KissMeData/288980/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	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-200	5	-7.87	3234869725	1305827	189.30	2635	2635	2340	3300	1780	2540	2478.11	0.86	0	-176786	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	788	41.05	2.07	12	3.88	57.00	1131.00	5790	20230303	-59.59	1740	20221027	34.48	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	1950	20.00	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
3	20231031	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-175	5	-6.89	3005835870	1208413	175.17	2635	2635	2355	3300	1780	2540	2487.42	0.86	0	-189284	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	797	41.49	2.09	12	3.59	57.00	1131.00	5790	20230303	-59.15	1740	20221027	35.92	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	1950	21.28	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
4	20231031	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-140	5	-5.51	2670656100	1067706	154.78	2635	2635	2390	3300	1780	2540	2501.30	0.86	0	-180368	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	808	42.11	2.12	12	3.17	57.00	1131.00	5790	20230303	-58.55	1740	20221027	37.93	5790	-58.55	20230303	2155	11.37	20230726	5790	-58.55	20230303	1950	23.08	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
5	20231031	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-95	5	-3.74	2360948185	939068	136.13	2635	2635	2415	3300	1780	2540	2514.14	0.86	0	-176805	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	824	42.89	2.16	12	2.79	57.00	1131.00	5790	20230303	-57.77	1740	20221027	40.52	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	1950	25.38	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
6	20231031	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-95	5	-3.74	2147890950	851272	123.40	2635	2635	2440	3300	1780	2540	2523.15	0.86	0	-188483	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	824	42.89	2.16	12	2.53	57.00	1131.00	5790	20230303	-57.77	1740	20221027	40.52	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	1950	25.38	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
7	20231031	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-90	5	-3.54	1976884135	781382	113.27	2635	2635	2450	3300	1780	2540	2529.98	0.86	0	-190980	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	825	42.98	2.17	12	2.32	57.00	1131.00	5790	20230303	-57.69	1740	20221027	40.80	5790	-57.69	20230303	2155	13.69	20230726	5790	-57.69	20230303	1950	25.64	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
8	20231031	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-55	5	-2.17	1501157260	588952	85.38	2635	2635	2470	3300	1780	2540	2548.86	0.86	0	-174768	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	837	43.60	2.20	12	1.75	57.00	1131.00	5790	20230303	-57.08	1740	20221027	42.82	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1950	27.44	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
9	20231031	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-20	5	-0.79	954946850	370374	53.69	2635	2635	2500	3300	1780	2540	2578.33	0.86	0	-132616	2633	2586	2503	2456	2373	2610	2480	168	760	500	1620	5	1	33681812	849	44.21	2.23	12	1.10	57.00	1131.00	5790	20230303	-56.48	1740	20221027	44.83	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	1950	29.23	20221103	5.63	N	288980	500	168 억		287990	N	N	0	N	00	N
10	20231030	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	50	2	2.01	1656782985	660407	73.56	2480	2550	2420	3235	1745	2490	2508.74	0.46	0	131574	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	856	44.56	2.25	12	1.96	57.00	1131.00	5790	20230303	-56.13	1740	20221027	45.98	5790	-56.13	20230303	2155	17.87	20230726	5790	-56.13	20230303	1950	30.26	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
11	20231030	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	30	2	1.20	1516800960	605053	67.39	2480	2550	2420	3235	1745	2490	2506.92	0.46	0	123085	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	849	44.21	2.23	12	1.80	57.00	1131.00	5790	20230303	-56.48	1740	20221027	44.83	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	1950	29.23	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
12	20231030	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	45	2	1.81	1309715605	523041	58.26	2480	2550	2420	3235	1745	2490	2504.07	0.46	0	109533	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	854	44.47	2.24	12	1.55	57.00	1131.00	5790	20230303	-56.22	1740	20221027	45.69	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	1950	30.00	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
13	20231030	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	40	2	1.61	1194049255	477348	53.17	2480	2550	2420	3235	1745	2490	2501.45	0.46	0	106394	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	852	44.39	2.24	12	1.42	57.00	1131.00	5790	20230303	-56.30	1740	20221027	45.40	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1950	29.74	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
14	20231030	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	25	2	1.00	1076699335	430817	47.99	2480	2550	2420	3235	1745	2490	2499.23	0.46	0	93370	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	847	44.12	2.22	12	1.28	57.00	1131.00	5790	20230303	-56.56	1740	20221027	44.54	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	1950	28.97	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
15	20231030	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	45	2	1.81	965725670	386734	43.08	2480	2550	2420	3235	1745	2490	2497.15	0.46	0	94207	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	854	44.47	2.24	12	1.15	57.00	1131.00	5790	20230303	-56.22	1740	20221027	45.69	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	1950	30.00	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
16	20231030	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	25	2	1.00	608971935	244930	27.28	2480	2525	2420	3235	1745	2490	2486.29	0.46	0	53591	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	847	44.12	2.22	12	0.73	57.00	1131.00	5790	20230303	-56.56	1740	20221027	44.54	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	1950	28.97	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
17	20231030	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-30	5	-1.20	171848880	69895	7.79	2480	2490	2420	3235	1745	2490	2458.15	0.46	0	9611	2713	2601	2523	2411	2333	2562	2372	168	745	500	1590	5	1	33681812	829	43.16	2.18	12	0.21	57.00	1131.00	5790	20230303	-57.51	1740	20221027	41.38	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1950	26.15	20221103	5.67	N	288980	500	168 억		154751	N	N	0	N	00	N
18	20231027	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-40	5	-1.58	2224942740	874604	84.09	2545	2635	2445	3285	1775	2530	2544.13	0.43	0	8483	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	839	43.68	2.20	12	2.60	57.00	1131.00	5790	20230303	-56.99	1520	20221025	63.82	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	1740	43.10	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
19	20231027	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-30	5	-1.19	2107078365	827363	79.54	2545	2635	2445	3285	1775	2530	2546.79	0.43	0	5139	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	842	43.86	2.21	12	2.46	57.00	1131.00	5790	20230303	-56.82	1520	20221025	64.47	5790	-56.82	20230303	2155	16.01	20230726	5790	-56.82	20230303	1740	43.68	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
20	20231027	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	0	3	0.00	1859447255	728515	70.04	2545	2635	2445	3285	1775	2530	2552.45	0.43	0	-5026	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	852	44.39	2.24	12	2.16	57.00	1131.00	5790	20230303	-56.30	1520	20221025	66.45	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1740	45.40	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
21	20231027	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	20	2	0.79	1669215835	653577	62.84	2545	2635	2445	3285	1775	2530	2554.06	0.43	0	-14086	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	859	44.74	2.25	12	1.94	57.00	1131.00	5790	20230303	-55.96	1520	20221025	67.76	5790	-55.96	20230303	2155	18.33	20230726	5790	-55.96	20230303	1740	46.55	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
22	20231027	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	40	2	1.58	1457771405	570972	54.89	2545	2635	2445	3285	1775	2530	2553.24	0.43	0	-3402	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	866	45.09	2.27	12	1.70	57.00	1131.00	5790	20230303	-55.61	1520	20221025	69.08	5790	-55.61	20230303	2155	19.26	20230726	5790	-55.61	20230303	1740	47.70	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
23	20231027	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	45	2	1.78	1282617995	503148	48.37	2545	2635	2445	3285	1775	2530	2549.28	0.43	0	-16835	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	867	45.18	2.28	12	1.49	57.00	1131.00	5790	20230303	-55.53	1520	20221025	69.41	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1740	47.99	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
24	20231027	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	35	2	1.38	832195095	327862	31.52	2545	2635	2445	3285	1775	2530	2538.31	0.43	0	-16407	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	864	45.00	2.27	12	0.97	57.00	1131.00	5790	20230303	-55.70	1520	20221025	68.75	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	1740	47.41	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
25	20231027	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	40	2	1.58	152474975	59513	5.72	2545	2580	2545	3285	1775	2530	2563.39	0.43	0	-8388	2736	2632	2576	2472	2416	2605	2445	168	755	500	1610	5	1	33681812	866	45.09	2.27	12	0.18	57.00	1131.00	5790	20230303	-55.61	1520	20221025	69.08	5790	-55.61	20230303	2155	19.26	20230726	5790	-55.61	20230303	1740	47.70	20221027	5.48	N	288980	500	168 억		146243	N	N	0	N	00	N
26	20231026	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-175	5	-6.47	2638836575	1017758	20.49	2615	2680	2520	3515	1895	2705	2593.27	0.28	0	49367	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	852	44.39	2.24	12	3.02	57.00	1131.00	5790	20230303	-56.30	1515	20221024	67.00	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1740	45.40	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
27	20231026	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	-140	5	-5.18	2432005435	936505	18.86	2615	2680	2520	3515	1895	2705	2596.87	0.28	0	52211	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	864	45.00	2.27	12	2.78	57.00	1131.00	5790	20230303	-55.70	1515	20221024	69.31	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	1740	47.41	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
28	20231026	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-155	5	-5.73	2103988535	808208	16.27	2615	2680	2525	3515	1895	2705	2603.24	0.28	0	34849	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	859	44.74	2.25	12	2.40	57.00	1131.00	5790	20230303	-55.96	1515	20221024	68.32	5790	-55.96	20230303	2155	18.33	20230726	5790	-55.96	20230303	1740	46.55	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
29	20231026	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	-150	5	-5.55	1972288165	756635	15.24	2615	2680	2525	3515	1895	2705	2606.62	0.28	0	33633	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	861	44.82	2.26	12	2.25	57.00	1131.00	5790	20230303	-55.87	1515	20221024	68.65	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	1740	46.84	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
30	20231026	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	-135	5	-4.99	1683848665	643616	12.96	2615	2680	2550	3515	1895	2705	2616.20	0.28	0	34414	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	866	45.09	2.27	12	1.91	57.00	1131.00	5790	20230303	-55.61	1515	20221024	69.64	5790	-55.61	20230303	2155	19.26	20230726	5790	-55.61	20230303	1740	47.70	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
31	20231026	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-105	5	-3.88	1346417340	512727	10.32	2615	2680	2550	3515	1895	2705	2625.95	0.28	0	45445	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	876	45.61	2.30	12	1.52	57.00	1131.00	5790	20230303	-55.09	1515	20221024	71.62	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	1740	49.43	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
32	20231026	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	-70	5	-2.59	949784160	361449	7.28	2615	2680	2550	3515	1895	2705	2627.66	0.28	0	57115	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	888	46.23	2.33	12	1.07	57.00	1131.00	5790	20230303	-54.49	1515	20221024	73.93	5790	-54.49	20230303	2155	22.27	20230726	5790	-54.49	20230303	1740	51.44	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
33	20231026	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	-55	5	-2.03	483645165	185522	3.74	2615	2655	2550	3515	1895	2705	2606.80	0.28	0	56601	2978	2841	2743	2606	2508	2910	2675	168	810	500	1730	5	1	33681812	893	46.49	2.34	12	0.55	57.00	1131.00	5790	20230303	-54.23	1515	20221024	74.92	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	1740	52.30	20221027	5.60	N	288980	500	168 억		94148	N	N	0	N	00	N
34	20231025	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	125	2	4.84	13602342595	4896077	251.64	2645	2880	2645	3350	1810	2580	2778.27	1.31	0	-345167	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	911	47.46	2.39	12	14.54	57.00	1131.00	5790	20230303	-53.28	1505	20221021	79.73	5790	-53.28	20230303	2155	25.52	20230726	5790	-53.28	20230303	1520	77.96	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
35	20231025	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	110	2	4.26	13330204020	4795248	246.46	2645	2880	2645	3350	1810	2580	2779.88	1.31	0	-358509	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	906	47.19	2.38	12	14.24	57.00	1131.00	5790	20230303	-53.54	1505	20221021	78.74	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	1520	76.97	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
36	20231025	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	100	2	3.88	12986854945	4667624	239.90	2645	2880	2645	3350	1810	2580	2782.33	1.31	0	-368014	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	903	47.02	2.37	12	13.86	57.00	1131.00	5790	20230303	-53.71	1505	20221021	78.07	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	1520	76.32	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
37	20231025	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	80	2	3.10	12635665440	4536271	233.15	2645	2880	2645	3350	1810	2580	2785.47	1.31	0	-372215	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	896	46.67	2.35	12	13.47	57.00	1131.00	5790	20230303	-54.06	1505	20221021	76.74	5790	-54.06	20230303	2155	23.43	20230726	5790	-54.06	20230303	1520	75.00	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
38	20231025	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	145	2	5.62	12179210945	4366918	224.45	2645	2880	2645	3350	1810	2580	2788.97	1.31	0	-366381	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	918	47.81	2.41	12	12.97	57.00	1131.00	5790	20230303	-52.94	1505	20221021	81.06	5790	-52.94	20230303	2155	26.45	20230726	5790	-52.94	20230303	1520	79.28	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
39	20231025	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	170	2	6.59	11693341450	4189435	215.32	2645	2880	2645	3350	1810	2580	2791.15	1.31	0	-369550	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	926	48.25	2.43	12	12.44	57.00	1131.00	5790	20230303	-52.50	1505	20221021	82.72	5790	-52.50	20230303	2155	27.61	20230726	5790	-52.50	20230303	1520	80.92	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
40	20231025	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	125	2	4.84	10671550235	3817228	196.19	2645	2880	2645	3350	1810	2580	2795.63	1.31	0	-342895	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	911	47.46	2.39	12	11.33	57.00	1131.00	5790	20230303	-53.28	1505	20221021	79.73	5790	-53.28	20230303	2155	25.52	20230726	5790	-53.28	20230303	1520	77.96	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
41	20231025	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	250	2	9.69	4050015335	1449488	74.50	2645	2880	2645	3350	1810	2580	2794.10	1.31	0	-24590	2770	2675	2520	2425	2270	2722	2472	168	770	500	1650	5	1	33681812	953	49.65	2.50	12	4.30	57.00	1131.00	5790	20230303	-51.12	1505	20221021	88.04	5790	-51.12	20230303	2155	31.32	20230726	5790	-51.12	20230303	1520	86.18	20221025	5.84	N	288980	500	168 억		440131	N	N	0	N	00	N
42	20231024	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	80	2	3.20	4824752240	1921746	154.48	2550	2615	2365	3250	1750	2500	2510.33	1.20	0	36351	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	869	45.26	2.28	12	5.71	57.00	1131.00	5790	20230303	-55.44	1505	20221021	71.43	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	1515	70.30	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
43	20231024	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	75	2	3.00	4654201755	1855595	149.17	2550	2615	2365	3250	1750	2500	2508.21	1.20	0	27825	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	867	45.18	2.28	12	5.51	57.00	1131.00	5790	20230303	-55.53	1505	20221021	71.10	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1515	69.97	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
44	20231024	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	40	2	1.60	4010902230	1604313	128.97	2550	2615	2365	3250	1750	2500	2500.07	1.20	0	-18194	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	856	44.56	2.25	12	4.76	57.00	1131.00	5790	20230303	-56.13	1505	20221021	68.77	5790	-56.13	20230303	2155	17.87	20230726	5790	-56.13	20230303	1515	67.66	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
45	20231024	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	-5	5	-0.20	3520630720	1409914	113.34	2550	2615	2365	3250	1750	2500	2497.05	1.20	0	-54960	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	840	43.77	2.21	12	4.19	57.00	1131.00	5790	20230303	-56.91	1505	20221021	65.78	5790	-56.91	20230303	2155	15.78	20230726	5790	-56.91	20230303	1515	64.69	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
46	20231024	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-35	5	-1.40	3265026410	1307557	105.11	2550	2615	2365	3250	1750	2500	2497.04	1.20	0	-52523	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	830	43.25	2.18	12	3.88	57.00	1131.00	5790	20230303	-57.43	1505	20221021	63.79	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1515	62.71	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
47	20231024	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-60	5	-2.40	2952160960	1181066	94.94	2550	2615	2365	3250	1750	2500	2499.57	1.20	0	-49941	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	822	42.81	2.16	12	3.51	57.00	1131.00	5790	20230303	-57.86	1505	20221021	62.13	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	1515	61.06	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
48	20231024	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-40	5	-1.60	2062110795	811783	65.26	2550	2615	2445	3250	1750	2500	2540.31	1.20	0	-193831	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	829	43.16	2.18	12	2.41	57.00	1131.00	5790	20230303	-57.51	1505	20221021	63.46	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1515	62.38	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
49	20231024	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	90	2	3.60	608685350	235250	18.91	2550	2615	2550	3250	1750	2500	2588.03	1.20	0	1696	2653	2576	2518	2441	2383	2547	2412	168	750	500	1600	5	1	33681812	872	45.44	2.29	12	0.70	57.00	1131.00	5790	20230303	-55.27	1505	20221021	72.09	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1515	70.96	20221024	5.89	N	288980	500	168 억		403841	N	N	0	N	00	N
50	20231023	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-85	5	-3.29	3043274995	1211073	75.02	2515	2595	2460	3360	1810	2585	2512.93	0.42	0	261214	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	842	43.86	2.21	12	3.60	57.00	1131.00	5790	20230303	-56.82	1505	20221021	66.11	5790	-56.82	20230303	2155	16.01	20230726	5790	-56.82	20230303	1515	65.02	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
51	20231023	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-80	5	-3.09	2893546645	1151220	71.31	2515	2595	2460	3360	1810	2585	2513.46	0.42	0	259295	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	844	43.95	2.21	12	3.42	57.00	1131.00	5790	20230303	-56.74	1505	20221021	66.45	5790	-56.74	20230303	2155	16.24	20230726	5790	-56.74	20230303	1515	65.35	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
52	20231023	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	-60	5	-2.32	2615178795	1040241	64.44	2515	2595	2460	3360	1810	2585	2514.01	0.42	0	221236	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	850	44.30	2.23	12	3.09	57.00	1131.00	5790	20230303	-56.39	1505	20221021	67.77	5790	-56.39	20230303	2155	17.17	20230726	5790	-56.39	20230303	1515	66.67	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
53	20231023	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-80	5	-3.09	2367596680	941699	58.33	2515	2595	2460	3360	1810	2585	2514.17	0.42	0	201662	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	844	43.95	2.21	12	2.80	57.00	1131.00	5790	20230303	-56.74	1505	20221021	66.45	5790	-56.74	20230303	2155	16.24	20230726	5790	-56.74	20230303	1515	65.35	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
54	20231023	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-110	5	-4.26	2197444515	873437	54.11	2515	2595	2460	3360	1810	2585	2515.86	0.42	0	192588	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	834	43.42	2.19	12	2.59	57.00	1131.00	5790	20230303	-57.25	1505	20221021	64.45	5790	-57.25	20230303	2155	14.85	20230726	5790	-57.25	20230303	1515	63.37	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
55	20231023	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-65	5	-2.51	1714674480	679667	42.10	2515	2595	2480	3360	1810	2585	2522.81	0.42	0	192646	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	849	44.21	2.23	12	2.02	57.00	1131.00	5790	20230303	-56.48	1505	20221021	67.44	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	1515	66.34	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
56	20231023	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-55	5	-2.13	1450701300	575277	35.64	2515	2595	2480	3360	1810	2585	2521.74	0.42	0	178281	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	852	44.39	2.24	12	1.71	57.00	1131.00	5790	20230303	-56.30	1505	20221021	68.11	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1515	67.00	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
57	20231023	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	-20	5	-0.77	456615940	181203	11.22	2515	2570	2480	3360	1810	2585	2519.91	0.42	0	71705	2855	2720	2645	2510	2435	2682	2472	168	775	500	1650	5	1	33681812	864	45.00	2.27	12	0.54	57.00	1131.00	5790	20230303	-55.70	1505	20221021	70.43	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	1515	69.31	20221024	6.15	N	288980	500	168 억		140576	N	N	0	N	00	N
58	20231020	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	-215	5	-7.68	4007773805	1523796	109.83	2770	2780	2570	3640	1960	2800	2630.51	0.48	0	-20729	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	865	45.35	2.29	12	4.55	57.00	1131.00	5790	20230303	-55.35	1505	20221021	71.76	5790	-55.35	20230303	2155	19.95	20230726	5790	-55.35	20230303	1505	71.76	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
59	20231020	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	-205	5	-7.32	3724091070	1414258	101.93	2770	2780	2570	3640	1960	2800	2633.25	0.48	0	-42137	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	868	45.53	2.29	12	4.23	57.00	1131.00	5790	20230303	-55.18	1505	20221021	72.43	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1505	72.43	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
60	20231020	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-155	5	-5.54	3189924975	1210437	87.24	2770	2780	2570	3640	1960	2800	2635.35	0.48	0	-50541	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	885	46.40	2.34	12	3.62	57.00	1131.00	5790	20230303	-54.32	1505	20221021	75.75	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	1505	75.75	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
61	20231020	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-155	5	-5.54	2977769580	1130551	81.48	2770	2780	2570	3640	1960	2800	2633.91	0.48	0	-50732	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	885	46.40	2.34	12	3.38	57.00	1131.00	5790	20230303	-54.32	1505	20221021	75.75	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	1505	75.75	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
62	20231020	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-140	5	-5.00	2664112985	1012003	72.94	2770	2780	2570	3640	1960	2800	2632.51	0.48	0	-66112	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	890	46.67	2.35	12	3.02	57.00	1131.00	5790	20230303	-54.06	1505	20221021	76.74	5790	-54.06	20230303	2155	23.43	20230726	5790	-54.06	20230303	1505	76.74	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
63	20231020	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-190	5	-6.79	2198879860	833954	60.11	2770	2780	2570	3640	1960	2800	2636.69	0.48	0	-61838	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	873	45.79	2.31	12	2.49	57.00	1131.00	5790	20230303	-54.92	1505	20221021	73.42	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	1505	73.42	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
64	20231020	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	-215	5	-7.68	1774332430	670179	48.30	2770	2780	2580	3640	1960	2800	2647.55	0.48	0	-53634	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	865	45.35	2.29	12	2.00	57.00	1131.00	5790	20230303	-55.35	1505	20221021	71.76	5790	-55.35	20230303	2155	19.95	20230726	5790	-55.35	20230303	1505	71.76	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
65	20231020	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	-150	5	-5.36	504813520	186923	13.47	2770	2780	2635	3640	1960	2800	2700.65	0.48	0	-22021	2950	2875	2790	2715	2630	2832	2672	167	840	500	1790	5	1	33460272	887	46.49	2.34	12	0.56	57.00	1131.00	5790	20230303	-54.23	1505	20221021	76.08	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	1505	76.08	20221021	6.22	N	288980	500	167 억		160944	N	N	0	N	00	N
66	20231019	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-90	5	-3.11	3632193800	1317416	62.74	2825	2865	2705	3755	2025	2890	2756.35	0.27	0	70107	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	937	49.12	2.48	12	3.94	57.00	1131.00	5790	20230303	-51.64	1405	20221017	99.29	5790	-51.64	20230303	2155	29.93	20230726	5790	-51.64	20230303	1505	86.05	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
67	20231019	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-155	5	-5.36	2909726675	1058937	50.43	2825	2830	2705	3755	2025	2890	2747.51	0.27	0	100222	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	915	47.98	2.42	12	3.16	57.00	1131.00	5790	20230303	-52.76	1405	20221017	94.66	5790	-52.76	20230303	2155	26.91	20230726	5790	-52.76	20230303	1505	81.73	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
68	20231019	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-160	5	-5.54	2592487105	942526	44.88	2825	2830	2705	3755	2025	2890	2750.27	0.27	0	116560	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	913	47.89	2.41	12	2.82	57.00	1131.00	5790	20230303	-52.85	1405	20221017	94.31	5790	-52.85	20230303	2155	26.68	20230726	5790	-52.85	20230303	1505	81.40	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
69	20231019	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-160	5	-5.54	2341960850	850297	40.49	2825	2830	2705	3755	2025	2890	2753.96	0.27	0	116253	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	913	47.89	2.41	12	2.54	57.00	1131.00	5790	20230303	-52.85	1405	20221017	94.31	5790	-52.85	20230303	2155	26.68	20230726	5790	-52.85	20230303	1505	81.40	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
70	20231019	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-160	5	-5.54	1966403335	712028	33.91	2825	2830	2720	3755	2025	2890	2761.33	0.27	0	85971	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	913	47.89	2.41	12	2.13	57.00	1131.00	5790	20230303	-52.85	1405	20221017	94.31	5790	-52.85	20230303	2155	26.68	20230726	5790	-52.85	20230303	1505	81.40	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
71	20231019	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-130	5	-4.50	1681956405	608295	28.97	2825	2830	2720	3755	2025	2890	2764.61	0.27	0	107756	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	924	48.42	2.44	12	1.82	57.00	1131.00	5790	20230303	-52.33	1405	20221017	96.44	5790	-52.33	20230303	2155	28.07	20230726	5790	-52.33	20230303	1505	83.39	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
72	20231019	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-130	5	-4.50	1323635300	478933	22.81	2825	2830	2720	3755	2025	2890	2763.18	0.27	0	94639	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	924	48.42	2.44	12	1.43	57.00	1131.00	5790	20230303	-52.33	1405	20221017	96.44	5790	-52.33	20230303	2155	28.07	20230726	5790	-52.33	20230303	1505	83.39	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
73	20231019	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-140	5	-4.84	714676445	259430	12.35	2825	2830	2720	3755	2025	2890	2753.72	0.27	0	94974	3160	3025	2915	2780	2670	3092	2847	167	865	500	1840	5	1	33460272	920	48.25	2.43	12	0.78	57.00	1131.00	5790	20230303	-52.50	1405	20221017	95.73	5790	-52.50	20230303	2155	27.61	20230726	5790	-52.50	20230303	1505	82.72	20221021	6.45	N	288980	500	167 억		89354	N	N	0	N	00	N
74	20231018	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	-70	5	-2.36	6043820000	2073028	67.13	2870	3050	2805	3845	2075	2960	2915.48	0.23	0	17893	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	967	50.70	2.56	12	6.20	57.00	1131.00	5790	20230303	-50.09	1400	20221014	106.43	5790	-50.09	20230303	2155	34.11	20230726	5790	-50.09	20230303	1505	92.03	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
75	20231018	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	-35	5	-1.18	5686285130	1949547	63.13	2870	3050	2805	3845	2075	2960	2916.70	0.23	0	27485	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	979	51.32	2.59	12	5.83	57.00	1131.00	5790	20230303	-49.48	1400	20221014	108.93	5790	-49.48	20230303	2155	35.73	20230726	5790	-49.48	20230303	1505	94.35	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
76	20231018	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-140	5	-4.73	4180367790	1430855	46.33	2870	3050	2805	3845	2075	2960	2921.56	0.23	0	73512	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	944	49.47	2.49	12	4.28	57.00	1131.00	5790	20230303	-51.30	1400	20221014	101.43	5790	-51.30	20230303	2155	30.86	20230726	5790	-51.30	20230303	1505	87.38	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
77	20231018	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	-110	5	-3.72	3837657735	1309968	42.42	2870	3050	2805	3845	2075	2960	2929.56	0.23	0	85631	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	954	50.00	2.52	12	3.91	57.00	1131.00	5790	20230303	-50.78	1400	20221014	103.57	5790	-50.78	20230303	2155	32.25	20230726	5790	-50.78	20230303	1505	89.37	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
78	20231018	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	-80	5	-2.70	3505453695	1193333	38.64	2870	3050	2805	3845	2075	2960	2937.51	0.23	0	85994	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	964	50.53	2.55	12	3.57	57.00	1131.00	5790	20230303	-50.26	1400	20221014	105.71	5790	-50.26	20230303	2155	33.64	20230726	5790	-50.26	20230303	1505	91.36	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
79	20231018	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-45	5	-1.52	3067487135	1041588	33.73	2870	3050	2805	3845	2075	2960	2945.00	0.23	0	120335	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	975	51.14	2.58	12	3.11	57.00	1131.00	5790	20230303	-49.65	1400	20221014	108.21	5790	-49.65	20230303	2155	35.27	20230726	5790	-49.65	20230303	1505	93.69	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
80	20231018	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	-75	5	-2.53	2597944975	879991	28.50	2870	3050	2805	3845	2075	2960	2952.23	0.23	0	108312	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	965	50.61	2.55	12	2.63	57.00	1131.00	5790	20230303	-50.17	1400	20221014	106.07	5790	-50.17	20230303	2155	33.87	20230726	5790	-50.17	20230303	1505	91.69	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
81	20231018	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	85	2	2.87	967362500	328166	10.63	2870	3050	2865	3845	2075	2960	2947.75	0.23	0	132849	3206	3082	2981	2857	2756	3145	2920	167	885	500	1890	5	1	33460272	1019	53.42	2.69	12	0.98	57.00	1131.00	5790	20230303	-47.41	1400	20221014	117.50	5790	-47.41	20230303	2155	41.30	20230726	5790	-47.41	20230303	1505	102.33	20221021	6.56	N	288980	500	167 억		78079	N	N	0	N	00	N
82	20231017	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	90	2	3.14	9195120320	3057560	114.53	2900	3105	2880	3730	2010	2870	3007.43	0.30	0	-21247	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	990	51.93	2.62	12	9.14	57.00	1131.00	5790	20230303	-48.88	1360	20221013	117.65	5790	-48.88	20230303	2155	37.35	20230726	5790	-48.88	20230303	1405	110.68	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
83	20231017	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	95	2	3.31	8946794755	2973802	111.39	2900	3105	2880	3730	2010	2870	3008.54	0.30	0	-25410	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	992	52.02	2.62	12	8.89	57.00	1131.00	5790	20230303	-48.79	1360	20221013	118.01	5790	-48.79	20230303	2155	37.59	20230726	5790	-48.79	20230303	1405	111.03	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
84	20231017	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	75	2	2.61	8620759455	2863608	107.26	2900	3105	2880	3730	2010	2870	3010.46	0.30	0	-28470	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	985	51.67	2.60	12	8.56	57.00	1131.00	5790	20230303	-49.14	1360	20221013	116.54	5790	-49.14	20230303	2155	36.66	20230726	5790	-49.14	20230303	1405	109.61	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
85	20231017	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	125	2	4.36	7971884730	2645435	99.09	2900	3105	2880	3730	2010	2870	3013.45	0.30	0	-46758	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	1002	52.54	2.65	12	7.91	57.00	1131.00	5790	20230303	-48.27	1360	20221013	120.22	5790	-48.27	20230303	2155	38.98	20230726	5790	-48.27	20230303	1405	113.17	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
86	20231017	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	140	2	4.88	7737997845	2567552	96.17	2900	3105	2880	3730	2010	2870	3013.77	0.30	0	-51194	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	1007	52.81	2.66	12	7.67	57.00	1131.00	5790	20230303	-48.01	1360	20221013	121.32	5790	-48.01	20230303	2155	39.68	20230726	5790	-48.01	20230303	1405	114.23	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
87	20231017	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	170	2	5.92	6848136010	2271446	85.08	2900	3105	2880	3730	2010	2870	3014.88	0.30	0	-95584	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	1017	53.33	2.69	12	6.79	57.00	1131.00	5790	20230303	-47.50	1360	20221013	123.53	5790	-47.50	20230303	2155	41.07	20230726	5790	-47.50	20230303	1405	116.37	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
88	20231017	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	130	2	4.53	2635446360	893306	33.46	2900	3010	2880	3730	2010	2870	2950.22	0.30	0	59202	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	1004	52.63	2.65	12	2.67	57.00	1131.00	5790	20230303	-48.19	1360	20221013	120.59	5790	-48.19	20230303	2155	39.21	20230726	5790	-48.19	20230303	1405	113.52	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
89	20231017	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	35	2	1.22	704516055	241384	9.04	2900	2955	2880	3730	2010	2870	2918.66	0.30	0	9897	3196	3032	2916	2752	2636	2975	2695	167	860	500	1830	5	1	33460272	972	50.96	2.57	12	0.72	57.00	1131.00	5790	20230303	-49.83	1360	20221013	113.60	5790	-49.83	20230303	2155	34.80	20230726	5790	-49.83	20230303	1405	106.76	20221017	6.32	N	288980	500	167 억		99945	N	N	0	N	00	N
90	20231016	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	-300	5	-9.46	7538798400	2609161	91.30	3080	3080	2800	4120	2220	3170	2889.35	0.98	0	-228727	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	960	50.35	2.54	12	7.80	57.00	1131.00	5790	20230303	-50.43	1360	20221013	111.03	5790	-50.43	20230303	2155	33.18	20230726	5790	-50.43	20230303	1405	104.27	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
91	20231016	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-255	5	-8.04	7050996435	2439456	85.36	3080	3080	2800	4120	2220	3170	2890.37	0.98	0	-214173	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	975	51.14	2.58	12	7.29	57.00	1131.00	5790	20230303	-49.65	1360	20221013	114.34	5790	-49.65	20230303	2155	35.27	20230726	5790	-49.65	20230303	1405	107.47	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
92	20231016	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-330	5	-10.41	6100923005	2107216	73.74	3080	3080	2800	4120	2220	3170	2895.22	0.98	0	-184842	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	950	49.82	2.51	12	6.30	57.00	1131.00	5790	20230303	-50.95	1360	20221013	108.82	5790	-50.95	20230303	2155	31.79	20230726	5790	-50.95	20230303	1405	102.14	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
93	20231016	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	-315	5	-9.94	5749662780	1983950	69.42	3080	3080	2800	4120	2220	3170	2898.05	0.98	0	-184930	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	955	50.09	2.52	12	5.93	57.00	1131.00	5790	20230303	-50.69	1360	20221013	109.93	5790	-50.69	20230303	2155	32.48	20230726	5790	-50.69	20230303	1405	103.20	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
94	20231016	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-365	5	-11.51	4935067550	1696457	59.36	3080	3080	2800	4120	2220	3170	2909.00	0.98	0	-119426	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	939	49.21	2.48	12	5.07	57.00	1131.00	5790	20230303	-51.55	1360	20221013	106.25	5790	-51.55	20230303	2155	30.16	20230726	5790	-51.55	20230303	1405	99.64	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
95	20231016	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	-280	5	-8.83	3697834800	1260897	44.12	3080	3080	2870	4120	2220	3170	2932.65	0.98	0	-176118	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	967	50.70	2.56	12	3.77	57.00	1131.00	5790	20230303	-50.09	1360	20221013	112.50	5790	-50.09	20230303	2155	34.11	20230726	5790	-50.09	20230303	1405	105.69	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
96	20231016	100903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-255	5	-8.04	2810440410	954493	33.40	3080	3080	2875	4120	2220	3170	2944.37	0.98	0	-107080	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	975	51.14	2.58	12	2.85	57.00	1131.00	5790	20230303	-49.65	1360	20221013	114.34	5790	-49.65	20230303	2155	35.27	20230726	5790	-49.65	20230303	1405	107.47	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
97	20231016	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-195	5	-6.15	1026098105	343153	12.01	3080	3080	2910	4120	2220	3170	2990.06	0.98	0	-47905	3556	3362	3236	3042	2916	3300	2980	167	950	500	2020	5	1	33460272	995	52.19	2.63	12	1.03	57.00	1131.00	5790	20230303	-48.62	1360	20221013	118.75	5790	-48.62	20230303	2155	38.05	20230726	5790	-48.62	20230303	1405	111.74	20221017	6.59	N	288980	500	167 억		327098	N	N	0	N	00	N
98	20231012	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	210	2	6.64	19916281560	5938065	133.42	3130	3435	3125	4110	2220	3165	3354.01	0.67	0	668403	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1129	59.21	2.98	12	17.75	57.00	1131.00	5790	20230303	-41.71	1360	20221013	148.16	5790	-41.71	20230303	2155	56.61	20230726	5790	-41.71	20230303	1360	148.16	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
99	20231012	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	205	2	6.48	19195900705	5724485	128.62	3130	3435	3125	4110	2220	3165	3353.36	0.67	0	687197	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1128	59.12	2.98	12	17.11	57.00	1131.00	5790	20230303	-41.80	1360	20221013	147.79	5790	-41.80	20230303	2155	56.38	20230726	5790	-41.80	20230303	1360	147.79	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
100	20231012	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	200	2	6.32	17894558125	5337059	119.91	3130	3435	3125	4110	2220	3165	3352.95	0.67	0	613192	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1126	59.04	2.98	12	15.95	57.00	1131.00	5790	20230303	-41.88	1360	20221013	147.43	5790	-41.88	20230303	2155	56.15	20230726	5790	-41.88	20230303	1360	147.43	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
101	20231012	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	205	2	6.48	16946332280	5056006	113.60	3130	3435	3125	4110	2220	3165	3351.79	0.67	0	523971	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1128	59.12	2.98	12	15.11	57.00	1131.00	5790	20230303	-41.80	1360	20221013	147.79	5790	-41.80	20230303	2155	56.38	20230726	5790	-41.80	20230303	1360	147.79	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
102	20231012	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	225	2	7.11	15127054065	4517987	101.51	3130	3435	3125	4110	2220	3165	3348.26	0.67	0	537641	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1134	59.47	3.00	12	13.50	57.00	1131.00	5790	20230303	-41.45	1360	20221013	149.26	5790	-41.45	20230303	2155	57.31	20230726	5790	-41.45	20230303	1360	149.26	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
103	20231012	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	210	2	6.64	13948579340	4167729	93.64	3130	3435	3125	4110	2220	3165	3346.89	0.67	0	483734	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1129	59.21	2.98	12	12.46	57.00	1131.00	5790	20230303	-41.71	1360	20221013	148.16	5790	-41.71	20230303	2155	56.61	20230726	5790	-41.71	20230303	1360	148.16	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
104	20231012	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	160	2	5.06	11945457425	3572571	80.27	3130	3435	3125	4110	2220	3165	3343.75	0.67	0	234846	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1113	58.33	2.94	12	10.68	57.00	1131.00	5790	20230303	-42.57	1360	20221013	144.49	5790	-42.57	20230303	2155	54.29	20230726	5790	-42.57	20230303	1360	144.49	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
105	20231012	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	65	2	2.05	960879595	300366	6.75	3130	3250	3125	4110	2220	3165	3199.24	0.67	0	57699	3425	3295	3220	3090	3015	3257	3052	167	945	500	2020	5	1	33460272	1081	56.67	2.86	12	0.90	57.00	1131.00	5790	20230303	-44.21	1360	20221013	137.50	5790	-44.21	20230303	2155	49.88	20230726	5790	-44.21	20230303	1360	137.50	20221013	5.96	N	288980	500	167 억		222529	N	N	0	N	00	N
106	20231011	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	85	2	2.76	14170270265	4375699	97.63	3215	3350	3145	4000	2160	3080	3238.57	0.91	0	-82261	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1059	55.53	2.80	12	13.08	57.00	1131.00	5790	20230303	-45.34	1360	20221013	132.72	5790	-45.34	20230303	2155	46.87	20230726	5790	-45.34	20230303	1360	132.72	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
107	20231011	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	95	2	3.08	13672617350	4218307	94.12	3215	3350	3145	4000	2160	3080	3241.26	0.91	0	-99723	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1062	55.70	2.81	12	12.61	57.00	1131.00	5790	20230303	-45.16	1360	20221013	133.46	5790	-45.16	20230303	2155	47.33	20230726	5790	-45.16	20230303	1360	133.46	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
108	20231011	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	75	2	2.44	12779088950	3936187	87.82	3215	3350	3150	4000	2160	3080	3246.57	0.91	0	-116246	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1056	55.35	2.79	12	11.76	57.00	1131.00	5790	20230303	-45.51	1360	20221013	131.99	5790	-45.51	20230303	2155	46.40	20230726	5790	-45.51	20230303	1360	131.99	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
109	20231011	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	130	2	4.22	11723747145	3604382	80.42	3215	3350	3175	4000	2160	3080	3252.64	0.91	0	-175155	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1074	56.32	2.84	12	10.77	57.00	1131.00	5790	20230303	-44.56	1360	20221013	136.03	5790	-44.56	20230303	2155	48.96	20230726	5790	-44.56	20230303	1360	136.03	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
110	20231011	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	135	2	4.38	11189021770	3438004	76.71	3215	3350	3175	4000	2160	3080	3254.51	0.91	0	-195850	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1076	56.40	2.84	12	10.27	57.00	1131.00	5790	20230303	-44.47	1360	20221013	136.40	5790	-44.47	20230303	2155	49.19	20230726	5790	-44.47	20230303	1360	136.40	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
111	20231011	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	140	2	4.55	10626305120	3263380	72.81	3215	3350	3175	4000	2160	3080	3256.23	0.91	0	-212680	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1077	56.49	2.85	12	9.75	57.00	1131.00	5790	20230303	-44.39	1360	20221013	136.76	5790	-44.39	20230303	2155	49.42	20230726	5790	-44.39	20230303	1360	136.76	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
112	20231011	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	245	2	7.95	8039522865	2469063	55.09	3215	3350	3175	4000	2160	3080	3256.10	0.91	0	-185382	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1113	58.33	2.94	12	7.38	57.00	1131.00	5790	20230303	-42.57	1360	20221013	144.49	5790	-42.57	20230303	2155	54.29	20230726	5790	-42.57	20230303	1360	144.49	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
113	20231011	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	130	2	4.22	3235928585	995765	22.22	3215	3300	3200	4000	2160	3080	3249.69	0.91	0	-129777	3640	3360	3195	2915	2750	3277	2832	167	920	500	1970	5	1	33460272	1074	56.32	2.84	12	2.98	57.00	1131.00	5790	20230303	-44.56	1360	20221013	136.03	5790	-44.56	20230303	2155	48.96	20230726	5790	-44.56	20230303	1360	136.03	20221013	5.73	N	288980	500	167 억		304750	N	N	0	N	00	N
114	20231010	161522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-435	5	-12.38	14201336505	4395770	90.88	3450	3475	3030	4565	2465	3515	3230.65	0.60	0	83690	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1031	54.04	2.72	12	13.14	57.00	1131.00	5790	20230303	-46.80	1360	20221013	126.47	5790	-46.80	20230303	2155	42.92	20230726	5790	-46.80	20230303	1360	126.47	20221013	5.89	N	288980	500	167 억		200630	N	N	0	N	00	N
115	20231010	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-405	5	-11.52	13514324460	4173825	86.29	3450	3475	3030	4565	2465	3515	3237.46	0.60	0	71809	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1041	54.56	2.75	12	12.47	57.00	1131.00	5790	20230303	-46.29	1360	20221013	128.68	5790	-46.29	20230303	2155	44.32	20230726	5790	-46.29	20230303	1360	128.68	20221013	5.89	N	288980	500	167 억		200630	N	N	0	N	00	N
116	20231010	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-405	5	-11.52	11079895625	3382794	69.94	3450	3475	3110	4565	2465	3515	3274.92	0.60	0	49847	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1041	54.56	2.75	12	10.11	57.00	1131.00	5790	20230303	-46.29	1360	20221013	128.68	5790	-46.29	20230303	2155	44.32	20230726	5790	-46.29	20230303	1360	128.68	20221013	5.89	N	288980	500	167 억		200630	Y	N	0	N	00	N
117	20231010	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-295	5	-8.39	8682915515	2622148	54.21	3450	3475	3205	4565	2465	3515	3310.88	0.60	0	2783	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1077	56.49	2.85	12	7.84	57.00	1131.00	5790	20230303	-44.39	1360	20221013	136.76	5790	-44.39	20230303	2155	49.42	20230726	5790	-44.39	20230303	1360	136.76	20221013	5.89	N	288980	500	167 억		200630	N	N	0	N	00	N
118	20231010	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-205	5	-5.83	7001471215	2103972	43.50	3450	3475	3205	4565	2465	3515	3327.18	0.60	0	-48567	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1108	58.07	2.93	12	6.29	57.00	1131.00	5790	20230303	-42.83	1360	20221013	143.38	5790	-42.83	20230303	2155	53.60	20230726	5790	-42.83	20230303	1360	143.38	20221013	5.89	N	288980	500	167 억		200630	N	N	0	N	00	N
119	20231010	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-210	5	-5.97	6453626905	1938714	40.08	3450	3475	3205	4565	2465	3515	3328.21	0.60	0	-68903	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1106	57.98	2.92	12	5.79	57.00	1131.00	5790	20230303	-42.92	1360	20221013	143.01	5790	-42.92	20230303	2155	53.36	20230726	5790	-42.92	20230303	1360	143.01	20221013	5.89	N	288980	500	167 억		200630	N	N	0	N	00	N
120	20231010	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-220	5	-6.26	5532652905	1660369	34.33	3450	3475	3205	4565	2465	3515	3331.49	0.60	0	-75809	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1103	57.81	2.91	12	4.96	57.00	1131.00	5790	20230303	-43.09	1360	20221013	142.28	5790	-43.09	20230303	2155	52.90	20230726	5790	-43.09	20230303	1360	142.28	20221013	5.89	N	288980	500	167 억		200630	N	N	0	N	00	N
121	20231010	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-245	5	-6.97	3056673500	909986	18.81	3450	3475	3205	4565	2465	3515	3357.95	0.60	0	-57649	3608	3561	3483	3436	3358	3585	3460	167	1050	500	2240	5	1	33460272	1094	57.37	2.89	12	2.72	57.00	1131.00	5790	20230303	-43.52	1360	20221013	140.44	5790	-43.52	20230303	2155	51.74	20230726	5790	-43.52	20230303	1360	140.44	20221013	5.89	N	288980	500	167 억		200630	N	N	0	N	00	N
122	20231006	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	20	2	0.57	16278710915	4694897	14.59	3455	3530	3405	4540	2450	3495	3466.90	0.50	0	45463	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1176	61.67	3.11	12	14.03	57.00	1131.00	5790	20230303	-39.29	1360	20221013	158.46	5790	-39.29	20230303	2155	63.11	20230726	5790	-39.29	20230303	1360	158.46	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N
123	20231006	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-20	5	-0.57	14826583800	4279686	13.30	3455	3530	3405	4540	2450	3495	3464.39	0.50	0	82954	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1163	60.96	3.07	12	12.79	57.00	1131.00	5790	20230303	-39.98	1360	20221013	155.51	5790	-39.98	20230303	2155	61.25	20230726	5790	-39.98	20230303	1360	155.51	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N
124	20231006	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-35	5	-1.00	13717742115	3959006	12.30	3455	3530	3405	4540	2450	3495	3464.92	0.50	0	82138	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1158	60.70	3.06	12	11.83	57.00	1131.00	5790	20230303	-40.24	1360	20221013	154.41	5790	-40.24	20230303	2155	60.56	20230726	5790	-40.24	20230303	1360	154.41	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N
125	20231006	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-25	5	-0.72	11731875910	3389151	10.53	3455	3530	3405	4540	2450	3495	3461.57	0.50	0	89408	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1161	60.88	3.07	12	10.13	57.00	1131.00	5790	20230303	-40.07	1360	20221013	155.15	5790	-40.07	20230303	2155	61.02	20230726	5790	-40.07	20230303	1360	155.15	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N
126	20231006	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-65	5	-1.86	10456399010	3019705	9.38	3455	3530	3405	4540	2450	3495	3462.69	0.50	0	15630	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1148	60.18	3.03	12	9.02	57.00	1131.00	5790	20230303	-40.76	1360	20221013	152.21	5790	-40.76	20230303	2155	59.16	20230726	5790	-40.76	20230303	1360	152.21	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N
127	20231006	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-55	5	-1.57	9296529265	2681195	8.33	3455	3530	3405	4540	2450	3495	3467.28	0.50	0	-14094	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1151	60.35	3.04	12	8.01	57.00	1131.00	5790	20230303	-40.59	1360	20221013	152.94	5790	-40.59	20230303	2155	59.63	20230726	5790	-40.59	20230303	1360	152.94	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N
128	20231006	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-40	5	-1.14	7809255115	2250933	6.99	3455	3530	3405	4540	2450	3495	3469.31	0.50	0	-66957	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1156	60.61	3.05	12	6.73	57.00	1131.00	5790	20230303	-40.33	1360	20221013	154.04	5790	-40.33	20230303	2155	60.32	20230726	5790	-40.33	20230303	1360	154.04	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N
129	20231006	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-20	5	-0.57	1928906540	555713	1.73	3455	3530	3415	4540	2450	3495	3470.92	0.50	0	-82669	3901	3697	3536	3332	3171	3800	3435	167	1045	500	2230	5	1	33460272	1163	60.96	3.07	12	1.66	57.00	1131.00	5790	20230303	-39.98	1360	20221013	155.51	5790	-39.98	20230303	2155	61.25	20230726	5790	-39.98	20230303	1360	155.51	20221013	5.80	N	288980	500	167 억		166587	N	N	0	N	00	N