KissMeData/060850/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	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-150	5	-1.82	52728710	6522	63.27	8300	8300	8000	10680	5760	8220	8084.75	12.58	0	-2856	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	656	9.19	1.47	12	0.08	878.00	5507.00	12480	20230209	-35.34	7360	20230726	9.65	12480	-35.34	20230209	7360	9.65	20230726	12480	-35.34	20230209	7360	9.65	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
3	20231031	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-130	5	-1.58	41850790	5167	50.12	8300	8300	8040	10680	5760	8220	8099.63	12.58	0	-2664	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	658	9.21	1.47	12	0.06	878.00	5507.00	12480	20230209	-35.18	7360	20230726	9.92	12480	-35.18	20230209	7360	9.92	20230726	12480	-35.18	20230209	7360	9.92	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
4	20231031	140614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-120	5	-1.46	37004780	4565	44.28	8300	8300	8040	10680	5760	8220	8106.19	12.58	0	-2630	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	659	9.23	1.47	12	0.06	878.00	5507.00	12480	20230209	-35.10	7360	20230726	10.05	12480	-35.10	20230209	7360	10.05	20230726	12480	-35.10	20230209	7360	10.05	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
5	20231031	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-110	5	-1.34	32680370	4030	39.09	8300	8300	8040	10680	5760	8220	8109.27	12.58	0	-2206	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	659	9.24	1.47	12	0.05	878.00	5507.00	12480	20230209	-35.02	7360	20230726	10.19	12480	-35.02	20230209	7360	10.19	20230726	12480	-35.02	20230209	7360	10.19	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
6	20231031	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-100	5	-1.22	13043280	1598	15.50	8300	8300	8070	10680	5760	8220	8162.25	12.58	0	-278	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	660	9.25	1.47	12	0.02	878.00	5507.00	12480	20230209	-34.94	7360	20230726	10.33	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7360	10.33	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
7	20231031	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-50	5	-0.61	12856440	1575	15.28	8300	8300	8070	10680	5760	8220	8162.82	12.58	0	-257	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	664	9.31	1.48	12	0.02	878.00	5507.00	12480	20230209	-34.54	7360	20230726	11.01	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7360	11.01	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
8	20231031	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-40	5	-0.49	9220060	1126	10.92	8300	8300	8070	10680	5760	8220	8188.33	12.58	0	-217	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	665	9.32	1.49	12	0.01	878.00	5507.00	12480	20230209	-34.46	7360	20230726	11.14	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7360	11.14	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
9	20231031	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	30	2	0.36	1524870	185	1.79	8300	8300	8220	10680	5760	8220	8242.54	12.58	0	-136	8353	8286	8153	8086	7953	8320	8120	41	2460	500	5910	10	1	8131000	671	9.40	1.50	12	0.00	878.00	5507.00	12480	20230209	-33.89	7360	20230726	12.09	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7360	12.09	20230726	0.58	N	060850	500	40 억		1022610	N	N	0	N	00	N
10	20231030	160602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	40	2	0.49	83421790	10309	52.95	8100	8220	8020	10630	5730	8180	8091.76	12.56	0	1469	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	668	9.36	1.49	12	0.13	878.00	5507.00	12480	20230209	-34.13	7360	20230726	11.68	12480	-34.13	20230209	7360	11.68	20230726	12480	-34.13	20230209	7360	11.68	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
11	20231030	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-50	5	-0.61	77476900	9580	49.20	8100	8180	8020	10630	5730	8180	8087.36	12.56	0	1582	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	661	9.26	1.48	12	0.12	878.00	5507.00	12480	20230209	-34.86	7360	20230726	10.46	12480	-34.86	20230209	7360	10.46	20230726	12480	-34.86	20230209	7360	10.46	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
12	20231030	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-80	5	-0.98	50170570	6201	31.85	8100	8180	8020	10630	5730	8180	8090.72	12.56	0	784	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	659	9.23	1.47	12	0.08	878.00	5507.00	12480	20230209	-35.10	7360	20230726	10.05	12480	-35.10	20230209	7360	10.05	20230726	12480	-35.10	20230209	7360	10.05	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
13	20231030	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-50	5	-0.61	43215640	5345	27.45	8100	8180	8020	10630	5730	8180	8085.25	12.56	0	803	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	661	9.26	1.48	12	0.07	878.00	5507.00	12480	20230209	-34.86	7360	20230726	10.46	12480	-34.86	20230209	7360	10.46	20230726	12480	-34.86	20230209	7360	10.46	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
14	20231030	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-130	5	-1.59	35631320	4410	22.65	8100	8180	8020	10630	5730	8180	8079.66	12.56	0	204	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	655	9.17	1.46	12	0.05	878.00	5507.00	12480	20230209	-35.50	7360	20230726	9.38	12480	-35.50	20230209	7360	9.38	20230726	12480	-35.50	20230209	7360	9.38	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
15	20231030	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-100	5	-1.22	25312240	3129	16.07	8100	8180	8020	10630	5730	8180	8089.56	12.56	0	118	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	657	9.20	1.47	12	0.04	878.00	5507.00	12480	20230209	-35.26	7360	20230726	9.78	12480	-35.26	20230209	7360	9.78	20230726	12480	-35.26	20230209	7360	9.78	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
16	20231030	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-60	5	-0.73	1736270	214	1.10	8100	8180	8100	10630	5730	8180	8113.41	12.56	0	-89	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	660	9.25	1.47	12	0.00	878.00	5507.00	12480	20230209	-34.94	7360	20230726	10.33	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7360	10.33	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
17	20231030	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-80	5	-0.98	8100	1	0.01	8100	8100	8100	10630	5730	8180	8100.00	12.56	0	0	8406	8292	8196	8082	7986	8350	8140	41	2450	500	5880	10	1	8131000	659	9.23	1.47	12	0.00	878.00	5507.00	12480	20230209	-35.10	7360	20230726	10.05	12480	-35.10	20230209	7360	10.05	20230726	12480	-35.10	20230209	7360	10.05	20230726	0.61	N	060850	500	40 억		1021141	N	N	0	N	00	N
18	20231027	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-10	5	-0.12	158722070	19470	74.34	8110	8310	8100	10640	5740	8190	8152.14	12.46	0	7925	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	665	9.32	1.49	12	0.24	878.00	5507.00	12480	20230209	-34.46	7360	20230726	11.14	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7360	11.14	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
19	20231027	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-40	5	-0.49	153040330	18773	71.68	8110	8310	8100	10640	5740	8190	8152.15	12.46	0	8439	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	663	9.28	1.48	12	0.23	878.00	5507.00	12480	20230209	-34.70	7360	20230726	10.73	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7360	10.73	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
20	20231027	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-40	5	-0.49	150531230	18465	70.50	8110	8310	8100	10640	5740	8190	8152.25	12.46	0	8617	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	663	9.28	1.48	12	0.23	878.00	5507.00	12480	20230209	-34.70	7360	20230726	10.73	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7360	10.73	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
21	20231027	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-50	5	-0.61	148144900	18171	69.38	8110	8310	8100	10640	5740	8190	8152.82	12.46	0	8513	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	662	9.27	1.48	12	0.22	878.00	5507.00	12480	20230209	-34.78	7360	20230726	10.60	12480	-34.78	20230209	7360	10.60	20230726	12480	-34.78	20230209	7360	10.60	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
22	20231027	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	20	2	0.24	135356120	16596	63.37	8110	8310	8110	10640	5740	8190	8155.95	12.46	0	7835	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	668	9.35	1.49	12	0.20	878.00	5507.00	12480	20230209	-34.21	7360	20230726	11.55	12480	-34.21	20230209	7360	11.55	20230726	12480	-34.21	20230209	7360	11.55	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
23	20231027	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	90	2	1.10	25991020	3159	12.06	8110	8310	8110	10640	5740	8190	8227.61	12.46	0	-22	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	673	9.43	1.50	12	0.04	878.00	5507.00	12480	20230209	-33.65	7360	20230726	12.50	12480	-33.65	20230209	7360	12.50	20230726	12480	-33.65	20230209	7360	12.50	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
24	20231027	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	30	2	0.37	21076130	2563	9.79	8110	8310	8110	10640	5740	8190	8223.23	12.46	0	-27	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	668	9.36	1.49	12	0.03	878.00	5507.00	12480	20230209	-34.13	7360	20230726	11.68	12480	-34.13	20230209	7360	11.68	20230726	12480	-34.13	20230209	7360	11.68	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
25	20231027	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	0	3	0.00	5682440	699	2.67	8110	8190	8110	10640	5740	8190	8129.38	12.46	0	64	8796	8492	8296	7992	7796	8395	7895	41	2450	500	5890	10	1	8131000	666	9.33	1.49	12	0.01	878.00	5507.00	12480	20230209	-34.38	7360	20230726	11.28	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7360	11.28	20230726	0.61	N	060850	500	40 억		1012798	N	N	0	N	00	N
26	20231026	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-500	5	-5.75	217456620	26179	327.52	8600	8600	8100	11290	6090	8690	8306.53	12.49	0	-2881	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	666	9.33	1.49	12	0.32	878.00	5507.00	12480	20230209	-34.38	7360	20230726	11.28	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7360	11.28	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
27	20231026	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-520	5	-5.98	193881470	23290	291.38	8600	8600	8140	11290	6090	8690	8324.67	12.49	0	-3071	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	664	9.31	1.48	12	0.29	878.00	5507.00	12480	20230209	-34.54	7360	20230726	11.01	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7360	11.01	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
28	20231026	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-480	5	-5.52	158049630	18922	236.73	8600	8600	8160	11290	6090	8690	8352.69	12.49	0	-2472	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	668	9.35	1.49	12	0.23	878.00	5507.00	12480	20230209	-34.21	7360	20230726	11.55	12480	-34.21	20230209	7360	11.55	20230726	12480	-34.21	20230209	7360	11.55	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
29	20231026	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-410	5	-4.72	124400460	14818	185.39	8600	8600	8220	11290	6090	8690	8395.23	12.49	0	-2171	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	673	9.43	1.50	12	0.18	878.00	5507.00	12480	20230209	-33.65	7360	20230726	12.50	12480	-33.65	20230209	7360	12.50	20230726	12480	-33.65	20230209	7360	12.50	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
30	20231026	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-420	5	-4.83	106796290	12690	158.76	8600	8600	8250	11290	6090	8690	8415.78	12.49	0	-1715	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	672	9.42	1.50	12	0.16	878.00	5507.00	12480	20230209	-33.73	7360	20230726	12.36	12480	-33.73	20230209	7360	12.36	20230726	12480	-33.73	20230209	7360	12.36	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
31	20231026	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-270	5	-3.11	64981140	7672	95.98	8600	8600	8420	11290	6090	8690	8469.91	12.49	0	185	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	685	9.59	1.53	12	0.09	878.00	5507.00	12480	20230209	-32.53	7360	20230726	14.40	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7360	14.40	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
32	20231026	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	-210	5	-2.42	44213650	5213	65.22	8600	8600	8440	11290	6090	8690	8481.42	12.49	0	-195	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	690	9.66	1.54	12	0.06	878.00	5507.00	12480	20230209	-32.05	7360	20230726	15.22	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7360	15.22	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
33	20231026	090537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-110	5	-1.27	3326330	390	4.88	8600	8600	8500	11290	6090	8690	8529.05	12.49	0	-8	8883	8786	8643	8546	8403	8715	8475	41	2600	500	6250	10	1	8131000	698	9.77	1.56	12	0.00	878.00	5507.00	12480	20230209	-31.25	7360	20230726	16.58	12480	-31.25	20230209	7360	16.58	20230726	12480	-31.25	20230209	7360	16.58	20230726	0.65	N	060850	500	40 억		1015679	N	N	0	N	00	N
34	20231025	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	0	3	0.00	66767070	7770	33.13	8710	8740	8500	11290	6090	8690	8592.93	12.50	0	-619	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	707	9.90	1.58	12	0.10	878.00	5507.00	12480	20230209	-30.37	7360	20230726	18.07	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7360	18.07	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
35	20231025	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-80	5	-0.92	63852280	7434	31.69	8710	8740	8500	11290	6090	8690	8589.22	12.50	0	-552	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	700	9.81	1.56	12	0.09	878.00	5507.00	12480	20230209	-31.01	7360	20230726	16.98	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7360	16.98	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
36	20231025	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-100	5	-1.15	58220510	6779	28.90	8710	8740	8500	11290	6090	8690	8588.36	12.50	0	-558	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	698	9.78	1.56	12	0.08	878.00	5507.00	12480	20230209	-31.17	7360	20230726	16.71	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7360	16.71	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
37	20231025	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-80	5	-0.92	43131660	5021	21.41	8710	8740	8500	11290	6090	8690	8590.25	12.50	0	571	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	700	9.81	1.56	12	0.06	878.00	5507.00	12480	20230209	-31.01	7360	20230726	16.98	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7360	16.98	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
38	20231025	120535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-90	5	-1.04	36309730	4225	18.01	8710	8740	8500	11290	6090	8690	8594.02	12.50	0	776	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	699	9.79	1.56	12	0.05	878.00	5507.00	12480	20230209	-31.09	7360	20230726	16.85	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7360	16.85	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
39	20231025	110535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-80	5	-0.92	27239000	3165	13.49	8710	8740	8560	11290	6090	8690	8606.32	12.50	0	659	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	700	9.81	1.56	12	0.04	878.00	5507.00	12480	20230209	-31.01	7360	20230726	16.98	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7360	16.98	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
40	20231025	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-90	5	-1.04	20009200	2323	9.90	8710	8740	8580	11290	6090	8690	8613.52	12.50	0	611	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	699	9.79	1.56	12	0.03	878.00	5507.00	12480	20230209	-31.09	7360	20230726	16.85	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7360	16.85	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
41	20231025	090533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	10	2	0.12	391540	45	0.19	8710	8740	8690	11290	6090	8690	8700.89	12.50	0	-1	8943	8816	8623	8496	8303	8720	8400	41	2600	500	6250	10	1	8131000	707	9.91	1.58	12	0.00	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.66	N	060850	500	40 억		1016230	N	N	0	N	00	N
42	20231024	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-70	5	-0.80	200902890	23456	238.25	8700	8750	8430	11380	6140	8760	8564.95	12.51	0	-1025	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	707	9.90	1.58	12	0.29	878.00	5507.00	12480	20230209	-30.37	7360	20230726	18.07	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7360	18.07	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
43	20231024	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-110	5	-1.26	173389910	20276	205.95	8700	8750	8430	11380	6140	8760	8551.49	12.51	0	-165	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	703	9.85	1.57	12	0.25	878.00	5507.00	12480	20230209	-30.69	7360	20230726	17.53	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7360	17.53	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
44	20231024	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-140	5	-1.60	148533990	17394	176.68	8700	8750	8430	11380	6140	8760	8539.38	12.51	0	-886	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	701	9.82	1.57	12	0.21	878.00	5507.00	12480	20230209	-30.93	7360	20230726	17.12	12480	-30.93	20230209	7360	17.12	20230726	12480	-30.93	20230209	7360	17.12	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
45	20231024	130529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-80	5	-0.91	132784930	15579	158.24	8700	8700	8430	11380	6140	8760	8523.33	12.51	0	-1044	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	706	9.89	1.58	12	0.19	878.00	5507.00	12480	20230209	-30.45	7360	20230726	17.93	12480	-30.45	20230209	7360	17.93	20230726	12480	-30.45	20230209	7360	17.93	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
46	20231024	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-190	5	-2.17	100134000	11760	119.45	8700	8700	8430	11380	6140	8760	8514.80	12.51	0	-771	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	697	9.76	1.56	12	0.14	878.00	5507.00	12480	20230209	-31.33	7360	20230726	16.44	12480	-31.33	20230209	7360	16.44	20230726	12480	-31.33	20230209	7360	16.44	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
47	20231024	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-260	5	-2.97	76011900	8929	90.70	8700	8700	8430	11380	6140	8760	8512.92	12.51	0	-1927	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	691	9.68	1.54	12	0.11	878.00	5507.00	12480	20230209	-31.89	7360	20230726	15.49	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7360	15.49	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
48	20231024	100524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-230	5	-2.63	45569790	5342	54.26	8700	8700	8450	11380	6140	8760	8530.47	12.51	0	-1194	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	694	9.72	1.55	12	0.07	878.00	5507.00	12480	20230209	-31.65	7360	20230726	15.90	12480	-31.65	20230209	7360	15.90	20230726	12480	-31.65	20230209	7360	15.90	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
49	20231024	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-70	5	-0.80	1896250	218	2.21	8700	8700	8690	11380	6140	8760	8698.39	12.51	0	-35	8933	8846	8673	8586	8413	8890	8630	41	2620	500	6300	10	1	8131000	707	9.90	1.58	12	0.00	878.00	5507.00	12480	20230209	-30.37	7360	20230726	18.07	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7360	18.07	20230726	0.67	N	060850	500	40 억		1017255	N	N	0	N	00	N
50	20231023	160520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	60	2	0.69	83345130	9674	65.64	8700	8760	8500	11310	6090	8700	8609.14	12.52	0	-581	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	712	9.98	1.59	12	0.12	878.00	5507.00	12480	20230209	-29.81	7360	20230726	19.02	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7360	19.02	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
51	20231023	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-150	5	-1.72	44888540	5198	35.27	8700	8760	8530	11310	6090	8700	8635.73	12.52	0	-288	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	695	9.74	1.55	12	0.06	878.00	5507.00	12480	20230209	-31.49	7360	20230726	16.17	12480	-31.49	20230209	7360	16.17	20230726	12480	-31.49	20230209	7360	16.17	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
52	20231023	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-50	5	-0.57	39327020	4549	30.87	8700	8760	8530	11310	6090	8700	8645.20	12.52	0	-360	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	703	9.85	1.57	12	0.06	878.00	5507.00	12480	20230209	-30.69	7360	20230726	17.53	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7360	17.53	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
53	20231023	130525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-20	5	-0.23	34291750	3965	26.91	8700	8760	8530	11310	6090	8700	8648.61	12.52	0	-285	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	706	9.89	1.58	12	0.05	878.00	5507.00	12480	20230209	-30.45	7360	20230726	17.93	12480	-30.45	20230209	7360	17.93	20230726	12480	-30.45	20230209	7360	17.93	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
54	20231023	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-50	5	-0.57	29355130	3394	23.03	8700	8760	8530	11310	6090	8700	8649.12	12.52	0	-223	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	703	9.85	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.69	7360	20230726	17.53	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7360	17.53	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
55	20231023	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-20	5	-0.23	22129720	2561	17.38	8700	8760	8530	11310	6090	8700	8641.05	12.52	0	-149	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	706	9.89	1.58	12	0.03	878.00	5507.00	12480	20230209	-30.45	7360	20230726	17.93	12480	-30.45	20230209	7360	17.93	20230726	12480	-30.45	20230209	7360	17.93	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
56	20231023	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-20	5	-0.23	18796290	2177	14.77	8700	8760	8530	11310	6090	8700	8634.03	12.52	0	-10	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	706	9.89	1.58	12	0.03	878.00	5507.00	12480	20230209	-30.45	7360	20230726	17.93	12480	-30.45	20230209	7360	17.93	20230726	12480	-30.45	20230209	7360	17.93	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
57	20231023	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-30	5	-0.34	1792110	206	1.40	8700	8700	8670	11310	6090	8700	8699.56	12.52	0	0	9006	8852	8636	8482	8266	8745	8375	41	2610	500	6260	10	1	8131000	705	9.87	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.53	7360	20230726	17.80	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7360	17.80	20230726	0.69	N	060850	500	40 억		1017836	N	N	0	N	00	N
58	20231020	160519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-80	5	-0.91	126386220	14724	128.05	8780	8790	8420	11410	6150	8780	8583.69	12.53	0	-875	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	707	9.91	1.58	12	0.18	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
59	20231020	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-170	5	-1.94	119081610	13881	120.71	8780	8790	8420	11410	6150	8780	8578.75	12.53	0	-645	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	700	9.81	1.56	12	0.17	878.00	5507.00	12480	20230209	-31.01	7360	20230726	16.98	12480	-31.01	20230209	7360	16.98	20230726	12480	-31.01	20230209	7360	16.98	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
60	20231020	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-90	5	-1.03	107795550	12573	109.34	8780	8790	8420	11410	6150	8780	8573.57	12.53	0	-513	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	707	9.90	1.58	12	0.15	878.00	5507.00	12480	20230209	-30.37	7360	20230726	18.07	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7360	18.07	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
61	20231020	130508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-200	5	-2.28	93293680	10893	94.73	8780	8790	8420	11410	6150	8780	8564.55	12.53	0	-1011	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	698	9.77	1.56	12	0.13	878.00	5507.00	12480	20230209	-31.25	7360	20230726	16.58	12480	-31.25	20230209	7360	16.58	20230726	12480	-31.25	20230209	7360	16.58	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
62	20231020	120517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-180	5	-2.05	83790700	9788	85.12	8780	8790	8420	11410	6150	8780	8560.55	12.53	0	-1012	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	699	9.79	1.56	12	0.12	878.00	5507.00	12480	20230209	-31.09	7360	20230726	16.85	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7360	16.85	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
63	20231020	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-220	5	-2.51	72521840	8473	73.68	8780	8790	8420	11410	6150	8780	8559.17	12.53	0	-659	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	696	9.75	1.55	12	0.10	878.00	5507.00	12480	20230209	-31.41	7360	20230726	16.30	12480	-31.41	20230209	7360	16.30	20230726	12480	-31.41	20230209	7360	16.30	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
64	20231020	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-70	5	-0.80	50670390	5917	51.46	8780	8790	8420	11410	6150	8780	8563.53	12.53	0	-1405	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	708	9.92	1.58	12	0.07	878.00	5507.00	12480	20230209	-30.21	7360	20230726	18.34	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7360	18.34	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
65	20231020	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-140	5	-1.59	1402840	160	1.39	8780	8790	8640	11410	6150	8780	8767.75	12.53	0	-56	9146	8962	8766	8582	8386	8865	8485	41	2630	500	6320	10	1	8131000	703	9.84	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.77	7360	20230726	17.39	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7360	17.39	20230726	0.70	N	060850	500	40 억		1018711	N	N	0	N	00	N
66	20231019	160514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8780	-120	5	-1.35	97657390	11231	66.40	8950	8950	8570	11570	6230	8900	8695.34	12.55	0	-1840	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	714	10.00	1.59	12	0.14	878.00	5507.00	12480	20230209	-29.65	7360	20230726	19.29	12480	-29.65	20230209	7360	19.29	20230726	12480	-29.65	20230209	7360	19.29	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
67	20231019	150512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8720	-180	5	-2.02	86497960	9956	58.86	8950	8950	8570	11570	6230	8900	8688.02	12.55	0	-1633	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	709	9.93	1.58	12	0.12	878.00	5507.00	12480	20230209	-30.13	7360	20230726	18.48	12480	-30.13	20230209	7360	18.48	20230726	12480	-30.13	20230209	7360	18.48	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
68	20231019	140515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8580	-320	5	-3.60	76097930	8753	51.75	8950	8950	8570	11570	6230	8900	8693.93	12.55	0	-1278	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	698	9.77	1.56	12	0.11	878.00	5507.00	12480	20230209	-31.25	7360	20230726	16.58	12480	-31.25	20230209	7360	16.58	20230726	12480	-31.25	20230209	7360	16.58	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
69	20231019	130511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8630	-270	5	-3.03	64862120	7443	44.00	8950	8950	8590	11570	6230	8900	8714.51	12.55	0	-1282	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	702	9.83	1.57	12	0.09	878.00	5507.00	12480	20230209	-30.85	7360	20230726	17.26	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7360	17.26	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
70	20231019	120514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	-200	5	-2.25	56789640	6506	38.47	8950	8950	8630	11570	6230	8900	8728.81	12.55	0	-1245	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	707	9.91	1.58	12	0.08	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
71	20231019	110513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	-200	5	-2.25	43508890	4972	29.40	8950	8950	8660	11570	6230	8900	8750.78	12.55	0	-824	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	707	9.91	1.58	12	0.06	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
72	20231019	100509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8730	-170	5	-1.91	31187780	3559	21.04	8950	8950	8660	11570	6230	8900	8763.07	12.55	0	-340	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	710	9.94	1.59	12	0.04	878.00	5507.00	12480	20230209	-30.05	7360	20230726	18.61	12480	-30.05	20230209	7360	18.61	20230726	12480	-30.05	20230209	7360	18.61	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
73	20231019	090514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8750	-150	5	-1.69	12007810	1352	7.99	8950	8950	8730	11570	6230	8900	8881.52	12.55	0	-562	9153	9026	8843	8716	8533	9090	8780	41	2670	500	6400	10	1	8131000	711	9.97	1.59	12	0.02	878.00	5507.00	12480	20230209	-29.89	7360	20230726	18.89	12480	-29.89	20230209	7360	18.89	20230726	12480	-29.89	20230209	7360	18.89	20230726	0.69	N	060850	500	40 억		1020546	N	N	0	N	00	N
74	20231018	160516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8900	10	2	0.11	149305660	16802	92.57	8890	8970	8660	11550	6230	8890	8886.17	12.54	0	1276	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	724	10.14	1.62	12	0.21	878.00	5507.00	12480	20230209	-28.69	7360	20230726	20.92	12480	-28.69	20230209	7360	20.92	20230726	12480	-28.69	20230209	7360	20.92	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
75	20231018	150509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8900	10	2	0.11	140806160	15847	87.31	8890	8970	8660	11550	6230	8890	8885.35	12.54	0	1157	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	724	10.14	1.62	12	0.19	878.00	5507.00	12480	20230209	-28.69	7360	20230726	20.92	12480	-28.69	20230209	7360	20.92	20230726	12480	-28.69	20230209	7360	20.92	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
76	20231018	140506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8950	60	2	0.67	118817220	13374	73.68	8890	8970	8660	11550	6230	8890	8884.19	12.54	0	1108	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	728	10.19	1.63	12	0.16	878.00	5507.00	12480	20230209	-28.29	7360	20230726	21.60	12480	-28.29	20230209	7360	21.60	20230726	12480	-28.29	20230209	7360	21.60	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
77	20231018	130504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8910	20	2	0.22	104612620	11782	64.91	8890	8970	8660	11550	6230	8890	8879.02	12.54	0	984	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	724	10.15	1.62	12	0.14	878.00	5507.00	12480	20230209	-28.61	7360	20230726	21.06	12480	-28.61	20230209	7360	21.06	20230726	12480	-28.61	20230209	7360	21.06	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
78	20231018	120511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8900	10	2	0.11	88429820	9961	54.88	8890	8970	8660	11550	6230	8890	8877.60	12.54	0	824	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	724	10.14	1.62	12	0.12	878.00	5507.00	12480	20230209	-28.69	7360	20230726	20.92	12480	-28.69	20230209	7360	20.92	20230726	12480	-28.69	20230209	7360	20.92	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
79	20231018	110507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8950	60	2	0.67	72005660	8117	44.72	8890	8960	8660	11550	6230	8890	8870.97	12.54	0	757	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	728	10.19	1.63	12	0.10	878.00	5507.00	12480	20230209	-28.29	7360	20230726	21.60	12480	-28.29	20230209	7360	21.60	20230726	12480	-28.29	20230209	7360	21.60	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
80	20231018	100511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8850	-40	5	-0.45	47144910	5333	29.38	8890	8940	8660	11550	6230	8890	8840.22	12.54	0	567	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	720	10.08	1.61	12	0.07	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
81	20231018	090506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8940	50	2	0.56	19553490	2227	12.27	8890	8940	8660	11550	6230	8890	8780.19	12.54	0	770	9083	8986	8843	8746	8603	9035	8795	41	2660	500	6400	10	1	8131000	727	10.18	1.62	12	0.03	878.00	5507.00	12480	20230209	-28.37	7360	20230726	21.47	12480	-28.37	20230209	7360	21.47	20230726	12480	-28.37	20230209	7360	21.47	20230726	0.69	N	060850	500	40 억		1019270	N	N	0	N	00	N
82	20231017	160510	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8890	90	2	1.02	160764520	18146	127.38	8720	8940	8700	11440	6160	8800	8859.50	12.53	0	363	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	723	10.13	1.61	12	0.22	878.00	5507.00	12480	20230209	-28.77	7300	20221013	21.78	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
83	20231017	150510	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8830	30	2	0.34	159193840	17969	126.13	8720	8940	8700	11440	6160	8800	8859.36	12.53	0	364	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	718	10.06	1.60	12	0.22	878.00	5507.00	12480	20230209	-29.25	7300	20221013	20.96	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7360	19.97	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
84	20231017	140512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8800	0	3	0.00	143894520	16239	113.99	8720	8940	8700	11440	6160	8800	8861.05	12.53	0	278	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	716	10.02	1.60	12	0.20	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7360	19.57	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
85	20231017	130507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8890	90	2	1.02	108122280	12204	85.67	8720	8930	8700	11440	6160	8800	8859.58	12.53	0	256	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	723	10.13	1.61	12	0.15	878.00	5507.00	12480	20230209	-28.77	7300	20221013	21.78	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
86	20231017	120509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8890	90	2	1.02	98711800	11145	78.23	8720	8930	8700	11440	6160	8800	8857.05	12.53	0	322	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	723	10.13	1.61	12	0.14	878.00	5507.00	12480	20230209	-28.77	7300	20221013	21.78	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
87	20231017	110505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8930	130	2	1.48	89601830	10118	71.02	8720	8930	8700	11440	6160	8800	8855.69	12.53	0	-3	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	726	10.17	1.62	12	0.12	878.00	5507.00	12480	20230209	-28.45	7300	20221013	22.33	12480	-28.45	20230209	7360	21.33	20230726	12480	-28.45	20230209	7360	21.33	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
88	20231017	100502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8860	60	2	0.68	60441140	6837	47.99	8720	8910	8700	11440	6160	8800	8840.30	12.53	0	-809	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	720	10.09	1.61	12	0.08	878.00	5507.00	12480	20230209	-29.01	7300	20221013	21.37	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
89	20231017	090506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	-100	5	-1.14	2048950	235	1.65	8720	8760	8700	11440	6160	8800	8718.94	12.53	0	84	9013	8906	8713	8606	8413	8960	8660	41	2640	500	6330	10	1	8131000	707	9.91	1.58	12	0.00	878.00	5507.00	12480	20230209	-30.29	7300	20221013	19.18	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.72	N	060850	500	40 억		1018906	N	N	0	N	00	N
90	20231016	160505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8800	-50	5	-0.56	123242140	14241	103.27	8700	8820	8520	11500	6200	8850	8653.98	12.59	0	-4790	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	716	10.02	1.60	12	0.18	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7360	19.57	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
91	20231016	150505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8740	-110	5	-1.24	108168280	12519	90.78	8700	8820	8520	11500	6200	8850	8640.33	12.59	0	-4399	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	711	9.95	1.59	12	0.15	878.00	5507.00	12480	20230209	-29.97	7300	20221013	19.73	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7360	18.75	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
92	20231016	140505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	-310	5	-3.50	92532720	10709	77.66	8700	8820	8520	11500	6200	8850	8640.65	12.59	0	-3302	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	694	9.73	1.55	12	0.13	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	7360	16.03	20230726	12480	-31.57	20230209	7360	16.03	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
93	20231016	130503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8590	-260	5	-2.94	78182000	9030	65.48	8700	8820	8540	11500	6200	8850	8658.03	12.59	0	-3370	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	698	9.78	1.56	12	0.11	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7360	16.71	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
94	20231016	120503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8630	-220	5	-2.49	50387680	5795	42.02	8700	8820	8600	11500	6200	8850	8695.03	12.59	0	-2341	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	702	9.83	1.57	12	0.07	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7360	17.26	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
95	20231016	110502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8630	-220	5	-2.49	47775950	5493	39.83	8700	8820	8600	11500	6200	8850	8697.61	12.59	0	-2077	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	702	9.83	1.57	12	0.07	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7360	17.26	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
96	20231016	100457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8720	-130	5	-1.47	20003940	2292	16.62	8700	8820	8700	11500	6200	8850	8727.72	12.59	0	-1038	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	709	9.93	1.58	12	0.03	878.00	5507.00	12480	20230209	-30.13	7300	20221013	19.45	12480	-30.13	20230209	7360	18.48	20230726	12480	-30.13	20230209	7360	18.48	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
97	20231016	090500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8710	-140	5	-1.58	10327210	1187	8.61	8700	8710	8700	11500	6200	8850	8700.26	12.59	0	-620	9043	8946	8803	8706	8563	8875	8635	41	2650	500	6370	10	1	8131000	708	9.92	1.58	12	0.01	878.00	5507.00	12480	20230209	-30.21	7300	20221013	19.32	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7360	18.34	20230726	0.70	N	060850	500	40 억		1023696	N	N	0	N	00	N
98	20231012	160513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	50	2	0.57	77367050	8768	42.84	8850	8940	8740	11440	6160	8800	8823.79	12.59	0	662	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	720	10.08	1.61	12	0.11	878.00	5507.00	12480	20230209	-29.09	7300	20221013	21.23	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7300	21.23	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
99	20231012	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	10	2	0.11	72076060	8168	39.91	8850	8940	8740	11440	6160	8800	8824.20	12.59	0	667	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	716	10.03	1.60	12	0.10	878.00	5507.00	12480	20230209	-29.41	7300	20221013	20.68	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7300	20.68	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
100	20231012	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-30	5	-0.34	69024780	7822	38.22	8850	8940	8740	11440	6160	8800	8824.44	12.59	0	680	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	713	9.99	1.59	12	0.10	878.00	5507.00	12480	20230209	-29.73	7300	20221013	20.14	12480	-29.73	20230209	7360	19.16	20230726	12480	-29.73	20230209	7300	20.14	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
101	20231012	130503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	30	2	0.34	38577280	4360	21.30	8850	8940	8740	11440	6160	8800	8848.00	12.59	0	-70	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	718	10.06	1.60	12	0.05	878.00	5507.00	12480	20230209	-29.25	7300	20221013	20.96	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7300	20.96	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
102	20231012	120511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	70	2	0.80	32247370	3644	17.81	8850	8940	8740	11440	6160	8800	8849.44	12.59	0	-102	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	721	10.10	1.61	12	0.04	878.00	5507.00	12480	20230209	-28.93	7300	20221013	21.51	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7300	21.51	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
103	20231012	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	70	2	0.80	26683950	3016	14.74	8850	8940	8740	11440	6160	8800	8847.46	12.59	0	-101	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	721	10.10	1.61	12	0.04	878.00	5507.00	12480	20230209	-28.93	7300	20221013	21.51	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7300	21.51	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
104	20231012	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	70	2	0.80	11055220	1251	6.11	8850	8940	8740	11440	6160	8800	8837.11	12.59	0	67	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	721	10.10	1.61	12	0.02	878.00	5507.00	12480	20230209	-28.93	7300	20221013	21.51	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7300	21.51	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
105	20231012	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-60	5	-0.68	3635370	413	2.02	8850	8940	8740	11440	6160	8800	8802.35	12.59	0	40	9186	8992	8746	8552	8306	9090	8650	41	2640	500	6330	10	1	8131000	711	9.95	1.59	12	0.01	878.00	5507.00	12480	20230209	-29.97	7300	20221013	19.73	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7300	19.73	20221013	0.70	N	060850	500	40 억		1023706	N	N	0	N	00	N
106	20231011	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	130	2	1.50	179862960	20465	71.32	8650	8940	8500	11270	6070	8670	8788.81	12.52	0	5396	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	716	10.02	1.60	12	0.25	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7300	20.55	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
107	20231011	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	140	2	1.61	164458410	18715	65.22	8650	8940	8500	11270	6070	8670	8787.52	12.52	0	5449	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	716	10.03	1.60	12	0.23	878.00	5507.00	12480	20230209	-29.41	7300	20221013	20.68	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7300	20.68	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
108	20231011	140510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	160	2	1.85	154958010	17636	61.46	8650	8940	8500	11270	6070	8670	8786.46	12.52	0	5483	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	718	10.06	1.60	12	0.22	878.00	5507.00	12480	20230209	-29.25	7300	20221013	20.96	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7300	20.96	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
109	20231011	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	200	2	2.31	132074300	15050	52.45	8650	8940	8500	11270	6070	8670	8775.70	12.52	0	5674	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	721	10.10	1.61	12	0.19	878.00	5507.00	12480	20230209	-28.93	7300	20221013	21.51	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7300	21.51	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
110	20231011	120511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	130	2	1.50	101094660	11554	40.27	8650	8860	8500	11270	6070	8670	8749.75	12.52	0	4323	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	716	10.02	1.60	12	0.14	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7300	20.55	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
111	20231011	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	110	2	1.27	80035450	9150	31.89	8650	8860	8500	11270	6070	8670	8747.04	12.52	0	3053	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	714	10.00	1.59	12	0.11	878.00	5507.00	12480	20230209	-29.65	7300	20221013	20.27	12480	-29.65	20230209	7360	19.29	20230726	12480	-29.65	20230209	7300	20.27	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
112	20231011	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	130	2	1.50	71053720	8129	28.33	8650	8860	8500	11270	6070	8670	8740.77	12.52	0	3029	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	716	10.02	1.60	12	0.10	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7300	20.55	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
113	20231011	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	80	2	0.92	22042280	2556	8.91	8650	8750	8500	11270	6070	8670	8623.74	12.52	0	1031	9116	8892	8766	8542	8416	8830	8480	41	2600	500	6240	10	1	8131000	711	9.97	1.59	12	0.03	878.00	5507.00	12480	20230209	-29.89	7300	20221013	19.86	12480	-29.89	20230209	7360	18.89	20230726	12480	-29.89	20230209	7300	19.86	20221013	0.67	N	060850	500	40 억		1018299	N	N	0	N	00	N
114	20231010	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-230	5	-2.58	250421570	28442	68.63	8850	8990	8640	11570	6230	8900	8805.11	12.54	0	-1451	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	705	9.87	1.57	12	0.35	878.00	5507.00	12480	20230209	-30.53	7300	20221013	18.77	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7300	18.77	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
115	20231010	150459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-180	5	-2.02	239916880	27233	65.72	8850	8990	8640	11570	6230	8900	8809.79	12.54	0	-1257	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	709	9.93	1.58	12	0.33	878.00	5507.00	12480	20230209	-30.13	7300	20221013	19.45	12480	-30.13	20230209	7360	18.48	20230726	12480	-30.13	20230209	7300	19.45	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
116	20231010	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-190	5	-2.13	213901400	24242	58.50	8850	8990	8660	11570	6230	8900	8823.59	12.54	0	37	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	708	9.92	1.58	12	0.30	878.00	5507.00	12480	20230209	-30.21	7300	20221013	19.32	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7300	19.32	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
117	20231010	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-130	5	-1.46	183807430	20798	50.19	8850	8990	8750	11570	6230	8900	8837.75	12.54	0	373	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	713	9.99	1.59	12	0.26	878.00	5507.00	12480	20230209	-29.73	7300	20221013	20.14	12480	-29.73	20230209	7360	19.16	20230726	12480	-29.73	20230209	7300	20.14	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
118	20231010	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-70	5	-0.79	140605930	15894	38.35	8850	8990	8750	11570	6230	8900	8846.48	12.54	0	591	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	718	10.06	1.60	12	0.20	878.00	5507.00	12480	20230209	-29.25	7300	20221013	20.96	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7300	20.96	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
119	20231010	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-20	5	-0.22	120575160	13634	32.90	8850	8990	8750	11570	6230	8900	8843.71	12.54	0	1275	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	722	10.11	1.61	12	0.17	878.00	5507.00	12480	20230209	-28.85	7300	20221013	21.64	12480	-28.85	20230209	7360	20.65	20230726	12480	-28.85	20230209	7300	21.64	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
120	20231010	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-70	5	-0.79	82488440	9349	22.56	8850	8950	8750	11570	6230	8900	8823.24	12.54	0	497	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	718	10.06	1.60	12	0.11	878.00	5507.00	12480	20230209	-29.25	7300	20221013	20.96	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7300	20.96	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
121	20231010	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-80	5	-0.90	23891350	2697	6.51	8850	8900	8820	11570	6230	8900	8858.49	12.54	0	1228	9433	9166	8833	8566	8233	9300	8700	41	2670	500	6400	10	1	8131000	717	10.05	1.60	12	0.03	878.00	5507.00	12480	20230209	-29.33	7300	20221013	20.82	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7300	20.82	20221013	0.73	N	060850	500	40 억		1019403	N	N	0	N	00	N
122	20231006	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	390	2	4.58	365296820	41334	245.85	8510	9100	8500	11060	5960	8510	8837.60	12.54	0	-453	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	724	10.14	1.62	12	0.51	878.00	5507.00	12480	20230209	-28.69	7300	20221013	21.92	12480	-28.69	20230209	7360	20.92	20230726	12480	-28.69	20230209	7300	21.92	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N
123	20231006	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	290	2	3.41	344372390	38975	231.81	8510	9100	8500	11060	5960	8510	8835.73	12.54	0	-419	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	716	10.02	1.60	12	0.48	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7300	20.55	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N
124	20231006	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	290	2	3.41	334099020	37809	224.88	8510	9100	8500	11060	5960	8510	8836.49	12.54	0	-334	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	716	10.02	1.60	12	0.46	878.00	5507.00	12480	20230209	-29.49	7300	20221013	20.55	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7300	20.55	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N
125	20231006	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	300	2	3.53	309396360	35001	208.18	8510	9100	8500	11060	5960	8510	8839.64	12.54	0	-1051	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	716	10.03	1.60	12	0.43	878.00	5507.00	12480	20230209	-29.41	7300	20221013	20.68	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7300	20.68	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N
126	20231006	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	300	2	3.53	284706490	32187	191.44	8510	9100	8500	11060	5960	8510	8845.39	12.54	0	-1610	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	716	10.03	1.60	12	0.40	878.00	5507.00	12480	20230209	-29.41	7300	20221013	20.68	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7300	20.68	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N
127	20231006	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	300	2	3.53	232966160	26274	156.27	8510	9100	8500	11060	5960	8510	8866.79	12.54	0	-2829	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	716	10.03	1.60	12	0.32	878.00	5507.00	12480	20230209	-29.41	7300	20221013	20.68	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7300	20.68	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N
128	20231006	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	80	2	0.94	7126050	834	4.96	8510	8600	8500	11060	5960	8510	8544.42	12.54	0	213	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	698	9.78	1.56	12	0.01	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N
129	20231006	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-10	5	-0.12	68070	8	0.05	8510	8510	8500	11060	5960	8510	8508.75	12.54	0	-1	8843	8676	8573	8406	8303	8625	8355	41	2550	500	6120	10	1	8131000	691	9.68	1.54	12	0.00	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.81	N	060850	500	40 억		1019297	N	N	0	N	00	N