KissMeData/148780/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	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	910	-2	5	-0.22	114942259	126560	124.91	935	935	885	1185	639	912	908.20	0.83	0	-9772	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	286	-455.00	2.40	12	0.40	-2.00	379.00	2120	20230208	-57.08	790	20231024	15.19	2120	-57.08	20230208	790	15.19	20231024	2120	-57.08	20230208	790	15.19	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
3	20231031	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	911	-1	5	-0.11	113037964	124460	122.83	935	935	885	1185	639	912	908.23	0.83	0	-9745	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	286	-455.50	2.40	12	0.40	-2.00	379.00	2120	20230208	-57.03	790	20231024	15.32	2120	-57.03	20230208	790	15.32	20231024	2120	-57.03	20230208	790	15.32	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
4	20231031	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	911	-1	5	-0.11	100615406	110793	109.35	935	935	885	1185	639	912	908.14	0.83	0	-9112	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	286	-455.50	2.40	12	0.35	-2.00	379.00	2120	20230208	-57.03	790	20231024	15.32	2120	-57.03	20230208	790	15.32	20231024	2120	-57.03	20230208	790	15.32	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
5	20231031	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	910	-2	5	-0.22	88506910	97495	96.22	935	935	885	1185	639	912	907.81	0.83	0	-6979	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	286	-455.00	2.40	12	0.31	-2.00	379.00	2120	20230208	-57.08	790	20231024	15.19	2120	-57.08	20230208	790	15.19	20231024	2120	-57.08	20230208	790	15.19	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
6	20231031	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	893	-19	5	-2.08	80967103	89114	87.95	935	935	885	1185	639	912	908.58	0.83	0	-4401	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	281	-446.50	2.36	12	0.28	-2.00	379.00	2120	20230208	-57.88	790	20231024	13.04	2120	-57.88	20230208	790	13.04	20231024	2120	-57.88	20230208	790	13.04	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
7	20231031	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	915	3	2	0.33	65604126	72114	71.17	935	935	895	1185	639	912	909.73	0.83	0	-3699	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	288	-457.50	2.41	12	0.23	-2.00	379.00	2120	20230208	-56.84	790	20231024	15.82	2120	-56.84	20230208	790	15.82	20231024	2120	-56.84	20230208	790	15.82	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
8	20231031	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	-10	5	-1.10	45363144	49677	49.03	935	935	900	1185	639	912	913.16	0.83	0	-3541	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	284	-451.00	2.38	12	0.16	-2.00	379.00	2120	20230208	-57.45	790	20231024	14.18	2120	-57.45	20230208	790	14.18	20231024	2120	-57.45	20230208	790	14.18	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
9	20231031	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	917	5	2	0.55	12437590	13424	13.25	935	935	917	1185	639	912	926.52	0.83	0	-1216	948	930	895	877	842	939	886	157	273	500	560	1	1	31445725	288	-458.50	2.42	12	0.04	-2.00	379.00	2120	20230208	-56.75	790	20231024	16.08	2120	-56.75	20230208	790	16.08	20231024	2120	-56.75	20230208	790	16.08	20231024	0.02	N	148780	500	157 억		260417	N	N	0	N	00	N
10	20231030	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	912	52	2	6.05	90232495	101324	145.54	860	913	860	1118	602	860	890.58	0.80	0	9278	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	287	-456.00	2.41	12	0.32	-2.00	379.00	2120	20230208	-56.98	790	20231024	15.44	2120	-56.98	20230208	790	15.44	20231024	2120	-56.98	20230208	790	15.44	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
11	20231030	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	911	51	2	5.93	79922409	89976	129.24	860	912	860	1118	602	860	888.33	0.80	0	8912	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	286	-455.50	2.40	12	0.29	-2.00	379.00	2120	20230208	-57.03	790	20231024	15.32	2120	-57.03	20230208	790	15.32	20231024	2120	-57.03	20230208	790	15.32	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
12	20231030	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	901	41	2	4.77	72090465	81311	116.80	860	911	860	1118	602	860	886.67	0.80	0	7817	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	283	-450.50	2.38	12	0.26	-2.00	379.00	2120	20230208	-57.50	790	20231024	14.05	2120	-57.50	20230208	790	14.05	20231024	2120	-57.50	20230208	790	14.05	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
13	20231030	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	903	43	2	5.00	58634092	66285	95.21	860	911	860	1118	602	860	884.65	0.80	0	7386	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	284	-451.50	2.38	12	0.21	-2.00	379.00	2120	20230208	-57.41	790	20231024	14.30	2120	-57.41	20230208	790	14.30	20231024	2120	-57.41	20230208	790	14.30	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
14	20231030	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	889	29	2	3.37	44385142	50355	72.33	860	899	860	1118	602	860	881.53	0.80	0	4613	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	280	-444.50	2.35	12	0.16	-2.00	379.00	2120	20230208	-58.07	790	20231024	12.53	2120	-58.07	20230208	790	12.53	20231024	2120	-58.07	20230208	790	12.53	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
15	20231030	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	892	32	2	3.72	37709980	42835	61.53	860	899	860	1118	602	860	880.45	0.80	0	3899	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	280	-446.00	2.35	12	0.14	-2.00	379.00	2120	20230208	-57.92	790	20231024	12.91	2120	-57.92	20230208	790	12.91	20231024	2120	-57.92	20230208	790	12.91	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
16	20231030	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	883	23	2	2.67	32067657	36452	52.36	860	899	860	1118	602	860	879.83	0.80	0	2640	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	278	-441.50	2.33	12	0.12	-2.00	379.00	2120	20230208	-58.35	790	20231024	11.77	2120	-58.35	20230208	790	11.77	20231024	2120	-58.35	20230208	790	11.77	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
17	20231030	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	878	18	2	2.09	6956991	8031	11.54	860	892	860	1118	602	860	866.43	0.80	0	-984	906	882	866	842	826	875	835	157	258	500	530	1	1	31445725	276	-439.00	2.32	12	0.03	-2.00	379.00	2120	20230208	-58.58	790	20231024	11.14	2120	-58.58	20230208	790	11.14	20231024	2120	-58.58	20230208	790	11.14	20231024	0.02	N	148780	500	157 억		250893	N	N	0	N	00	N
18	20231027	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	860	-8	5	-0.92	59803392	69336	72.02	868	890	850	1128	608	868	862.52	0.81	0	-3711	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	270	-430.00	2.27	12	0.22	-2.00	379.00	2120	20230208	-59.43	790	20231024	8.86	2120	-59.43	20230208	790	8.86	20231024	2120	-59.43	20230208	790	8.86	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
19	20231027	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	869	1	2	0.12	56658155	65712	68.26	868	890	850	1128	608	868	862.22	0.81	0	-3174	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	273	-434.50	2.29	12	0.21	-2.00	379.00	2120	20230208	-59.01	790	20231024	10.00	2120	-59.01	20230208	790	10.00	20231024	2120	-59.01	20230208	790	10.00	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
20	20231027	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	864	-4	5	-0.46	45943973	53414	55.48	868	890	850	1128	608	868	860.15	0.81	0	-1873	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	272	-432.00	2.28	12	0.17	-2.00	379.00	2120	20230208	-59.25	790	20231024	9.37	2120	-59.25	20230208	790	9.37	20231024	2120	-59.25	20230208	790	9.37	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
21	20231027	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	0	3	0.00	38035736	44234	45.95	868	890	850	1128	608	868	859.87	0.81	0	-818	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	273	-434.00	2.29	12	0.14	-2.00	379.00	2120	20230208	-59.06	790	20231024	9.87	2120	-59.06	20230208	790	9.87	20231024	2120	-59.06	20230208	790	9.87	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
22	20231027	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-2	5	-0.23	33144096	38579	40.07	868	890	850	1128	608	868	859.12	0.81	0	625	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	272	-433.00	2.28	12	0.12	-2.00	379.00	2120	20230208	-59.15	790	20231024	9.62	2120	-59.15	20230208	790	9.62	20231024	2120	-59.15	20230208	790	9.62	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
23	20231027	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-2	5	-0.23	28688128	33423	34.72	868	890	850	1128	608	868	858.33	0.81	0	1907	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	272	-433.00	2.28	12	0.11	-2.00	379.00	2120	20230208	-59.15	790	20231024	9.62	2120	-59.15	20230208	790	9.62	20231024	2120	-59.15	20230208	790	9.62	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
24	20231027	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	0	3	0.00	13096898	15142	15.73	868	890	850	1128	608	868	864.94	0.81	0	-1043	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	273	-434.00	2.29	12	0.05	-2.00	379.00	2120	20230208	-59.06	790	20231024	9.87	2120	-59.06	20230208	790	9.87	20231024	2120	-59.06	20230208	790	9.87	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
25	20231027	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	859	-9	5	-1.04	7777861	8968	9.32	868	890	850	1128	608	868	867.29	0.81	0	22	916	891	865	840	814	879	828	157	260	500	530	1	1	31445725	270	-429.50	2.27	12	0.03	-2.00	379.00	2120	20230208	-59.48	790	20231024	8.73	2120	-59.48	20230208	790	8.73	20231024	2120	-59.48	20230208	790	8.73	20231024	0.06	N	148780	500	157 억		254604	N	N	0	N	00	N
26	20231026	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-22	5	-2.47	82249961	96251	64.20	890	890	839	1157	623	890	854.21	0.86	0	-15487	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	273	-434.00	2.29	12	0.31	-2.00	379.00	2120	20230208	-59.06	790	20231024	9.87	2120	-59.06	20230208	790	9.87	20231024	2120	-59.06	20230208	790	9.87	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
27	20231026	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	-35	5	-3.93	81497411	95377	63.61	890	890	839	1157	623	890	854.15	0.86	0	-15573	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	269	-427.50	2.26	12	0.30	-2.00	379.00	2120	20230208	-59.67	790	20231024	8.23	2120	-59.67	20230208	790	8.23	20231024	2120	-59.67	20230208	790	8.23	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
28	20231026	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	-40	5	-4.49	70885187	83054	55.39	890	890	840	1157	623	890	853.10	0.86	0	-13190	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	267	-425.00	2.24	12	0.26	-2.00	379.00	2120	20230208	-59.91	790	20231024	7.59	2120	-59.91	20230208	790	7.59	20231024	2120	-59.91	20230208	790	7.59	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
29	20231026	130817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	-35	5	-3.93	66907042	78339	52.25	890	890	841	1157	623	890	853.67	0.86	0	-10065	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	269	-427.50	2.26	12	0.25	-2.00	379.00	2120	20230208	-59.67	790	20231024	8.23	2120	-59.67	20230208	790	8.23	20231024	2120	-59.67	20230208	790	8.23	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
30	20231026	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	857	-33	5	-3.71	29198795	33831	22.56	890	890	847	1157	623	890	862.37	0.86	0	-8250	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	269	-428.50	2.26	12	0.11	-2.00	379.00	2120	20230208	-59.58	790	20231024	8.48	2120	-59.58	20230208	790	8.48	20231024	2120	-59.58	20230208	790	8.48	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
31	20231026	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-22	5	-2.47	25829449	29919	19.96	890	890	847	1157	623	890	862.52	0.86	0	-7384	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	273	-434.00	2.29	12	0.10	-2.00	379.00	2120	20230208	-59.06	790	20231024	9.87	2120	-59.06	20230208	790	9.87	20231024	2120	-59.06	20230208	790	9.87	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
32	20231026	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	-25	5	-2.81	18450257	21369	14.25	890	890	847	1157	623	890	862.29	0.86	0	-5289	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	272	-432.50	2.28	12	0.07	-2.00	379.00	2120	20230208	-59.20	790	20231024	9.49	2120	-59.20	20230208	790	9.49	20231024	2120	-59.20	20230208	790	9.49	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
33	20231026	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	847	-43	5	-4.83	7310787	8375	5.59	890	890	847	1157	623	890	870.97	0.86	0	-1875	941	915	873	847	805	928	860	157	267	500	550	1	1	31445725	266	-423.50	2.23	12	0.03	-2.00	379.00	2120	20230208	-60.05	790	20231024	7.22	2120	-60.05	20230208	790	7.22	20231024	2120	-60.05	20230208	790	7.22	20231024	0.06	N	148780	500	157 억		270207	N	N	0	N	00	N
34	20231025	160819	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	890	59	2	7.10	128616366	149120	107.18	831	899	831	1080	582	831	862.57	0.82	0	11374	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	280	-445.00	2.35	12	0.47	-2.00	379.00	2120	20230208	-58.02	790	20231024	12.66	2120	-58.02	20230208	790	12.66	20231024	2120	-58.02	20230208	790	12.66	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
35	20231025	150819	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	851	20	2	2.41	114707147	133220	95.75	831	899	831	1080	582	831	861.10	0.82	0	13050	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	268	-425.50	2.25	12	0.42	-2.00	379.00	2120	20230208	-59.86	790	20231024	7.72	2120	-59.86	20230208	790	7.72	20231024	2120	-59.86	20230208	790	7.72	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
36	20231025	140813	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	41	2	4.93	100095114	116247	83.56	831	899	831	1080	582	831	861.13	0.82	0	11941	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	274	-436.00	2.30	12	0.37	-2.00	379.00	2120	20230208	-58.87	790	20231024	10.38	2120	-58.87	20230208	790	10.38	20231024	2120	-58.87	20230208	790	10.38	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
37	20231025	130815	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	39	2	4.69	99762796	115865	83.28	831	899	831	1080	582	831	861.10	0.82	0	11943	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	274	-435.00	2.30	12	0.37	-2.00	379.00	2120	20230208	-58.96	790	20231024	10.13	2120	-58.96	20230208	790	10.13	20231024	2120	-58.96	20230208	790	10.13	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
38	20231025	120815	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	883	52	2	6.26	89374707	103894	74.68	831	899	831	1080	582	831	860.33	0.82	0	7490	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	278	-441.50	2.33	12	0.33	-2.00	379.00	2120	20230208	-58.35	790	20231024	11.77	2120	-58.35	20230208	790	11.77	20231024	2120	-58.35	20230208	790	11.77	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
39	20231025	110817	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	854	23	2	2.77	46920547	55207	39.68	831	861	831	1080	582	831	850.01	0.82	0	13543	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	269	-427.00	2.25	12	0.18	-2.00	379.00	2120	20230208	-59.72	790	20231024	8.10	2120	-59.72	20230208	790	8.10	20231024	2120	-59.72	20230208	790	8.10	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
40	20231025	100818	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	24	2	2.89	31855635	37469	26.93	831	860	831	1080	582	831	850.34	0.82	0	4879	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	269	-427.50	2.26	12	0.12	-2.00	379.00	2120	20230208	-59.67	790	20231024	8.23	2120	-59.67	20230208	790	8.23	20231024	2120	-59.67	20230208	790	8.23	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
41	20231025	090812	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	844	13	2	1.56	3053996	3619	2.60	831	853	831	1080	582	831	845.05	0.82	0	171	929	880	835	786	741	857	763	157	249	500	510	1	1	31445725	265	-422.00	2.23	12	0.01	-2.00	379.00	2120	20230208	-60.19	790	20231024	6.84	2120	-60.19	20230208	790	6.84	20231024	2120	-60.19	20230208	790	6.84	20231024	0.06	N	148780	500	157 억		258857	N	N	0	N	01	N
42	20231024	160757	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	831	-22	5	-2.58	117668369	139126	238.09	849	884	790	1108	598	853	846.14	0.82	0	217	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	261	-415.50	2.19	12	0.44	-2.00	379.00	2120	20230208	-60.80	790	20231024	5.19	2120	-60.80	20230208	790	5.19	20231024	2120	-60.80	20230208	790	5.19	20231024	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
43	20231024	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	22	2	2.58	78368148	91954	157.36	849	884	815	1108	598	853	852.25	0.82	0	575	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	275	-437.50	2.31	12	0.29	-2.00	379.00	2120	20230208	-58.73	805	20231023	8.70	2120	-58.73	20230208	805	8.70	20231023	2120	-58.73	20230208	805	8.70	20231023	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
44	20231024	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	860	7	2	0.82	50705985	60049	102.76	849	865	815	1108	598	853	844.41	0.82	0	-2122	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	270	-430.00	2.27	12	0.19	-2.00	379.00	2120	20230208	-59.43	805	20231023	6.83	2120	-59.43	20230208	805	6.83	20231023	2120	-59.43	20230208	805	6.83	20231023	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
45	20231024	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	849	-4	5	-0.47	47600930	56417	96.55	849	865	815	1108	598	853	843.73	0.82	0	-1680	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	267	-424.50	2.24	12	0.18	-2.00	379.00	2120	20230208	-59.95	805	20231023	5.47	2120	-59.95	20230208	805	5.47	20231023	2120	-59.95	20230208	805	5.47	20231023	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
46	20231024	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	-16	5	-1.88	39799221	47123	80.64	849	865	815	1108	598	853	844.58	0.82	0	-1282	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	263	-418.50	2.21	12	0.15	-2.00	379.00	2120	20230208	-60.52	805	20231023	3.98	2120	-60.52	20230208	805	3.98	20231023	2120	-60.52	20230208	805	3.98	20231023	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
47	20231024	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	832	-21	5	-2.46	35733764	42252	72.31	849	865	815	1108	598	853	845.73	0.82	0	-1852	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	262	-416.00	2.20	12	0.13	-2.00	379.00	2120	20230208	-60.75	805	20231023	3.35	2120	-60.75	20230208	805	3.35	20231023	2120	-60.75	20230208	805	3.35	20231023	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
48	20231024	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	827	-26	5	-3.05	32678378	38534	65.94	849	865	815	1108	598	853	848.04	0.82	0	-1724	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	260	-413.50	2.18	12	0.12	-2.00	379.00	2120	20230208	-60.99	805	20231023	2.73	2120	-60.99	20230208	805	2.73	20231023	2120	-60.99	20230208	805	2.73	20231023	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
49	20231024	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	853	0	3	0.00	9604198	11338	19.40	849	853	841	1108	598	853	847.08	0.82	0	965	887	869	837	819	787	878	828	157	255	500	520	1	1	31445725	268	-426.50	2.25	12	0.04	-2.00	379.00	2120	20230208	-59.76	805	20231023	5.96	2120	-59.76	20230208	805	5.96	20231023	2120	-59.76	20230208	805	5.96	20231023	0.06	N	148780	500	157 억		258068	N	N	0	N	00	N
50	20231023	160751	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	853	-2	5	-0.23	49256046	58430	72.90	853	855	805	1111	599	855	842.53	0.82	0	-152	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	268	-426.50	2.25	12	0.19	-2.00	379.00	2120	20230208	-59.76	805	20231023	5.96	2120	-59.76	20230208	805	5.96	20231023	2120	-59.76	20230208	805	5.96	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
51	20231023	150756	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	851	-4	5	-0.47	42900476	50945	63.56	853	855	805	1111	599	855	841.52	0.82	0	-152	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	268	-425.50	2.25	12	0.16	-2.00	379.00	2120	20230208	-59.86	805	20231023	5.71	2120	-59.86	20230208	805	5.71	20231023	2120	-59.86	20230208	805	5.71	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
52	20231023	140754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	851	-4	5	-0.47	41299726	49061	61.21	853	855	805	1111	599	855	841.19	0.82	0	1141	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	268	-425.50	2.25	12	0.16	-2.00	379.00	2120	20230208	-59.86	805	20231023	5.71	2120	-59.86	20230208	805	5.71	20231023	2120	-59.86	20230208	805	5.71	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
53	20231023	130801	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	852	-3	5	-0.35	39296263	46700	58.26	853	855	805	1111	599	855	840.80	0.82	0	1149	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	268	-426.00	2.25	12	0.15	-2.00	379.00	2120	20230208	-59.81	805	20231023	5.84	2120	-59.81	20230208	805	5.84	20231023	2120	-59.81	20230208	805	5.84	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
54	20231023	120752	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	853	-2	5	-0.23	38638077	45928	57.30	853	855	805	1111	599	855	840.59	0.82	0	1364	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	268	-426.50	2.25	12	0.15	-2.00	379.00	2120	20230208	-59.76	805	20231023	5.96	2120	-59.76	20230208	805	5.96	20231023	2120	-59.76	20230208	805	5.96	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
55	20231023	110750	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	853	-2	5	-0.23	36120648	42964	53.60	853	855	805	1111	599	855	839.95	0.82	0	1958	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	268	-426.50	2.25	12	0.14	-2.00	379.00	2120	20230208	-59.76	805	20231023	5.96	2120	-59.76	20230208	805	5.96	20231023	2120	-59.76	20230208	805	5.96	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
56	20231023	100744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	853	-2	5	-0.23	33916011	40380	50.38	853	855	805	1111	599	855	839.06	0.82	0	607	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	268	-426.50	2.25	12	0.13	-2.00	379.00	2120	20230208	-59.76	805	20231023	5.96	2120	-59.76	20230208	805	5.96	20231023	2120	-59.76	20230208	805	5.96	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
57	20231023	090801	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	846	-9	5	-1.05	19353018	23246	29.00	853	853	805	1111	599	855	830.20	0.82	0	521	899	877	866	844	833	871	838	157	256	500	530	1	1	31445725	266	-423.00	2.23	12	0.07	-2.00	379.00	2120	20230208	-60.09	805	20231023	5.09	2120	-60.09	20230208	805	5.09	20231023	2120	-60.09	20230208	805	5.09	20231023	0.07	N	148780	500	157 억		258220	N	N	0	N	00	N
58	20231020	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	-33	5	-3.72	69454086	80154	127.53	888	888	855	1154	622	888	866.50	0.85	0	-7478	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	269	-427.50	2.26	12	0.25	-2.00	379.00	2120	20230208	-59.67	820	20230103	4.27	2120	-59.67	20230208	820	4.27	20230103	2120	-59.67	20230208	820	4.27	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
59	20231020	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-22	5	-2.48	52508282	60403	96.10	888	888	858	1154	622	888	869.25	0.85	0	-8011	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	272	-433.00	2.28	12	0.19	-2.00	379.00	2120	20230208	-59.15	820	20230103	5.61	2120	-59.15	20230208	820	5.61	20230103	2120	-59.15	20230208	820	5.61	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
60	20231020	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-20	5	-2.25	47375782	54472	86.67	888	888	858	1154	622	888	869.68	0.85	0	-7095	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	273	-434.00	2.29	12	0.17	-2.00	379.00	2120	20230208	-59.06	820	20230103	5.85	2120	-59.06	20230208	820	5.85	20230103	2120	-59.06	20230208	820	5.85	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
61	20231020	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-20	5	-2.25	44202216	50817	80.85	888	888	858	1154	622	888	869.78	0.85	0	-6879	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	273	-434.00	2.29	12	0.16	-2.00	379.00	2120	20230208	-59.06	820	20230103	5.85	2120	-59.06	20230208	820	5.85	20230103	2120	-59.06	20230208	820	5.85	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
62	20231020	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	863	-25	5	-2.82	37661075	43225	68.77	888	888	860	1154	622	888	871.22	0.85	0	-7033	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	271	-431.50	2.28	12	0.14	-2.00	379.00	2120	20230208	-59.29	820	20230103	5.24	2120	-59.29	20230208	820	5.24	20230103	2120	-59.29	20230208	820	5.24	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
63	20231020	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	869	-19	5	-2.14	34555872	39635	63.06	888	888	860	1154	622	888	871.79	0.85	0	-5643	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	273	-434.50	2.29	12	0.13	-2.00	379.00	2120	20230208	-59.01	820	20230103	5.98	2120	-59.01	20230208	820	5.98	20230103	2120	-59.01	20230208	820	5.98	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
64	20231020	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	-17	5	-1.91	31293617	35863	57.06	888	888	860	1154	622	888	872.52	0.85	0	-4784	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	274	-435.50	2.30	12	0.11	-2.00	379.00	2120	20230208	-58.92	820	20230103	6.22	2120	-58.92	20230208	820	6.22	20230103	2120	-58.92	20230208	820	6.22	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
65	20231020	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	-17	5	-1.91	9629952	10847	17.26	888	888	871	1154	622	888	887.80	0.85	0	-2	937	912	896	871	855	904	863	157	266	500	550	1	1	31445725	274	-435.50	2.30	12	0.03	-2.00	379.00	2120	20230208	-58.92	820	20230103	6.22	2120	-58.92	20230208	820	6.22	20230103	2120	-58.92	20230208	820	6.22	20230103	0.07	N	148780	500	157 억		265812	N	N	0	N	00	N
66	20231019	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	888	-34	5	-3.69	56341366	62852	84.37	921	921	880	1198	646	922	896.42	0.89	0	-13150	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	279	-444.00	2.34	12	0.20	-2.00	379.00	2120	20230208	-58.11	804	20221017	10.45	2120	-58.11	20230208	820	8.29	20230103	2120	-58.11	20230208	820	8.29	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
67	20231019	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	898	-24	5	-2.60	54688469	60990	81.87	921	921	880	1198	646	922	896.68	0.89	0	-13195	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	282	-449.00	2.37	12	0.19	-2.00	379.00	2120	20230208	-57.64	804	20221017	11.69	2120	-57.64	20230208	820	9.51	20230103	2120	-57.64	20230208	820	9.51	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
68	20231019	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	887	-35	5	-3.80	52040375	58031	77.90	921	921	880	1198	646	922	896.77	0.89	0	-12286	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	279	-443.50	2.34	12	0.18	-2.00	379.00	2120	20230208	-58.16	804	20221017	10.32	2120	-58.16	20230208	820	8.17	20230103	2120	-58.16	20230208	820	8.17	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
69	20231019	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	883	-39	5	-4.23	43810554	48763	65.46	921	921	883	1198	646	922	898.44	0.89	0	-8059	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	278	-441.50	2.33	12	0.16	-2.00	379.00	2120	20230208	-58.35	804	20221017	9.83	2120	-58.35	20230208	820	7.68	20230103	2120	-58.35	20230208	820	7.68	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
70	20231019	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	890	-32	5	-3.47	38794006	43097	57.85	921	921	889	1198	646	922	900.16	0.89	0	-7816	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	280	-445.00	2.35	12	0.14	-2.00	379.00	2120	20230208	-58.02	804	20221017	10.70	2120	-58.02	20230208	820	8.54	20230103	2120	-58.02	20230208	820	8.54	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
71	20231019	110739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	-18	5	-1.95	30449152	33759	45.32	921	921	892	1198	646	922	901.96	0.89	0	-8067	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	284	-452.00	2.39	12	0.11	-2.00	379.00	2120	20230208	-57.36	804	20221017	12.44	2120	-57.36	20230208	820	10.24	20230103	2120	-57.36	20230208	820	10.24	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
72	20231019	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	-18	5	-1.95	26240164	29100	39.06	921	921	892	1198	646	922	901.72	0.89	0	-3967	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	284	-452.00	2.39	12	0.09	-2.00	379.00	2120	20230208	-57.36	804	20221017	12.44	2120	-57.36	20230208	820	10.24	20230103	2120	-57.36	20230208	820	10.24	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
73	20231019	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	902	-20	5	-2.17	9634125	10570	14.19	921	921	900	1198	646	922	911.46	0.89	0	-2369	952	937	926	911	900	931	905	157	276	500	570	1	1	31445725	284	-451.00	2.38	12	0.03	-2.00	379.00	2120	20230208	-57.45	804	20221017	12.19	2120	-57.45	20230208	820	10.00	20230103	2120	-57.45	20230208	820	10.00	20230103	0.07	N	148780	500	157 억		279080	N	N	0	N	00	N
74	20231018	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	922	-6	5	-0.65	69072454	74498	153.85	929	941	915	1206	650	928	927.17	0.91	0	-5642	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	290	-461.00	2.43	12	0.24	-2.00	379.00	2120	20230208	-56.51	801	20221014	15.11	2120	-56.51	20230208	820	12.44	20230103	2120	-56.51	20230208	820	12.44	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
75	20231018	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	922	-6	5	-0.65	67349115	72629	149.99	929	941	915	1206	650	928	927.30	0.91	0	-5642	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	290	-461.00	2.43	12	0.23	-2.00	379.00	2120	20230208	-56.51	801	20221014	15.11	2120	-56.51	20230208	820	12.44	20230103	2120	-56.51	20230208	820	12.44	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
76	20231018	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	921	-7	5	-0.75	64134706	69143	142.79	929	941	915	1206	650	928	927.57	0.91	0	-5695	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	290	-460.50	2.43	12	0.22	-2.00	379.00	2120	20230208	-56.56	801	20221014	14.98	2120	-56.56	20230208	820	12.32	20230103	2120	-56.56	20230208	820	12.32	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
77	20231018	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	922	-6	5	-0.65	62109245	66941	138.25	929	941	915	1206	650	928	927.82	0.91	0	-5318	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	290	-461.00	2.43	12	0.21	-2.00	379.00	2120	20230208	-56.51	801	20221014	15.11	2120	-56.51	20230208	820	12.44	20230103	2120	-56.51	20230208	820	12.44	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
78	20231018	120739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	917	-11	5	-1.19	60341562	65019	134.28	929	941	917	1206	650	928	928.06	0.91	0	-5081	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	288	-458.50	2.42	12	0.21	-2.00	379.00	2120	20230208	-56.75	801	20221014	14.48	2120	-56.75	20230208	820	11.83	20230103	2120	-56.75	20230208	820	11.83	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
79	20231018	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	926	-2	5	-0.22	58170876	62660	129.40	929	941	919	1206	650	928	928.36	0.91	0	-4935	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	291	-463.00	2.44	12	0.20	-2.00	379.00	2120	20230208	-56.32	801	20221014	15.61	2120	-56.32	20230208	820	12.93	20230103	2120	-56.32	20230208	820	12.93	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
80	20231018	100741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	923	-5	5	-0.54	32580316	35026	72.33	929	941	922	1206	650	928	930.18	0.91	0	-4879	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	290	-461.50	2.44	12	0.11	-2.00	379.00	2120	20230208	-56.46	801	20221014	15.23	2120	-56.46	20230208	820	12.56	20230103	2120	-56.46	20230208	820	12.56	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
81	20231018	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	933	5	2	0.54	11632640	12470	25.75	929	941	929	1206	650	928	932.85	0.91	0	-2524	970	949	933	912	896	946	909	157	278	500	570	1	1	31445725	293	-466.50	2.46	12	0.04	-2.00	379.00	2120	20230208	-55.99	801	20221014	16.48	2120	-55.99	20230208	820	13.78	20230103	2120	-55.99	20230208	820	13.78	20230103	0.07	N	148780	500	157 억		284722	N	N	0	N	00	N
82	20231017	160733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	928	0	3	0.00	45023260	48356	57.82	928	954	917	1206	650	928	931.08	0.91	0	-908	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	292	-464.00	2.45	12	0.15	-2.00	379.00	2120	20230208	-56.23	801	20221014	15.86	2120	-56.23	20230208	820	13.17	20230103	2120	-56.23	20230208	804	15.42	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
83	20231017	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	935	7	2	0.75	43083562	46275	55.33	928	954	917	1206	650	928	931.03	0.91	0	-902	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	294	-467.50	2.47	12	0.15	-2.00	379.00	2120	20230208	-55.90	801	20221014	16.73	2120	-55.90	20230208	820	14.02	20230103	2120	-55.90	20230208	804	16.29	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
84	20231017	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	934	6	2	0.65	31204019	33485	40.04	928	954	917	1206	650	928	931.88	0.91	0	-736	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	294	-467.00	2.46	12	0.11	-2.00	379.00	2120	20230208	-55.94	801	20221014	16.60	2120	-55.94	20230208	820	13.90	20230103	2120	-55.94	20230208	804	16.17	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
85	20231017	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	935	7	2	0.75	27610959	29634	35.43	928	954	917	1206	650	928	931.73	0.91	0	1686	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	294	-467.50	2.47	12	0.09	-2.00	379.00	2120	20230208	-55.90	801	20221014	16.73	2120	-55.90	20230208	820	14.02	20230103	2120	-55.90	20230208	804	16.29	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
86	20231017	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	928	0	3	0.00	26987929	28966	34.64	928	954	917	1206	650	928	931.71	0.91	0	1946	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	292	-464.00	2.45	12	0.09	-2.00	379.00	2120	20230208	-56.23	801	20221014	15.86	2120	-56.23	20230208	820	13.17	20230103	2120	-56.23	20230208	804	15.42	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
87	20231017	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	939	11	2	1.19	23195143	24883	29.75	928	954	917	1206	650	928	932.17	0.91	0	1961	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	295	-469.50	2.48	12	0.08	-2.00	379.00	2120	20230208	-55.71	801	20221014	17.23	2120	-55.71	20230208	820	14.51	20230103	2120	-55.71	20230208	804	16.79	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
88	20231017	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	936	8	2	0.86	19995333	21454	25.65	928	954	917	1206	650	928	932.01	0.91	0	1743	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	294	-468.00	2.47	12	0.07	-2.00	379.00	2120	20230208	-55.85	801	20221014	16.85	2120	-55.85	20230208	820	14.15	20230103	2120	-55.85	20230208	804	16.42	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
89	20231017	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	941	13	2	1.40	13762638	14857	17.76	928	942	917	1206	650	928	926.34	0.91	0	2368	993	960	942	909	891	951	900	157	278	500	570	1	1	31445725	296	-470.50	2.48	12	0.05	-2.00	379.00	2120	20230208	-55.61	801	20221014	17.48	2120	-55.61	20230208	820	14.76	20230103	2120	-55.61	20230208	804	17.04	20221017	0.07	N	148780	500	157 억		285629	N	N	0	N	00	N
90	20231016	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	928	-50	5	-5.11	78695631	83554	88.32	975	975	924	1271	685	978	941.85	0.95	0	-14559	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	292	-464.00	2.45	12	0.27	-2.00	379.00	2120	20230208	-56.23	801	20221014	15.86	2120	-56.23	20230208	820	13.17	20230103	2120	-56.23	20230208	804	15.42	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
91	20231016	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	931	-47	5	-4.81	73376164	77824	82.27	975	975	924	1271	685	978	942.85	0.95	0	-14446	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	293	-465.50	2.46	12	0.25	-2.00	379.00	2120	20230208	-56.08	801	20221014	16.23	2120	-56.08	20230208	820	13.54	20230103	2120	-56.08	20230208	804	15.80	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
92	20231016	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	937	-41	5	-4.19	56902027	60084	63.51	975	975	932	1271	685	978	947.04	0.95	0	-14412	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	295	-468.50	2.47	12	0.19	-2.00	379.00	2120	20230208	-55.80	801	20221014	16.98	2120	-55.80	20230208	820	14.27	20230103	2120	-55.80	20230208	804	16.54	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
93	20231016	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	939	-39	5	-3.99	52269253	55119	58.27	975	975	935	1271	685	978	948.30	0.95	0	-13771	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	295	-469.50	2.48	12	0.18	-2.00	379.00	2120	20230208	-55.71	801	20221014	17.23	2120	-55.71	20230208	820	14.51	20230103	2120	-55.71	20230208	804	16.79	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
94	20231016	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	943	-35	5	-3.58	43893843	46193	48.83	975	975	935	1271	685	978	950.23	0.95	0	-9311	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	297	-471.50	2.49	12	0.15	-2.00	379.00	2120	20230208	-55.52	801	20221014	17.73	2120	-55.52	20230208	820	15.00	20230103	2120	-55.52	20230208	804	17.29	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
95	20231016	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	947	-31	5	-3.17	36426759	38260	40.44	975	975	942	1271	685	978	952.08	0.95	0	-7100	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	298	-473.50	2.50	12	0.12	-2.00	379.00	2120	20230208	-55.33	801	20221014	18.23	2120	-55.33	20230208	820	15.49	20230103	2120	-55.33	20230208	804	17.79	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
96	20231016	100717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	958	-20	5	-2.04	16904003	17759	18.77	975	975	942	1271	685	978	951.86	0.95	0	-3470	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	301	-479.00	2.53	12	0.06	-2.00	379.00	2120	20230208	-54.81	801	20221014	19.60	2120	-54.81	20230208	820	16.83	20230103	2120	-54.81	20230208	804	19.15	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
97	20231016	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	948	-30	5	-3.07	3961424	4116	4.35	975	975	947	1271	685	978	962.45	0.95	0	-1982	1022	999	977	954	932	989	944	157	293	500	600	1	1	31445725	298	-474.00	2.50	12	0.01	-2.00	379.00	2120	20230208	-55.28	801	20221014	18.35	2120	-55.28	20230208	820	15.61	20230103	2120	-55.28	20230208	804	17.91	20221017	0.07	N	148780	500	157 억		300295	N	N	0	N	00	N
98	20231012	160741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	999	18	2	1.83	77564691	78071	255.65	1011	1029	982	1275	687	981	993.51	1.00	0	1699	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	314	-499.50	2.64	12	0.25	-2.00	379.00	2120	20230208	-52.88	801	20221014	24.72	2120	-52.88	20230208	820	21.83	20230103	2120	-52.88	20230208	801	24.72	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
99	20231012	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	999	18	2	1.83	31020603	31188	102.13	1011	1029	983	1275	687	981	994.63	1.00	0	1768	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	314	-499.50	2.64	12	0.10	-2.00	379.00	2120	20230208	-52.88	801	20221014	24.72	2120	-52.88	20230208	820	21.83	20230103	2120	-52.88	20230208	801	24.72	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
100	20231012	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	20	2	2.04	30259225	30426	99.63	1011	1029	983	1275	687	981	994.52	1.00	0	2354	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	315	-500.50	2.64	12	0.10	-2.00	379.00	2120	20230208	-52.78	801	20221014	24.97	2120	-52.78	20230208	820	22.07	20230103	2120	-52.78	20230208	801	24.97	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
101	20231012	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	20	2	2.04	21769495	21880	71.65	1011	1029	983	1275	687	981	994.95	1.00	0	2478	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	315	-500.50	2.64	12	0.07	-2.00	379.00	2120	20230208	-52.78	801	20221014	24.97	2120	-52.78	20230208	820	22.07	20230103	2120	-52.78	20230208	801	24.97	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
102	20231012	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	992	11	2	1.12	16080796	16185	53.00	1011	1029	983	1275	687	981	993.56	1.00	0	2452	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	312	-496.00	2.62	12	0.05	-2.00	379.00	2120	20230208	-53.21	801	20221014	23.85	2120	-53.21	20230208	820	20.98	20230103	2120	-53.21	20230208	801	23.85	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
103	20231012	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	990	9	2	0.92	13259857	13330	43.65	1011	1029	983	1275	687	981	994.74	1.00	0	1435	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	311	-495.00	2.61	12	0.04	-2.00	379.00	2120	20230208	-53.30	801	20221014	23.60	2120	-53.30	20230208	820	20.73	20230103	2120	-53.30	20230208	801	23.60	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
104	20231012	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	998	17	2	1.73	9405199	9416	30.83	1011	1029	987	1275	687	981	998.85	1.00	0	1356	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	314	-499.00	2.63	12	0.03	-2.00	379.00	2120	20230208	-52.92	801	20221014	24.59	2120	-52.92	20230208	820	21.71	20230103	2120	-52.92	20230208	801	24.59	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
105	20231012	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	33	2	3.36	2909154	2875	9.41	1011	1029	998	1275	687	981	1011.88	1.00	0	-71	1018	999	979	960	940	1009	970	157	294	500	600	1	1	31445725	319	-507.00	2.68	12	0.01	-2.00	379.00	2120	20230208	-52.17	801	20221014	26.59	2120	-52.17	20230208	820	23.66	20230103	2120	-52.17	20230208	801	26.59	20221014	0.07	N	148780	500	157 억		313980	N	N	0	N	00	N
106	20231011	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	981	1	2	0.10	29889036	30388	50.10	959	998	959	1274	686	980	983.58	1.01	0	-3300	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	308	-490.50	2.59	12	0.10	-2.00	379.00	2120	20230208	-53.73	801	20221014	22.47	2120	-53.73	20230208	820	19.63	20230103	2120	-53.73	20230208	801	22.47	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
107	20231011	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	982	2	2	0.20	28873246	29355	48.40	959	998	959	1274	686	980	983.59	1.01	0	-3300	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	309	-491.00	2.59	12	0.09	-2.00	379.00	2120	20230208	-53.68	801	20221014	22.60	2120	-53.68	20230208	820	19.76	20230103	2120	-53.68	20230208	801	22.60	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
108	20231011	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	988	8	2	0.82	25080579	25504	42.05	959	998	959	1274	686	980	983.40	1.01	0	-2755	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	311	-494.00	2.61	12	0.08	-2.00	379.00	2120	20230208	-53.40	801	20221014	23.35	2120	-53.40	20230208	820	20.49	20230103	2120	-53.40	20230208	801	23.35	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
109	20231011	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	988	8	2	0.82	23941832	24351	40.15	959	998	959	1274	686	980	983.20	1.01	0	-2193	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	311	-494.00	2.61	12	0.08	-2.00	379.00	2120	20230208	-53.40	801	20221014	23.35	2120	-53.40	20230208	820	20.49	20230103	2120	-53.40	20230208	801	23.35	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
110	20231011	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	993	13	2	1.33	19856419	20227	33.35	959	998	959	1274	686	980	981.68	1.01	0	-123	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	312	-496.50	2.62	12	0.06	-2.00	379.00	2120	20230208	-53.16	801	20221014	23.97	2120	-53.16	20230208	820	21.10	20230103	2120	-53.16	20230208	801	23.97	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
111	20231011	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	993	13	2	1.33	16818194	17161	28.29	959	998	959	1274	686	980	980.02	1.01	0	-71	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	312	-496.50	2.62	12	0.05	-2.00	379.00	2120	20230208	-53.16	801	20221014	23.97	2120	-53.16	20230208	820	21.10	20230103	2120	-53.16	20230208	801	23.97	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
112	20231011	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	992	12	2	1.22	15306559	15630	25.77	959	998	959	1274	686	980	979.31	1.01	0	429	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	312	-496.00	2.62	12	0.05	-2.00	379.00	2120	20230208	-53.21	801	20221014	23.85	2120	-53.21	20230208	820	20.98	20230103	2120	-53.21	20230208	801	23.85	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
113	20231011	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	970	-10	5	-1.02	2517570	2618	4.32	959	970	959	1274	686	980	961.64	1.01	0	196	1042	1010	980	948	918	996	934	157	294	500	600	1	1	31445725	305	-485.00	2.56	12	0.01	-2.00	379.00	2120	20230208	-54.25	801	20221014	21.10	2120	-54.25	20230208	820	18.29	20230103	2120	-54.25	20230208	801	21.10	20221014	0.07	N	148780	500	157 억		317280	N	N	0	N	00	N
114	20231010	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	980	-2	5	-0.20	59510901	60651	207.72	1012	1012	950	1276	688	982	981.20	1.04	0	-10106	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	308	-490.00	2.59	12	0.19	-2.00	379.00	2120	20230208	-53.77	801	20221014	22.35	2120	-53.77	20230208	820	19.51	20230103	2120	-53.77	20230208	801	22.35	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
115	20231010	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	962	-20	5	-2.04	58361325	59459	203.64	1012	1012	950	1276	688	982	981.54	1.04	0	-10076	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	303	-481.00	2.54	12	0.19	-2.00	379.00	2120	20230208	-54.62	801	20221014	20.10	2120	-54.62	20230208	820	17.32	20230103	2120	-54.62	20230208	801	20.10	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
116	20231010	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	968	-14	5	-1.43	48883226	49544	169.68	1012	1012	963	1276	688	982	986.67	1.04	0	-5923	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	304	-484.00	2.55	12	0.16	-2.00	379.00	2120	20230208	-54.34	801	20221014	20.85	2120	-54.34	20230208	820	18.05	20230103	2120	-54.34	20230208	801	20.85	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
117	20231010	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	980	-2	5	-0.20	44091982	44601	152.75	1012	1012	973	1276	688	982	988.59	1.04	0	-2343	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	308	-490.00	2.59	12	0.14	-2.00	379.00	2120	20230208	-53.77	801	20221014	22.35	2120	-53.77	20230208	820	19.51	20230103	2120	-53.77	20230208	801	22.35	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
118	20231010	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	989	7	2	0.71	18954455	18994	65.05	1012	1012	988	1276	688	982	997.96	1.04	0	277	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	311	-494.50	2.61	12	0.06	-2.00	379.00	2120	20230208	-53.35	801	20221014	23.47	2120	-53.35	20230208	820	20.61	20230103	2120	-53.35	20230208	801	23.47	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
119	20231010	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	18	2	1.83	15697851	15732	53.88	1012	1012	992	1276	688	982	997.88	1.04	0	235	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	314	-500.00	2.64	12	0.05	-2.00	379.00	2120	20230208	-52.83	801	20221014	24.84	2120	-52.83	20230208	820	21.95	20230103	2120	-52.83	20230208	801	24.84	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
120	20231010	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	18	2	1.83	6992319	6978	23.90	1012	1012	992	1276	688	982	1002.20	1.04	0	-338	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	314	-500.00	2.64	12	0.02	-2.00	379.00	2120	20230208	-52.83	801	20221014	24.84	2120	-52.83	20230208	820	21.95	20230103	2120	-52.83	20230208	801	24.84	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
121	20231010	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	29	2	2.95	1935491	1915	6.56	1012	1012	1011	1276	688	982	1011.47	1.04	0	-494	1017	999	972	954	927	1008	963	157	294	500	600	1	1	31445725	318	-505.50	2.67	12	0.01	-2.00	379.00	2120	20230208	-52.31	801	20221014	26.22	2120	-52.31	20230208	820	23.29	20230103	2120	-52.31	20230208	801	26.22	20221014	0.07	N	148780	500	157 억		326418	N	N	0	N	00	N
122	20231006	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	982	22	2	2.29	28472024	29198	53.47	960	990	945	1248	672	960	975.14	1.03	0	1417	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	309	-491.00	2.59	12	0.09	-2.00	379.00	2120	20230208	-53.68	801	20221014	22.60	2120	-53.68	20230208	820	19.76	20230103	2120	-53.68	20230208	801	22.60	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N
123	20231006	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	988	28	2	2.92	27130931	27841	50.98	960	990	945	1248	672	960	974.50	1.03	0	1438	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	311	-494.00	2.61	12	0.09	-2.00	379.00	2120	20230208	-53.40	801	20221014	23.35	2120	-53.40	20230208	820	20.49	20230103	2120	-53.40	20230208	801	23.35	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N
124	20231006	140703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	988	28	2	2.92	22904890	23561	43.15	960	990	945	1248	672	960	972.16	1.03	0	2324	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	311	-494.00	2.61	12	0.07	-2.00	379.00	2120	20230208	-53.40	801	20221014	23.35	2120	-53.40	20230208	820	20.49	20230103	2120	-53.40	20230208	801	23.35	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N
125	20231006	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	986	26	2	2.71	20742753	21368	39.13	960	990	945	1248	672	960	970.74	1.03	0	3010	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	310	-493.00	2.60	12	0.07	-2.00	379.00	2120	20230208	-53.49	801	20221014	23.10	2120	-53.49	20230208	820	20.24	20230103	2120	-53.49	20230208	801	23.10	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N
126	20231006	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	980	20	2	2.08	15644663	16184	29.64	960	990	945	1248	672	960	966.68	1.03	0	2711	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	308	-490.00	2.59	12	0.05	-2.00	379.00	2120	20230208	-53.77	801	20221014	22.35	2120	-53.77	20230208	820	19.51	20230103	2120	-53.77	20230208	801	22.35	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N
127	20231006	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	987	27	2	2.81	14908172	15431	28.26	960	990	945	1248	672	960	966.12	1.03	0	2638	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	310	-493.50	2.60	12	0.05	-2.00	379.00	2120	20230208	-53.44	801	20221014	23.22	2120	-53.44	20230208	820	20.37	20230103	2120	-53.44	20230208	801	23.22	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N
128	20231006	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	974	14	2	1.46	12990478	13476	24.68	960	990	945	1248	672	960	963.97	1.03	0	2715	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	306	-487.00	2.57	12	0.04	-2.00	379.00	2120	20230208	-54.06	801	20221014	21.60	2120	-54.06	20230208	820	18.78	20230103	2120	-54.06	20230208	801	21.60	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N
129	20231006	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	971	11	2	1.15	6834390	7145	13.08	960	971	945	1248	672	960	956.53	1.03	0	-123	1012	986	971	945	930	978	937	157	288	500	590	1	1	31445725	305	-485.50	2.56	12	0.02	-2.00	379.00	2120	20230208	-54.20	801	20221014	21.22	2120	-54.20	20230208	820	18.41	20230103	2120	-54.20	20230208	801	21.22	20221014	0.07	N	148780	500	157 억		325001	N	N	0	N	00	N