930	909	23.64	12.73	12	0.14	778.00	1445.00	49750	20230811	-63.04	18100	20231027	1.60	49750	-63.04	20230811	18100	1.60	20231027	49750	-63.04	20230811	18100	1.60	20231027	0.32	N	373170	100	4 억		42462	N	N	0	N	00	N
24	20231027	091145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18520	-390	5	-2.06	29260570	1561	9.82	18910	18910	18520	24550	13240	18910	18744.76	0.86	0	-329	20316	19612	19086	18382	17856	19350	18120	5	5640	100	13230	10	1	4942930	915	23.80	12.82	12	0.03	778.00	1445.00	49750	20230811	-62.77	18520	20231027	0.00	49750	-62.77	20230811	18520	0.00	20231027	49750	-62.77	20230811	18520	0.00	20231027	0.32	N	373170	100	4 억		42462	N	N	0	N	00	N
25	20231026	161127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18910	-880	5	-4.45	296124810	15727	215.56	19050	19790	18560	25700	13860	19790	18829.07	0.91	0	-2466	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	935	24.31	13.09	12	0.32	778.00	1445.00	49750	20230811	-61.99	18560	20231026	1.89	49750	-61.99	20230811	18560	1.89	20231026	49750	-61.99	20230811	18560	1.89	20231026	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
26	20231026	151125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18830	-960	5	-4.85	270647040	14372	196.98	19050	19790	18560	25700	13860	19790	18831.55	0.91	0	-2462	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	931	24.20	13.03	12	0.29	778.00	1445.00	49750	20230811	-62.15	18560	20231026	1.45	49750	-62.15	20230811	18560	1.45	20231026	49750	-62.15	20230811	18560	1.45	20231026	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
27	20231026	141127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18620	-1170	5	-5.91	211772640	11211	153.66	19050	19790	18610	25700	13860	19790	18889.72	0.91	0	-2624	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	920	23.93	12.89	12	0.23	778.00	1445.00	49750	20230811	-62.57	18610	20231026	0.05	49750	-62.57	20230811	18610	0.05	20231026	49750	-62.57	20230811	18610	0.05	20231026	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
28	20231026	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18920	-870	5	-4.40	182014750	9618	131.83	19050	19790	18700	25700	13860	19790	18924.39	0.91	0	-1945	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	935	24.32	13.09	12	0.19	778.00	1445.00	49750	20230811	-61.97	18610	20231024	1.67	49750	-61.97	20230811	18610	1.67	20231024	49750	-61.97	20230811	18610	1.67	20231024	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
29	20231026	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18890	-900	5	-4.55	171818150	9077	124.41	19050	19790	18700	25700	13860	19790	18928.96	0.91	0	-1882	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	934	24.28	13.07	12	0.18	778.00	1445.00	49750	20230811	-62.03	18610	20231024	1.50	49750	-62.03	20230811	18610	1.50	20231024	49750	-62.03	20230811	18610	1.50	20231024	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
30	20231026	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	-850	5	-4.30	141723570	7477	102.48	19050	19790	18800	25700	13860	19790	18954.60	0.91	0	-678	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	936	24.34	13.11	12	0.15	778.00	1445.00	49750	20230811	-61.93	18610	20231024	1.77	49750	-61.93	20230811	18610	1.77	20231024	49750	-61.93	20230811	18610	1.77	20231024	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
31	20231026	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18850	-940	5	-4.75	128927900	6803	93.24	19050	19790	18800	25700	13860	19790	18951.62	0.91	0	-438	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	932	24.23	13.04	12	0.14	778.00	1445.00	49750	20230811	-62.11	18610	20231024	1.29	49750	-62.11	20230811	18610	1.29	20231024	49750	-62.11	20230811	18610	1.29	20231024	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
32	20231026	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18960	-830	5	-4.19	52672100	2768	37.94	19050	19790	18800	25700	13860	19790	19028.94	0.91	0	-701	20716	20252	19886	19422	19056	20070	19240	5	5910	100	13850	10	1	4942930	937	24.37	13.12	12	0.06	778.00	1445.00	49750	20230811	-61.89	18610	20231024	1.88	49750	-61.89	20230811	18610	1.88	20231024	49750	-61.89	20230811	18610	1.88	20231024	0.33	N	373170	100	4 억		44874	N	N	0	N	00	N
33	20231025	161128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19790	-200	5	-1.00	140349330	7016	32.32	20000	20350	19520	25950	14000	19990	20004.18	0.89	0	836	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	10	1	4942930	978	25.44	13.70	12	0.14	778.00	1445.00	49750	20230811	-60.22	18610	20231024	6.34	49750	-60.22	20230811	18610	6.34	20231024	49750	-60.22	20230811	18610	6.34	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
34	20231025	151126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19790	-200	5	-1.00	138486140	6922	31.88	20000	20350	19520	25950	14000	19990	20006.67	0.89	0	837	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	10	1	4942930	978	25.44	13.70	12	0.14	778.00	1445.00	49750	20230811	-60.22	18610	20231024	6.34	49750	-60.22	20230811	18610	6.34	20231024	49750	-60.22	20230811	18610	6.34	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
35	20231025	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19970	-20	5	-0.10	117968430	5887	27.12	20000	20350	19520	25950	14000	19990	20038.80	0.89	0	791	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	10	1	4942930	987	25.67	13.82	12	0.12	778.00	1445.00	49750	20230811	-59.86	18610	20231024	7.31	49750	-59.86	20230811	18610	7.31	20231024	49750	-59.86	20230811	18610	7.31	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
36	20231025	131123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19970	-20	5	-0.10	87017280	4337	19.98	20000	20350	19520	25950	14000	19990	20063.93	0.89	0	782	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	10	1	4942930	987	25.67	13.82	12	0.09	778.00	1445.00	49750	20230811	-59.86	18610	20231024	7.31	49750	-59.86	20230811	18610	7.31	20231024	49750	-59.86	20230811	18610	7.31	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
37	20231025	121126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20200	210	2	1.05	77848100	3880	17.87	20000	20350	19520	25950	14000	19990	20063.94	0.89	0	1039	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	50	1	4942930	998	25.96	13.98	12	0.08	778.00	1445.00	49750	20230811	-59.40	18610	20231024	8.54	49750	-59.40	20230811	18610	8.54	20231024	49750	-59.40	20230811	18610	8.54	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
38	20231025	111126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19960	-30	5	-0.15	48256590	2409	11.10	20000	20350	19520	25950	14000	19990	20031.79	0.89	0	381	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	10	1	4942930	987	25.66	13.81	12	0.05	778.00	1445.00	49750	20230811	-59.88	18610	20231024	7.25	49750	-59.88	20230811	18610	7.25	20231024	49750	-59.88	20230811	18610	7.25	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
39	20231025	101127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20050	60	2	0.30	36451750	1819	8.38	20000	20350	19520	25950	14000	19990	20039.44	0.89	0	221	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	50	1	4942930	991	25.77	13.88	12	0.04	778.00	1445.00	49750	20230811	-59.70	18610	20231024	7.74	49750	-59.70	20230811	18610	7.74	20231024	49750	-59.70	20230811	18610	7.74	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
40	20231025	091122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20000	10	2	0.05	15431050	769	3.54	20000	20200	20000	25950	14000	19990	20066.38	0.89	0	45	21323	20656	19633	18966	17943	20990	19300	5	5960	100	13990	50	1	4942930	989	25.71	13.84	12	0.02	778.00	1445.00	49750	20230811	-59.80	18610	20231024	7.47	49750	-59.80	20230811	18610	7.47	20231024	49750	-59.80	20230811	18610	7.47	20231024	0.32	N	373170	100	4 억		43982	N	N	0	N	00	N
41	20231024	161057	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19990	480	2	2.46	417835270	21624	194.93	19510	20300	18610	25350	13660	19510	19322.76	0.90	0	-434	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	10	1	4942930	988	25.69	13.83	12	0.44	778.00	1445.00	49750	20230811	-59.82	18610	20231024	7.42	49750	-59.82	20230811	18610	7.42	20231024	49750	-59.82	20230811	18610	7.42	20231024	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
42	20231024	151116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20050	540	2	2.77	393827860	20423	184.11	19510	20300	18610	25350	13660	19510	19283.55	0.90	0	-913	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	50	1	4942930	991	25.77	13.88	12	0.41	778.00	1445.00	49750	20230811	-59.70	18610	20231024	7.74	49750	-59.70	20230811	18610	7.74	20231024	49750	-59.70	20230811	18610	7.74	20231024	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
43	20231024	141057	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19710	200	2	1.03	328900700	17182	154.89	19510	20300	18610	25350	13660	19510	19142.17	0.90	0	-1937	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	10	1	4942930	974	25.33	13.64	12	0.35	778.00	1445.00	49750	20230811	-60.38	18610	20231024	5.91	49750	-60.38	20230811	18610	5.91	20231024	49750	-60.38	20230811	18610	5.91	20231024	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
44	20231024	131102	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19510	0	3	0.00	303078240	15876	143.12	19510	20300	18610	25350	13660	19510	19090.34	0.90	0	-2289	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	10	1	4942930	964	25.08	13.50	12	0.32	778.00	1445.00	49750	20230811	-60.78	18610	20231024	4.84	49750	-60.78	20230811	18610	4.84	20231024	49750	-60.78	20230811	18610	4.84	20231024	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
45	20231024	121114	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19230	-280	5	-1.44	260532010	13659	123.13	19510	20300	18610	25350	13660	19510	19074.02	0.90	0	-2790	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	10	1	4942930	951	24.72	13.31	12	0.28	778.00	1445.00	49750	20230811	-61.35	18610	20231024	3.33	49750	-61.35	20230811	18610	3.33	20231024	49750	-61.35	20230811	18610	3.33	20231024	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
46	20231024	111110	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18700	-810	5	-4.15	225345330	11799	106.36	19510	20300	18610	25350	13660	19510	19098.68	0.90	0	-4161	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	10	1	4942930	924	24.04	12.94	12	0.24	778.00	1445.00	49750	20230811	-62.41	18610	20231024	0.48	49750	-62.41	20230811	18610	0.48	20231024	49750	-62.41	20230811	18610	0.48	20231024	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
47	20231024	101100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18930	-580	5	-2.97	119048540	6136	55.31	19510	20300	18920	25350	13660	19510	19401.65	0.90	0	-2475	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	10	1	4942930	936	24.33	13.10	12	0.12	778.00	1445.00	49750	20230811	-61.95	18880	20231020	0.26	49750	-61.95	20230811	18880	0.26	20231020	49750	-61.95	20230811	18880	0.26	20231020	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
48	20231024	091108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19550	40	2	0.21	45631080	2338	21.08	19510	20300	19490	25350	13660	19510	19517.14	0.90	0	54	20483	19996	19503	19016	18523	20240	19260	5	5840	100	13650	10	1	4942930	966	25.13	13.53	12	0.05	778.00	1445.00	49750	20230811	-60.70	18880	20231020	3.55	49750	-60.70	20230811	18880	3.55	20231020	49750	-60.70	20230811	18880	3.55	20231020	0.32	N	373170	100	4 억		44416	N	N	0	N	00	N
49	20231023	161051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19510	-90	5	-0.46	212476690	10974	34.75	19010	19990	19010	25450	13720	19600	19361.61	0.89	0	518	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	964	25.08	13.50	12	0.22	778.00	1445.00	49750	20230811	-60.78	18880	20231020	3.34	49750	-60.78	20230811	18880	3.34	20231020	49750	-60.78	20230811	18880	3.34	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
50	20231023	151057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19300	-300	5	-1.53	162664040	8402	26.60	19010	19990	19010	25450	13720	19600	19360.16	0.89	0	880	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	954	24.81	13.36	12	0.17	778.00	1445.00	49750	20230811	-61.21	18880	20231020	2.22	49750	-61.21	20230811	18880	2.22	20231020	49750	-61.21	20230811	18880	2.22	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
51	20231023	141055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19390	-210	5	-1.07	142082640	7336	23.23	19010	19990	19010	25450	13720	19600	19367.86	0.89	0	1075	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	958	24.92	13.42	12	0.15	778.00	1445.00	49750	20230811	-61.03	18880	20231020	2.70	49750	-61.03	20230811	18880	2.70	20231020	49750	-61.03	20230811	18880	2.70	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
52	20231023	131102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19420	-180	5	-0.92	119412290	6164	19.52	19010	19990	19010	25450	13720	19600	19372.53	0.89	0	1377	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	960	24.96	13.44	12	0.12	778.00	1445.00	49750	20230811	-60.96	18880	20231020	2.86	49750	-60.96	20230811	18880	2.86	20231020	49750	-60.96	20230811	18880	2.86	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
53	20231023	121051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19540	-60	5	-0.31	108679570	5614	17.78	19010	19990	19010	25450	13720	19600	19358.67	0.89	0	1681	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	966	25.12	13.52	12	0.11	778.00	1445.00	49750	20230811	-60.72	18880	20231020	3.50	49750	-60.72	20230811	18880	3.50	20231020	49750	-60.72	20230811	18880	3.50	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
54	20231023	111049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19650	50	2	0.26	107450880	5551	17.58	19010	19990	19010	25450	13720	19600	19357.03	0.89	0	1706	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	971	25.26	13.60	12	0.11	778.00	1445.00	49750	20230811	-60.50	18880	20231020	4.08	49750	-60.50	20230811	18880	4.08	20231020	49750	-60.50	20230811	18880	4.08	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
55	20231023	101041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19460	-140	5	-0.71	52525290	2722	8.62	19010	19990	19010	25450	13720	19600	19296.58	0.89	0	633	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	962	25.01	13.47	12	0.06	778.00	1445.00	49750	20230811	-60.88	18880	20231020	3.07	49750	-60.88	20230811	18880	3.07	20231020	49750	-60.88	20230811	18880	3.07	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
56	20231023	091103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19490	-110	5	-0.56	32111400	1675	5.30	19010	19600	19010	25450	13720	19600	19170.99	0.89	0	700	20946	20272	19576	18902	18206	19925	18555	5	5850	100	13720	10	1	4942930	963	25.05	13.49	12	0.03	778.00	1445.00	49750	20230811	-60.82	18880	20231020	3.23	49750	-60.82	20230811	18880	3.23	20231020	49750	-60.82	20230811	18880	3.23	20231020	0.30	N	373170	100	4 억		43898	N	N	0	N	00	N
57	20231020	161045	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19600	-600	5	-2.97	612956500	31464	142.30	19770	20250	18880	26250	14150	20200	19481.14	0.69	0	9764	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	10	1	4942930	969	25.19	13.56	12	0.64	778.00	1445.00	49750	20230811	-60.60	18880	20231020	3.81	49750	-60.60	20230811	18880	3.81	20231020	49750	-60.60	20230811	18880	3.81	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
58	20231020	151044	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19620	-580	5	-2.87	595901990	30594	138.37	19770	20250	18880	26250	14150	20200	19477.74	0.69	0	9641	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	10	1	4942930	970	25.22	13.58	12	0.62	778.00	1445.00	49750	20230811	-60.56	18880	20231020	3.92	49750	-60.56	20230811	18880	3.92	20231020	49750	-60.56	20230811	18880	3.92	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
59	20231020	141055	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20000	-200	5	-0.99	538291790	27677	125.17	19770	20250	18880	26250	14150	20200	19449.07	0.69	0	9688	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	50	1	4942930	989	25.71	13.84	12	0.56	778.00	1445.00	49750	20230811	-59.80	18880	20231020	5.93	49750	-59.80	20230811	18880	5.93	20231020	49750	-59.80	20230811	18880	5.93	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
60	20231020	131027	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19530	-670	5	-3.32	409829240	21136	95.59	19770	20150	18880	26250	14150	20200	19390.10	0.69	0	4422	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	10	1	4942930	965	25.10	13.52	12	0.43	778.00	1445.00	49750	20230811	-60.74	18880	20231020	3.44	49750	-60.74	20230811	18880	3.44	20231020	49750	-60.74	20230811	18880	3.44	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
61	20231020	121038	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19090	-1110	5	-5.50	381258840	19666	88.94	19770	20150	18880	26250	14150	20200	19386.70	0.69	0	4365	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	10	1	4942930	944	24.54	13.21	12	0.40	778.00	1445.00	49750	20230811	-61.63	18880	20231020	1.11	49750	-61.63	20230811	18880	1.11	20231020	49750	-61.63	20230811	18880	1.11	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
62	20231020	111049	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19400	-800	5	-3.96	210545200	10754	48.64	19770	20150	19260	26250	14150	20200	19578.32	0.69	0	4213	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	10	1	4942930	959	24.94	13.43	12	0.22	778.00	1445.00	49750	20230811	-61.01	19260	20231020	0.73	49750	-61.01	20230811	19260	0.73	20231020	49750	-61.01	20230811	19260	0.73	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
63	20231020	101040	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19380	-820	5	-4.06	189999250	9694	43.84	19770	20150	19260	26250	14150	20200	19599.68	0.69	0	3819	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	10	1	4942930	958	24.91	13.41	12	0.20	778.00	1445.00	49750	20230811	-61.05	19260	20231020	0.62	49750	-61.05	20230811	19260	0.62	20231020	49750	-61.05	20230811	19260	0.62	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
64	20231020	091037	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	19510	-690	5	-3.42	48308960	2454	11.10	19770	20050	19260	26250	14150	20200	19685.80	0.69	0	1016	22466	21332	20766	19632	19066	21050	19350	5	6050	100	14140	10	1	4942930	964	25.08	13.50	12	0.05	778.00	1445.00	49750	20230811	-60.78	19260	20231020	1.30	49750	-60.78	20230811	19260	1.30	20231020	49750	-60.78	20230811	19260	1.30	20231020	0.28	N	373170	100	4 억		34072	N	N	0	N	00	N
65	20231019	161037	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20200	-1900	5	-8.60	454074000	21868	96.72	21900	21900	20200	28700	15500	22100	20765.15	0.76	0	-3453	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	996	25.96	13.98	12	0.44	778.00	1445.00	49750	20230811	-59.40	20200	20231019	0.00	49750	-59.40	20230811	20200	0.00	20231019	49750	-59.40	20230811	20200	0.00	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
66	20231019	151024	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20400	-1700	5	-7.69	425453500	20456	90.47	21900	21900	20400	28700	15500	22100	20798.47	0.76	0	-3559	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	1006	26.22	14.12	12	0.41	778.00	1445.00	49750	20230811	-58.99	20400	20231019	0.00	49750	-58.99	20230811	20400	0.00	20231019	49750	-58.99	20230811	20400	0.00	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
67	20231019	141040	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20650	-1450	5	-6.56	366875200	17602	77.85	21900	21900	20550	28700	15500	22100	20842.81	0.76	0	-2486	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	1019	26.54	14.29	12	0.36	778.00	1445.00	49750	20230811	-58.49	20550	20231019	0.49	49750	-58.49	20230811	20550	0.49	20231019	49750	-58.49	20230811	20550	0.49	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
68	20231019	131030	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20750	-1350	5	-6.11	264050100	12626	55.84	21900	21900	20650	28700	15500	22100	20913.20	0.76	0	448	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	1024	26.67	14.36	12	0.26	778.00	1445.00	49750	20230811	-58.29	20650	20231019	0.48	49750	-58.29	20230811	20650	0.48	20231019	49750	-58.29	20230811	20650	0.48	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
69	20231019	121038	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20800	-1300	5	-5.88	239533550	11446	50.62	21900	21900	20650	28700	15500	22100	20927.27	0.76	0	415	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	1026	26.74	14.39	12	0.23	778.00	1445.00	49750	20230811	-58.19	20650	20231019	0.73	49750	-58.19	20230811	20650	0.73	20231019	49750	-58.19	20230811	20650	0.73	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
70	20231019	111031	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20750	-1350	5	-6.11	214485500	10239	45.29	21900	21900	20650	28700	15500	22100	20947.90	0.76	0	502	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	1024	26.67	14.36	12	0.21	778.00	1445.00	49750	20230811	-58.29	20650	20231019	0.48	49750	-58.29	20230811	20650	0.48	20231019	49750	-58.29	20230811	20650	0.48	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
71	20231019	101026	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20850	-1250	5	-5.66	170773800	8138	35.99	21900	21900	20650	28700	15500	22100	20984.74	0.76	0	1056	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	1028	26.80	14.43	12	0.16	778.00	1445.00	49750	20230811	-58.09	20650	20231019	0.97	49750	-58.09	20230811	20650	0.97	20231019	49750	-58.09	20230811	20650	0.97	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
72	20231019	091034	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	20850	-1250	5	-5.66	73465200	3497	15.47	21900	21900	20650	28700	15500	22100	21008.06	0.76	0	575	23566	22832	22166	21432	20766	22500	21100	5	6600	100	15470	50	1	4932651	1028	26.80	14.43	12	0.07	778.00	1445.00	49750	20230811	-58.09	20650	20231019	0.97	49750	-58.09	20230811	20650	0.97	20231019	49750	-58.09	20230811	20650	0.97	20231019	0.26	N	373170	100	4 억		37598	N	N	0	N	00	N
73	20231018	161039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22100	-750	5	-3.28	492783550	22344	111.80	22650	22900	21500	29700	16000	22850	22054.36	0.79	0	-1328	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1090	28.41	15.29	12	0.45	778.00	1445.00	49750	20230811	-55.58	21200	20230808	4.25	49750	-55.58	20230811	21200	4.25	20230808	49750	-55.58	20230811	21200	4.25	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
74	20231018	151030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21700	-1150	5	-5.03	406485600	18365	91.89	22650	22900	21700	29700	16000	22850	22133.71	0.79	0	-1173	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1070	27.89	15.02	12	0.37	778.00	1445.00	49750	20230811	-56.38	21200	20230808	2.36	49750	-56.38	20230811	21200	2.36	20230808	49750	-56.38	20230811	21200	2.36	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
75	20231018	141014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21900	-950	5	-4.16	356395850	16064	80.38	22650	22900	21700	29700	16000	22850	22186.00	0.79	0	-1044	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1080	28.15	15.16	12	0.33	778.00	1445.00	49750	20230811	-55.98	21200	20230808	3.30	49750	-55.98	20230811	21200	3.30	20230808	49750	-55.98	20230811	21200	3.30	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
76	20231018	131011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21850	-1000	5	-4.38	317734000	14301	71.56	22650	22900	21700	29700	16000	22850	22217.61	0.79	0	-1275	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1078	28.08	15.12	12	0.29	778.00	1445.00	49750	20230811	-56.08	21200	20230808	3.07	49750	-56.08	20230811	21200	3.07	20230808	49750	-56.08	20230811	21200	3.07	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
77	20231018	121030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21850	-1000	5	-4.38	282423900	12687	63.48	22650	22900	21700	29700	16000	22850	22260.89	0.79	0	-1247	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1078	28.08	15.12	12	0.26	778.00	1445.00	49750	20230811	-56.08	21200	20230808	3.07	49750	-56.08	20230811	21200	3.07	20230808	49750	-56.08	20230811	21200	3.07	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
78	20231018	111022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21900	-950	5	-4.16	246170000	11033	55.20	22650	22900	21700	29700	16000	22850	22312.15	0.79	0	-1318	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1080	28.15	15.16	12	0.22	778.00	1445.00	49750	20230811	-55.98	21200	20230808	3.30	49750	-55.98	20230811	21200	3.30	20230808	49750	-55.98	20230811	21200	3.30	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
79	20231018	101034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21950	-900	5	-3.94	195154600	8699	43.53	22650	22900	21700	29700	16000	22850	22434.14	0.79	0	-1135	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1083	28.21	15.19	12	0.18	778.00	1445.00	49750	20230811	-55.88	21200	20230808	3.54	49750	-55.88	20230811	21200	3.54	20230808	49750	-55.88	20230811	21200	3.54	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
80	20231018	091016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22800	-50	5	-0.22	21514800	949	4.75	22650	22900	22500	29700	16000	22850	22671.02	0.79	0	-98	24183	23516	23083	22416	21983	23300	22200	5	6850	100	15990	50	1	4932651	1125	29.31	15.78	12	0.02	778.00	1445.00	49750	20230811	-54.17	21200	20230808	7.55	49750	-54.17	20230811	21200	7.55	20230808	49750	-54.17	20230811	21200	7.55	20230808	0.21	N	373170	100	4 억		38926	N	N	0	N	00	N
81	20231017	161019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22850	50	2	0.22	456879100	19876	80.52	22950	23750	22650	29600	16000	22800	22986.51	0.76	0	1784	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1127	29.37	15.81	12	0.40	778.00	1445.00	49750	20230811	-54.07	21200	20230808	7.78	49750	-54.07	20230811	21200	7.78	20230808	49750	-54.07	20230811	21200	7.78	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
82	20231017	151027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23000	200	2	0.88	420385750	18282	74.06	22950	23750	22650	29600	16000	22800	22994.52	0.76	0	1568	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1135	29.56	15.92	12	0.37	778.00	1445.00	49750	20230811	-53.77	21200	20230808	8.49	49750	-53.77	20230811	21200	8.49	20230808	49750	-53.77	20230811	21200	8.49	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
83	20231017	141029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23000	200	2	0.88	373015500	16216	65.69	22950	23750	22650	29600	16000	22800	23002.93	0.76	0	1107	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1135	29.56	15.92	12	0.33	778.00	1445.00	49750	20230811	-53.77	21200	20230808	8.49	49750	-53.77	20230811	21200	8.49	20230808	49750	-53.77	20230811	21200	8.49	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
84	20231017	131021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22850	50	2	0.22	287044550	12487	50.59	22950	23750	22650	29600	16000	22800	22987.47	0.76	0	935	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1127	29.37	15.81	12	0.25	778.00	1445.00	49750	20230811	-54.07	21200	20230808	7.78	49750	-54.07	20230811	21200	7.78	20230808	49750	-54.07	20230811	21200	7.78	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
85	20231017	121026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22850	50	2	0.22	213813900	9269	37.55	22950	23750	22750	29600	16000	22800	23067.63	0.76	0	1153	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1127	29.37	15.81	12	0.19	778.00	1445.00	49750	20230811	-54.07	21200	20230808	7.78	49750	-54.07	20230811	21200	7.78	20230808	49750	-54.07	20230811	21200	7.78	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
86	20231017	111016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23000	200	2	0.88	173830700	7517	30.45	22950	23750	22800	29600	16000	22800	23125.01	0.76	0	349	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1135	29.56	15.92	12	0.15	778.00	1445.00	49750	20230811	-53.77	21200	20230808	8.49	49750	-53.77	20230811	21200	8.49	20230808	49750	-53.77	20230811	21200	8.49	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
87	20231017	101007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22900	100	2	0.44	141301600	6098	24.70	22950	23750	22900	29600	16000	22800	23171.79	0.76	0	652	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1130	29.43	15.85	12	0.12	778.00	1445.00	49750	20230811	-53.97	21200	20230808	8.02	49750	-53.97	20230811	21200	8.02	20230808	49750	-53.97	20230811	21200	8.02	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
88	20231017	091020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23150	350	2	1.54	34192900	1473	5.97	22950	23750	22900	29600	16000	22800	23213.10	0.76	0	-31	24333	23566	23133	22366	21933	23350	22150	5	6800	100	15960	50	1	4932651	1142	29.76	16.02	12	0.03	778.00	1445.00	49750	20230811	-53.47	21200	20230808	9.20	49750	-53.47	20230811	21200	9.20	20230808	49750	-53.47	20230811	21200	9.20	20230808	0.22	N	373170	100	4 억		37297	N	N	0	N	00	N
89	20231016	161016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22800	-850	5	-3.59	558962950	24223	84.85	23100	23900	22700	30700	16600	23650	23079.52	0.80	0	-1990	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1125	29.31	15.78	12	0.49	778.00	1445.00	49750	20230811	-54.17	21200	20230808	7.55	49750	-54.17	20230811	21200	7.55	20230808	49750	-54.17	20230811	21200	7.55	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
90	20231016	151017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23250	-400	5	-1.69	496940200	21510	75.34	23100	23900	22700	30700	16600	23650	23102.75	0.80	0	-1661	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1147	29.88	16.09	12	0.44	778.00	1445.00	49750	20230811	-53.27	21200	20230808	9.67	49750	-53.27	20230811	21200	9.67	20230808	49750	-53.27	20230811	21200	9.67	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
91	20231016	141019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23150	-500	5	-2.11	347475400	14953	52.38	23100	23900	22700	30700	16600	23650	23237.84	0.80	0	-593	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1142	29.76	16.02	12	0.30	778.00	1445.00	49750	20230811	-53.47	21200	20230808	9.20	49750	-53.47	20230811	21200	9.20	20230808	49750	-53.47	20230811	21200	9.20	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
92	20231016	131010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22900	-750	5	-3.17	310672150	13357	46.79	23100	23900	22700	30700	16600	23650	23259.13	0.80	0	14	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1130	29.43	15.85	12	0.27	778.00	1445.00	49750	20230811	-53.97	21200	20230808	8.02	49750	-53.97	20230811	21200	8.02	20230808	49750	-53.97	20230811	21200	8.02	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
93	20231016	121012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23200	-450	5	-1.90	274994500	11801	41.34	23100	23900	22700	30700	16600	23650	23302.64	0.80	0	398	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1144	29.82	16.06	12	0.24	778.00	1445.00	49750	20230811	-53.37	21200	20230808	9.43	49750	-53.37	20230811	21200	9.43	20230808	49750	-53.37	20230811	21200	9.43	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
94	20231016	111006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23100	-550	5	-2.33	184095050	7876	27.59	23100	23900	22700	30700	16600	23650	23374.18	0.80	0	-27	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1139	29.69	15.99	12	0.16	778.00	1445.00	49750	20230811	-53.57	21200	20230808	8.96	49750	-53.57	20230811	21200	8.96	20230808	49750	-53.57	20230811	21200	8.96	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
95	20231016	101000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23800	150	2	0.63	118472350	5094	17.84	23100	23800	22700	30700	16600	23650	23257.23	0.80	0	907	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1174	30.59	16.47	12	0.10	778.00	1445.00	49750	20230811	-52.16	21200	20230808	12.26	49750	-52.16	20230811	21200	12.26	20230808	49750	-52.16	20230811	21200	12.26	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
96	20231016	091002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22750	-900	5	-3.81	31125650	1358	4.76	23100	23300	22700	30700	16600	23650	22920.21	0.80	0	-160	24950	24300	23250	22600	21550	24625	22925	5	7050	100	16550	50	1	4932651	1122	29.24	15.74	12	0.03	778.00	1445.00	49750	20230811	-54.27	21200	20230808	7.31	49750	-54.27	20230811	21200	7.31	20230808	49750	-54.27	20230811	21200	7.31	20230808	0.23	N	373170	100	4 억		39530	N	N	0	N	00	N
97	20231012	161035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23500	650	2	2.84	1025668800	43934	135.20	23000	23850	22650	29700	16000	22850	23345.67	1.03	0	-4792	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1159	30.21	16.26	12	0.89	778.00	1445.00	49750	20230811	-52.76	21200	20230808	10.85	49750	-52.76	20230811	21200	10.85	20230808	49750	-52.76	20230811	21200	10.85	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
98	20231012	151010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23550	700	2	3.06	898015450	38528	118.56	23000	23850	22650	29700	16000	22850	23308.13	1.03	0	-1924	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1162	30.27	16.30	12	0.78	778.00	1445.00	49750	20230811	-52.66	21200	20230808	11.08	49750	-52.66	20230811	21200	11.08	20230808	49750	-52.66	20230811	21200	11.08	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
99	20231012	141012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23200	350	2	1.53	487675600	21071	64.84	23000	23850	22650	29700	16000	22850	23144.40	1.03	0	2516	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1144	29.82	16.06	12	0.43	778.00	1445.00	49750	20230811	-53.37	21200	20230808	9.43	49750	-53.37	20230811	21200	9.43	20230808	49750	-53.37	20230811	21200	9.43	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
100	20231012	131012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23300	450	2	1.97	461037000	19924	61.31	23000	23850	22650	29700	16000	22850	23139.78	1.03	0	2474	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1149	29.95	16.12	12	0.40	778.00	1445.00	49750	20230811	-53.17	21200	20230808	9.91	49750	-53.17	20230811	21200	9.91	20230808	49750	-53.17	20230811	21200	9.91	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
101	20231012	121023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23250	400	2	1.75	389466400	16837	51.81	23000	23850	22650	29700	16000	22850	23131.58	1.03	0	741	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1147	29.88	16.09	12	0.34	778.00	1445.00	49750	20230811	-53.27	21200	20230808	9.67	49750	-53.27	20230811	21200	9.67	20230808	49750	-53.27	20230811	21200	9.67	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
102	20231012	111021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23300	450	2	1.97	354641650	15339	47.20	23000	23850	22650	29700	16000	22850	23120.26	1.03	0	990	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1149	29.95	16.12	12	0.31	778.00	1445.00	49750	20230811	-53.17	21200	20230808	9.91	49750	-53.17	20230811	21200	9.91	20230808	49750	-53.17	20230811	21200	9.91	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
103	20231012	101013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23250	400	2	1.75	317259950	13739	42.28	23000	23850	22650	29700	16000	22850	23091.92	1.03	0	1381	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1147	29.88	16.09	12	0.28	778.00	1445.00	49750	20230811	-53.27	21200	20230808	9.67	49750	-53.27	20230811	21200	9.67	20230808	49750	-53.27	20230811	21200	9.67	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
104	20231012	091020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23000	150	2	0.66	75829850	3304	10.17	23000	23050	22650	29700	16000	22850	22950.92	1.03	0	930	24116	23482	22666	22032	21216	23800	22350	5	6850	100	15990	50	1	4932651	1135	29.56	15.92	12	0.07	778.00	1445.00	49750	20230811	-53.77	21200	20230808	8.49	49750	-53.77	20230811	21200	8.49	20230808	49750	-53.77	20230811	21200	8.49	20230808	0.24	N	373170	100	4 억		50609	N	N	0	N	00	N
105	20231011	161008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22850	1300	2	6.03	732420700	32189	74.29	22050	23300	21850	28000	15100	21550	22753.45	0.78	0	11955	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1127	29.37	15.81	12	0.65	778.00	1445.00	49750	20230811	-54.07	21200	20230808	7.78	49750	-54.07	20230811	21200	7.78	20230808	49750	-54.07	20230811	21200	7.78	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
106	20231011	151015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22400	850	2	3.94	689371500	30291	69.91	22050	23300	21850	28000	15100	21550	22758.29	0.78	0	11182	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1105	28.79	15.50	12	0.61	778.00	1445.00	49750	20230811	-54.97	21200	20230808	5.66	49750	-54.97	20230811	21200	5.66	20230808	49750	-54.97	20230811	21200	5.66	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
107	20231011	141017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22600	1050	2	4.87	656737200	28843	66.56	22050	23300	21850	28000	15100	21550	22769.38	0.78	0	10665	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1115	29.05	15.64	12	0.58	778.00	1445.00	49750	20230811	-54.57	21200	20230808	6.60	49750	-54.57	20230811	21200	6.60	20230808	49750	-54.57	20230811	21200	6.60	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
108	20231011	131005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22750	1200	2	5.57	619922050	27222	62.82	22050	23300	21850	28000	15100	21550	22772.83	0.78	0	10603	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1122	29.24	15.74	12	0.55	778.00	1445.00	49750	20230811	-54.27	21200	20230808	7.31	49750	-54.27	20230811	21200	7.31	20230808	49750	-54.27	20230811	21200	7.31	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
109	20231011	121024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22650	1100	2	5.10	602137850	26440	61.02	22050	23300	21850	28000	15100	21550	22773.75	0.78	0	10536	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1117	29.11	15.67	12	0.54	778.00	1445.00	49750	20230811	-54.47	21200	20230808	6.84	49750	-54.47	20230811	21200	6.84	20230808	49750	-54.47	20230811	21200	6.84	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
110	20231011	111018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22600	1050	2	4.87	458134650	20160	46.53	22050	23100	21850	28000	15100	21550	22724.93	0.78	0	8062	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1115	29.05	15.64	12	0.41	778.00	1445.00	49750	20230811	-54.57	21200	20230808	6.60	49750	-54.57	20230811	21200	6.60	20230808	49750	-54.57	20230811	21200	6.60	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
111	20231011	101011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22800	1250	2	5.80	417696800	18370	42.39	22050	23100	21850	28000	15100	21550	22737.99	0.78	0	7960	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1125	29.31	15.78	12	0.37	778.00	1445.00	49750	20230811	-54.17	21200	20230808	7.55	49750	-54.17	20230811	21200	7.55	20230808	49750	-54.17	20230811	21200	7.55	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
112	20231011	091014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22850	1300	2	6.03	151561900	6683	15.42	22050	23100	21850	28000	15100	21550	22678.72	0.78	0	2429	24583	23066	22183	20666	19783	22625	20225	5	6450	100	15080	50	1	4932651	1127	29.37	15.81	12	0.14	778.00	1445.00	49750	20230811	-54.07	21200	20230808	7.78	49750	-54.07	20230811	21200	7.78	20230808	49750	-54.07	20230811	21200	7.78	20230808	0.27	N	373170	100	4 억		38649	N	N	0	N	00	N
113	20231010	161618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21550	-2350	5	-9.83	963121700	43321	87.46	23700	23700	21300	31050	16750	23900	22232.21	0.98	0	-9536	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1063	27.70	14.91	12	0.88	778.00	1445.00	49750	20230811	-56.68	21200	20230808	1.65	49750	-56.68	20230811	21200	1.65	20230808	49750	-56.68	20230811	21200	1.65	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
114	20231010	151000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21650	-2250	5	-9.41	923243100	41474	83.73	23700	23700	21300	31050	16750	23900	22260.77	0.98	0	-9363	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1068	27.83	14.98	12	0.84	778.00	1445.00	49750	20230811	-56.48	21200	20230808	2.12	49750	-56.48	20230811	21200	2.12	20230808	49750	-56.48	20230811	21200	2.12	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
115	20231010	141007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21700	-2200	5	-9.21	727198450	32366	65.34	23700	23700	21500	31050	16750	23900	22467.97	0.98	0	-7981	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1070	27.89	15.02	12	0.66	778.00	1445.00	49750	20230811	-56.38	21200	20230808	2.36	49750	-56.38	20230811	21200	2.36	20230808	49750	-56.38	20230811	21200	2.36	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
116	20231010	131001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21700	-2200	5	-9.21	643864150	28546	57.63	23700	23700	21500	31050	16750	23900	22555.32	0.98	0	-6138	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1070	27.89	15.02	12	0.58	778.00	1445.00	49750	20230811	-56.38	21200	20230808	2.36	49750	-56.38	20230811	21200	2.36	20230808	49750	-56.38	20230811	21200	2.36	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
117	20231010	120957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22400	-1500	5	-6.28	439087750	19222	38.80	23700	23700	22200	31050	16750	23900	22842.98	0.98	0	-2938	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1105	28.79	15.50	12	0.39	778.00	1445.00	49750	20230811	-54.97	21200	20230808	5.66	49750	-54.97	20230811	21200	5.66	20230808	49750	-54.97	20230811	21200	5.66	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
118	20231010	110939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22850	-1050	5	-4.39	260912050	11305	22.82	23700	23700	22750	31050	16750	23900	23079.35	0.98	0	-1442	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1127	29.37	15.81	12	0.23	778.00	1445.00	49750	20230811	-54.07	21200	20230808	7.78	49750	-54.07	20230811	21200	7.78	20230808	49750	-54.07	20230811	21200	7.78	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
119	20231010	100950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23050	-850	5	-3.56	134740650	5806	11.72	23700	23700	22800	31050	16750	23900	23207.14	0.98	0	-661	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1137	29.63	15.95	12	0.12	778.00	1445.00	49750	20230811	-53.67	21200	20230808	8.73	49750	-53.67	20230811	21200	8.73	20230808	49750	-53.67	20230811	21200	8.73	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
120	20231010	090943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23050	-850	5	-3.56	43418100	1857	3.75	23700	23700	23050	31050	16750	23900	23380.78	0.98	0	-708	25400	24650	23400	22650	21400	25025	23025	5	7150	100	16730	50	1	4932651	1137	29.63	15.95	12	0.04	778.00	1445.00	49750	20230811	-53.67	21200	20230808	8.73	49750	-53.67	20230811	21200	8.73	20230808	49750	-53.67	20230811	21200	8.73	20230808	0.20	N	373170	100	4 억		48186	N	N	0	N	00	N
121	20231006	160952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23900	1450	2	6.46	1151709350	49140	59.10	22350	24150	22150	29150	15750	22450	23437.35	0.76	0	9410	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1179	30.72	16.54	12	1.00	778.00	1445.00	49750	20230811	-51.96	21200	20230808	12.74	49750	-51.96	20230811	21200	12.74	20230808	49750	-51.96	20230811	21200	12.74	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N
122	20231006	150937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23700	1250	2	5.57	1078215050	46060	55.40	22350	24150	22150	29150	15750	22450	23408.97	0.76	0	9158	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1169	30.46	16.40	12	0.93	778.00	1445.00	49750	20230811	-52.36	21200	20230808	11.79	49750	-52.36	20230811	21200	11.79	20230808	49750	-52.36	20230811	21200	11.79	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N
123	20231006	140940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23750	1300	2	5.79	918303600	39292	47.26	22350	24150	22150	29150	15750	22450	23371.31	0.76	0	5747	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1172	30.53	16.44	12	0.80	778.00	1445.00	49750	20230811	-52.26	21200	20230808	12.03	49750	-52.26	20230811	21200	12.03	20230808	49750	-52.26	20230811	21200	12.03	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N
124	20231006	130928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23650	1200	2	5.35	876222300	37513	45.12	22350	24150	22150	29150	15750	22450	23357.88	0.76	0	5490	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1167	30.40	16.37	12	0.76	778.00	1445.00	49750	20230811	-52.46	21200	20230808	11.56	49750	-52.46	20230811	21200	11.56	20230808	49750	-52.46	20230811	21200	11.56	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N
125	20231006	120927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23700	1250	2	5.57	618255450	26655	32.06	22350	23800	22150	29150	15750	22450	23194.78	0.76	0	3139	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1169	30.46	16.40	12	0.54	778.00	1445.00	49750	20230811	-52.36	21200	20230808	11.79	49750	-52.36	20230811	21200	11.79	20230808	49750	-52.36	20230811	21200	11.79	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N
126	20231006	110919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23400	950	2	4.23	454240500	19655	23.64	22350	23750	22150	29150	15750	22450	23110.75	0.76	0	179	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1154	30.08	16.19	12	0.40	778.00	1445.00	49750	20230811	-52.96	21200	20230808	10.38	49750	-52.96	20230811	21200	10.38	20230808	49750	-52.96	20230811	21200	10.38	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N
127	20231006	100927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23100	650	2	2.90	269092950	11734	14.11	22350	23300	22150	29150	15750	22450	22932.84	0.76	0	-1696	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1139	29.69	15.99	12	0.24	778.00	1445.00	49750	20230811	-53.57	21200	20230808	8.96	49750	-53.57	20230811	21200	8.96	20230808	49750	-53.57	20230811	21200	8.96	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N
128	20231006	090918	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22500	50	2	0.22	35861600	1597	1.92	22350	22700	22150	29150	15750	22450	22455.61	0.76	0	642	24516	23482	22566	21532	20616	23025	21075	5	6700	100	15710	50	1	4932651	1110	28.92	15.57	12	0.03	778.00	1445.00	49750	20230811	-54.77	21200	20230808	6.13	49750	-54.77	20230811	21200	6.13	20230808	49750	-54.77	20230811	21200	6.13	20230808	0.19	N	373170	100	4 억		37244	N	N	0	N	00	N