KissMeData/232830/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	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	105	2	2.82	586490750	155947	123.14	3825	3910	3670	4840	2610	3725	3760.77	1.56	0	-10918	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	441	16.44	4.50	12	1.35	233.00	852.00	11800	20230629	-67.54	3005	20230726	27.45	11800	-67.54	20230629	3005	27.45	20230726	11800	-67.54	20230629	3005	27.45	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
3	20231031	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	55	2	1.48	547505370	145718	115.06	3825	3910	3670	4840	2610	3725	3757.29	1.56	0	-12819	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	435	16.22	4.44	12	1.27	233.00	852.00	11800	20230629	-67.97	3005	20230726	25.79	11800	-67.97	20230629	3005	25.79	20230726	11800	-67.97	20230629	3005	25.79	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
4	20231031	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	0	3	0.00	424185245	113169	89.36	3825	3910	3670	4840	2610	3725	3748.25	1.56	0	-24295	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	429	15.99	4.37	12	0.98	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
5	20231031	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	5	2	0.13	387057370	103209	81.49	3825	3910	3670	4840	2610	3725	3750.23	1.56	0	-23480	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	430	16.01	4.38	12	0.90	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	11800	-68.39	20230629	3005	24.13	20230726	11800	-68.39	20230629	3005	24.13	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
6	20231031	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	10	2	0.27	254415235	67501	53.30	3825	3910	3710	4840	2610	3725	3769.06	1.56	0	-17868	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	430	16.03	4.38	12	0.59	233.00	852.00	11800	20230629	-68.35	3005	20230726	24.29	11800	-68.35	20230629	3005	24.29	20230726	11800	-68.35	20230629	3005	24.29	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
7	20231031	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	10	2	0.27	210132700	55628	43.92	3825	3910	3710	4840	2610	3725	3777.46	1.56	0	-13755	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	430	16.03	4.38	12	0.48	233.00	852.00	11800	20230629	-68.35	3005	20230726	24.29	11800	-68.35	20230629	3005	24.29	20230726	11800	-68.35	20230629	3005	24.29	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
8	20231031	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	35	2	0.94	186923820	49422	39.02	3825	3910	3725	4840	2610	3725	3782.20	1.56	0	-13212	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	433	16.14	4.41	12	0.43	233.00	852.00	11800	20230629	-68.14	3005	20230726	25.12	11800	-68.14	20230629	3005	25.12	20230726	11800	-68.14	20230629	3005	25.12	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
9	20231031	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	100	2	2.68	18255330	4814	3.80	3825	3825	3775	4840	2610	3725	3792.13	1.56	0	527	3861	3792	3706	3637	3551	3827	3672	58	1115	500	2300	5	1	11515472	440	16.42	4.49	12	0.04	233.00	852.00	11800	20230629	-67.58	3005	20230726	27.29	11800	-67.58	20230629	3005	27.29	20230726	11800	-67.58	20230629	3005	27.29	20230726	2.12	N	232830	500	57 억		180203	N	N	0	N	00	N
10	20231030	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	115	2	3.19	460894890	124799	72.93	3620	3775	3620	4690	2530	3610	3693.15	1.45	0	10842	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	429	15.99	4.37	12	1.08	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
11	20231030	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	110	2	3.05	446271565	120861	70.63	3620	3775	3620	4690	2530	3610	3692.57	1.45	0	9567	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	428	15.97	4.37	12	1.05	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
12	20231030	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	105	2	2.91	355295290	96457	56.37	3620	3765	3620	4690	2530	3610	3683.61	1.45	0	1864	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	428	15.94	4.36	12	0.84	233.00	852.00	11800	20230629	-68.52	3005	20230726	23.63	11800	-68.52	20230629	3005	23.63	20230726	11800	-68.52	20230629	3005	23.63	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
13	20231030	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	130	2	3.60	293202040	79865	46.67	3620	3765	3620	4690	2530	3610	3671.37	1.45	0	1198	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	431	16.05	4.39	12	0.69	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	11800	-68.31	20230629	3005	24.46	20230726	11800	-68.31	20230629	3005	24.46	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
14	20231030	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	100	2	2.77	257626675	70368	41.12	3620	3730	3620	4690	2530	3610	3661.28	1.45	0	323	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	427	15.92	4.35	12	0.61	233.00	852.00	11800	20230629	-68.56	3005	20230726	23.46	11800	-68.56	20230629	3005	23.46	20230726	11800	-68.56	20230629	3005	23.46	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
15	20231030	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	75	2	2.08	208206780	57033	33.33	3620	3700	3620	4690	2530	3610	3650.78	1.45	0	2193	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	424	15.82	4.33	12	0.50	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	11800	-68.77	20230629	3005	22.63	20230726	11800	-68.77	20230629	3005	22.63	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
16	20231030	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	55	2	1.52	135585080	37194	21.74	3620	3670	3620	4690	2530	3610	3645.54	1.45	0	-4385	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	422	15.73	4.30	12	0.32	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
17	20231030	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	20	2	0.55	44241930	12118	7.08	3620	3670	3620	4690	2530	3610	3651.61	1.45	0	-4744	3810	3710	3645	3545	3480	3677	3512	58	1080	500	2230	5	1	11515472	418	15.58	4.26	12	0.11	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.04	N	232830	500	57 억		167469	N	N	0	N	00	N
18	20231027	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-70	5	-1.90	581742925	158978	88.65	3665	3745	3580	4795	2585	3690	3659.25	1.67	0	-22830	3923	3806	3723	3606	3523	3765	3565	58	1105	500	2280	5	1	11515472	417	15.54	4.25	12	1.38	233.00	852.00	11800	20230629	-69.32	3005	20230726	20.47	11800	-69.32	20230629	3005	20.47	20230726	11800	-69.32	20230629	3005	20.47	20230726	2.23	N	232830	500	57 억		192132	N	N	0	N	00	N
19	20231027	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-35	5	-0.95	495258580	135081	75.32	3665	3745	3580	4795	2585	3690	3666.36	1.67	0	-25382	3923	3806	3723	3606	3523	3765	3565	58	1105	500	2280	5	1	11515472	421	15.69	4.29	12	1.17	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.23	N	232830	500	57 억		192132	N	N	0	N	00	N
20	20231027	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-5	5	-0.14	391951110	106853	59.58	3665	3745	3580	4795	2585	3690	3668.11	1.67	0	-15438	3923	3806	3723	3606	3523	3765	3565	58	1105	500	2280	5	1	11515472	424	15.82	4.33	12	0.93	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	11800	-68.77	20230629	3005	22.63	20230726	11800	-68.77	20230629	3005	22.63	20230726	2.23	N	232830	500	57 억		192132	N	N	0	N	00	N
21	20231027	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	25	2	0.68	357659335	97531	54.38	3665	3745	3580	4795	2585	3690	3667.11	1.67	0	-11953	3923	3806	3723	3606	3523	3765	3565	58	1105	500	2280	5	1	11515472	428	15.94	4.36	12	0.85	233.00	852.00	11800	20230629	-68.52	3005	20230726	23.63	11800	-68.52	20230629	3005	23.63	20230726	11800	-68.52	20230629	3005	23.63	20230726	2.23	N	232830	500	57 억		192132	N	N	0	N	00	N
22	20231027	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-10	5	-0.27	312196660	85262	47.54	3665	3745	3580	4795	2585	3690	3661.58	1.67	0	-16995	3923	3806	3723	3606	3523	3765	3565	58	1105	500	2280	5	1	11515472	424	15.79	4.32	12	0.74	233.00	852.00	11800	20230629	-68.81	3005	20230726	22.46	11800	-68.81	20230629	3005	22.46	20230726	11800	-68.81	20230629	3005	22.46	20230726	2.23	N	232830	500	57 억		192132	N	N	0	N	00	N
23	20231027	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-30	5	-0.81	259947535	71081	39.63	3665	3745	3580	4795	2585	3690	3657.01	1.67	0	-23586	3923	3806	3723	3606	3523	3765	3565	58	1105	500	2280	5	1	11515472	421	15.71	4.30	12	0.62	233.00	852.00	11800	20230629	-68.98	3005	20230726	21.80	11800	-68.98	20230629	3005	21.80	20230726	11800	-68.98	20230629	3005	21.80	20230726	2.23	N	232830	500	57 억		192132	N	N	0	N	00	N
24	20231027	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	10	2	0.27	65017680	17621	9.83	3665	3745	3665	4795	2585	3690	3689.78	1.67	0	313	3923	3806	3723	3606	3523	3765	3565	58	1105	500	2280	5	1	11515472	426	15.88	4.34	12	0.15	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	2.23	N	232830	500	57 억		192132	N	N	0	N	00	N
25	20231026	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-150	5	-3.91	656351875	176600	44.20	3700	3840	3640	4990	2690	3840	3716.61	1.87	0	-23470	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	425	15.84	4.33	12	1.53	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
26	20231026	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-150	5	-3.91	630155495	169500	42.42	3700	3840	3640	4990	2690	3840	3717.73	1.87	0	-23966	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	425	15.84	4.33	12	1.47	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
27	20231026	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-140	5	-3.65	557967025	149950	37.53	3700	3840	3640	4990	2690	3840	3721.02	1.87	0	-24946	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	426	15.88	4.34	12	1.30	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
28	20231026	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-145	5	-3.78	481236680	129203	32.34	3700	3840	3640	4990	2690	3840	3724.65	1.87	0	-23250	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	425	15.86	4.34	12	1.12	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
29	20231026	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-145	5	-3.78	433058395	116149	29.07	3700	3840	3640	4990	2690	3840	3728.47	1.87	0	-21090	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	425	15.86	4.34	12	1.01	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
30	20231026	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-120	5	-3.12	349071565	93545	23.41	3700	3840	3640	4990	2690	3840	3731.59	1.87	0	-15283	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	428	15.97	4.37	12	0.81	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
31	20231026	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-85	5	-2.21	269485710	72272	18.09	3700	3840	3640	4990	2690	3840	3728.77	1.87	0	-6440	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	432	16.12	4.41	12	0.63	233.00	852.00	11800	20230629	-68.18	3005	20230726	24.96	11800	-68.18	20230629	3005	24.96	20230726	11800	-68.18	20230629	3005	24.96	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
32	20231026	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-145	5	-3.78	110179425	29796	7.46	3700	3745	3640	4990	2690	3840	3697.79	1.87	0	416	4080	3960	3895	3775	3710	3927	3742	58	1150	500	2380	5	1	11515472	425	15.86	4.34	12	0.26	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.11	N	232830	500	57 억		215602	N	N	0	N	00	N
33	20231025	160934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3840	5	2	0.13	1536461365	391646	85.57	3855	4015	3830	4985	2685	3835	3923.17	1.35	0	60532	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	442	16.48	4.51	12	3.40	233.00	852.00	11800	20230629	-67.46	3005	20230726	27.79	11800	-67.46	20230629	3005	27.79	20230726	11800	-67.46	20230629	3005	27.79	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
34	20231025	150933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3870	35	2	0.91	1455584370	370628	80.98	3855	4015	3830	4985	2685	3835	3927.35	1.35	0	54121	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	446	16.61	4.54	12	3.22	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
35	20231025	140927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3890	55	2	1.43	1382264340	351786	76.86	3855	4015	3830	4985	2685	3835	3929.28	1.35	0	52645	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	448	16.70	4.57	12	3.05	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
36	20231025	130929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3940	105	2	2.74	1300602895	330882	72.30	3855	4015	3830	4985	2685	3835	3930.72	1.35	0	53874	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	454	16.91	4.62	12	2.87	233.00	852.00	11800	20230629	-66.61	3005	20230726	31.11	11800	-66.61	20230629	3005	31.11	20230726	11800	-66.61	20230629	3005	31.11	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
37	20231025	120930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3965	130	2	3.39	1230491850	313109	68.41	3855	4015	3830	4985	2685	3835	3929.92	1.35	0	53341	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	457	17.02	4.65	12	2.72	233.00	852.00	11800	20230629	-66.40	3005	20230726	31.95	11800	-66.40	20230629	3005	31.95	20230726	11800	-66.40	20230629	3005	31.95	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
38	20231025	110932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3975	140	2	3.65	977482445	249652	54.55	3855	3995	3830	4985	2685	3835	3915.38	1.35	0	40839	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	458	17.06	4.67	12	2.17	233.00	852.00	11800	20230629	-66.31	3005	20230726	32.28	11800	-66.31	20230629	3005	32.28	20230726	11800	-66.31	20230629	3005	32.28	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
39	20231025	100933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3920	85	2	2.22	581156705	149048	32.57	3855	3975	3830	4985	2685	3835	3899.12	1.35	0	23396	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	451	16.82	4.60	12	1.29	233.00	852.00	11800	20230629	-66.78	3005	20230726	30.45	11800	-66.78	20230629	3005	30.45	20230726	11800	-66.78	20230629	3005	30.45	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
40	20231025	090929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3855	20	2	0.52	237659720	60860	13.30	3855	3945	3855	4985	2685	3835	3905.02	1.35	0	496	4115	3975	3810	3670	3505	4045	3740	58	1150	500	2370	5	1	11515472	444	16.55	4.52	12	0.53	233.00	852.00	11800	20230629	-67.33	3005	20230726	28.29	11800	-67.33	20230629	3005	28.29	20230726	11800	-67.33	20230629	3005	28.29	20230726	2.14	N	232830	500	57 억		155159	N	N	0	N	00	N
41	20231024	160909	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3835	230	2	6.38	1728162560	455043	330.51	3675	3950	3645	4685	2525	3605	3797.80	0.93	0	47976	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	442	16.46	4.50	12	3.95	233.00	852.00	11800	20230629	-67.50	3005	20230726	27.62	11800	-67.50	20230629	3005	27.62	20230726	11800	-67.50	20230629	3005	27.62	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
42	20231024	150923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3825	220	2	6.10	1623447700	427707	310.66	3675	3950	3645	4685	2525	3605	3795.70	0.93	0	41586	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	440	16.42	4.49	12	3.71	233.00	852.00	11800	20230629	-67.58	3005	20230726	27.29	11800	-67.58	20230629	3005	27.29	20230726	11800	-67.58	20230629	3005	27.29	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
43	20231024	140907	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3790	185	2	5.13	1471175845	387657	281.57	3675	3950	3645	4685	2525	3605	3795.05	0.93	0	18030	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	436	16.27	4.45	12	3.37	233.00	852.00	11800	20230629	-67.88	3005	20230726	26.12	11800	-67.88	20230629	3005	26.12	20230726	11800	-67.88	20230629	3005	26.12	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
44	20231024	130912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3740	135	2	3.74	1388070330	365667	265.60	3675	3950	3645	4685	2525	3605	3796.00	0.93	0	8740	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	431	16.05	4.39	12	3.18	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	11800	-68.31	20230629	3005	24.46	20230726	11800	-68.31	20230629	3005	24.46	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
45	20231024	120923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3730	125	2	3.47	1278447580	336346	244.30	3675	3950	3645	4685	2525	3605	3800.99	0.93	0	-3752	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	430	16.01	4.38	12	2.92	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	11800	-68.39	20230629	3005	24.13	20230726	11800	-68.39	20230629	3005	24.13	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
46	20231024	110917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3710	105	2	2.91	1201724395	315846	229.41	3675	3950	3645	4685	2525	3605	3804.78	0.93	0	-7168	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	427	15.92	4.35	12	2.74	233.00	852.00	11800	20230629	-68.56	3005	20230726	23.46	11800	-68.56	20230629	3005	23.46	20230726	11800	-68.56	20230629	3005	23.46	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
47	20231024	100909	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3800	195	2	5.41	938832340	245458	178.29	3675	3950	3645	4685	2525	3605	3824.82	0.93	0	2800	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	438	16.31	4.46	12	2.13	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	11800	-67.80	20230629	3005	26.46	20230726	11800	-67.80	20230629	3005	26.46	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
48	20231024	090917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3785	180	2	4.99	89611285	24111	17.51	3675	3795	3645	4685	2525	3605	3716.65	0.93	0	3686	3795	3700	3635	3540	3475	3747	3587	58	1080	500	2230	5	1	11515472	436	16.24	4.44	12	0.21	233.00	852.00	11800	20230629	-67.92	3005	20230726	25.96	11800	-67.92	20230629	3005	25.96	20230726	11800	-67.92	20230629	3005	25.96	20230726	2.06	N	232830	500	57 억		107536	N	N	0	N	00	N
49	20231023	160902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3605	-40	5	-1.10	491370020	134522	27.54	3600	3730	3570	4735	2555	3645	3652.81	0.88	0	6727	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	415	15.47	4.23	12	1.17	233.00	852.00	11800	20230629	-69.45	3005	20230726	19.97	11800	-69.45	20230629	3005	19.97	20230726	11800	-69.45	20230629	3005	19.97	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
50	20231023	150908	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3610	-35	5	-0.96	453492035	124017	25.39	3600	3730	3570	4735	2555	3645	3656.69	0.88	0	6708	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	416	15.49	4.24	12	1.08	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	11800	-69.41	20230629	3005	20.13	20230726	11800	-69.41	20230629	3005	20.13	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
51	20231023	140907	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3650	5	2	0.14	311403365	84800	17.36	3600	3730	3570	4735	2555	3645	3672.21	0.88	0	7334	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	420	15.67	4.28	12	0.74	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
52	20231023	130913	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3695	50	2	1.37	267993430	72967	14.94	3600	3730	3570	4735	2555	3645	3672.81	0.88	0	11444	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	425	15.86	4.34	12	0.63	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
53	20231023	120904	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3665	20	2	0.55	246823990	67220	13.76	3600	3730	3570	4735	2555	3645	3671.89	0.88	0	12496	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	422	15.73	4.30	12	0.58	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
54	20231023	110900	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3700	55	2	1.51	186618810	50914	10.42	3600	3730	3570	4735	2555	3645	3665.38	0.88	0	13047	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	426	15.88	4.34	12	0.44	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
55	20231023	100855	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3640	-5	5	-0.14	115857065	31744	6.50	3600	3690	3570	4735	2555	3645	3649.73	0.88	0	5437	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	419	15.62	4.27	12	0.28	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	11800	-69.15	20230629	3005	21.13	20230726	11800	-69.15	20230629	3005	21.13	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
56	20231023	090914	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3635	-10	5	-0.27	21985205	6084	1.25	3600	3645	3570	4735	2555	3645	3613.55	0.88	0	1841	4098	3871	3713	3486	3328	3985	3600	58	1090	500	2250	5	1	11515472	419	15.60	4.27	12	0.05	233.00	852.00	11800	20230629	-69.19	3005	20230726	20.97	11800	-69.19	20230629	3005	20.97	20230726	11800	-69.19	20230629	3005	20.97	20230726	2.34	N	232830	500	57 억		100809	N	N	0	N	00	N
57	20231020	160859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3645	65	2	1.82	1817434260	485228	240.55	3570	3940	3555	4650	2510	3580	3745.54	1.29	0	-48297	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	420	15.64	4.28	12	4.21	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
58	20231020	150859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3645	65	2	1.82	1760545240	469607	232.80	3570	3940	3555	4650	2510	3580	3748.98	1.29	0	-47528	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	420	15.64	4.28	12	4.08	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
59	20231020	140907	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3650	70	2	1.96	1624707645	432270	214.30	3570	3940	3555	4650	2510	3580	3758.55	1.29	0	-36425	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	420	15.67	4.28	12	3.75	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
60	20231020	130843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3690	110	2	3.07	1552974215	412701	204.59	3570	3940	3555	4650	2510	3580	3762.95	1.29	0	-38315	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	425	15.84	4.33	12	3.58	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
61	20231020	120852	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3690	110	2	3.07	1492060700	396155	196.39	3570	3940	3555	4650	2510	3580	3766.36	1.29	0	-38312	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	425	15.84	4.33	12	3.44	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
62	20231020	110903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3735	155	2	4.33	1401899840	371710	184.27	3570	3940	3555	4650	2510	3580	3771.49	1.29	0	-38342	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	430	16.03	4.38	12	3.23	233.00	852.00	11800	20230629	-68.35	3005	20230726	24.29	11800	-68.35	20230629	3005	24.29	20230726	11800	-68.35	20230629	3005	24.29	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
63	20231020	100853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3755	175	2	4.89	1127579420	298014	147.74	3570	3940	3555	4650	2510	3580	3783.65	1.29	0	-36266	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	432	16.12	4.41	12	2.59	233.00	852.00	11800	20230629	-68.18	3005	20230726	24.96	11800	-68.18	20230629	3005	24.96	20230726	11800	-68.18	20230629	3005	24.96	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
64	20231020	090853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3665	85	2	2.37	140910055	37897	18.79	3570	3840	3555	4650	2510	3580	3718.24	1.29	0	-16407	3733	3656	3593	3516	3453	3625	3485	58	1070	500	2210	5	1	11515472	422	15.73	4.30	12	0.33	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.30	N	232830	500	57 억		149106	N	N	0	N	00	N
65	20231019	160851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3580	-140	5	-3.76	704112365	196848	111.27	3670	3670	3530	4835	2605	3720	3576.92	1.17	0	16850	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	412	15.36	4.20	12	1.71	233.00	852.00	11800	20230629	-69.66	3005	20230726	19.13	11800	-69.66	20230629	3005	19.13	20230726	11800	-69.66	20230629	3005	19.13	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
66	20231019	150843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3575	-145	5	-3.90	644116395	180056	101.78	3670	3670	3530	4835	2605	3720	3577.31	1.17	0	16049	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	412	15.34	4.20	12	1.56	233.00	852.00	11800	20230629	-69.70	3005	20230726	18.97	11800	-69.70	20230629	3005	18.97	20230726	11800	-69.70	20230629	3005	18.97	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
67	20231019	140855	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3580	-140	5	-3.76	594366195	166158	93.93	3670	3670	3530	4835	2605	3720	3577.11	1.17	0	17267	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	412	15.36	4.20	12	1.44	233.00	852.00	11800	20230629	-69.66	3005	20230726	19.13	11800	-69.66	20230629	3005	19.13	20230726	11800	-69.66	20230629	3005	19.13	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
68	20231019	130846	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3560	-160	5	-4.30	514400305	143694	81.23	3670	3670	3530	4835	2605	3720	3579.83	1.17	0	11121	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	410	15.28	4.18	12	1.25	233.00	852.00	11800	20230629	-69.83	3005	20230726	18.47	11800	-69.83	20230629	3005	18.47	20230726	11800	-69.83	20230629	3005	18.47	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
69	20231019	120853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3565	-155	5	-4.17	401005875	111737	63.16	3670	3670	3545	4835	2605	3720	3588.84	1.17	0	1619	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	411	15.30	4.18	12	0.97	233.00	852.00	11800	20230629	-69.79	3005	20230726	18.64	11800	-69.79	20230629	3005	18.64	20230726	11800	-69.79	20230629	3005	18.64	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
70	20231019	110847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3590	-130	5	-3.49	257325665	71371	40.34	3670	3670	3560	4835	2605	3720	3605.47	1.17	0	-8286	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	413	15.41	4.21	12	0.62	233.00	852.00	11800	20230629	-69.58	3005	20230726	19.47	11800	-69.58	20230629	3005	19.47	20230726	11800	-69.58	20230629	3005	19.47	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
71	20231019	100841	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3625	-95	5	-2.55	165075610	45788	25.88	3670	3670	3560	4835	2605	3720	3605.22	1.17	0	-4503	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	417	15.56	4.25	12	0.40	233.00	852.00	11800	20230629	-69.28	3005	20230726	20.63	11800	-69.28	20230629	3005	20.63	20230726	11800	-69.28	20230629	3005	20.63	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
72	20231019	090851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3600	-120	5	-3.23	62597450	17309	9.78	3670	3670	3565	4835	2605	3720	3616.47	1.17	0	-8706	3973	3846	3773	3646	3573	3810	3610	58	1115	500	2300	5	1	11515472	415	15.45	4.23	12	0.15	233.00	852.00	11800	20230629	-69.49	3005	20230726	19.80	11800	-69.49	20230629	3005	19.80	20230726	11800	-69.49	20230629	3005	19.80	20230726	2.32	N	232830	500	57 억		134162	N	N	0	N	00	N
73	20231018	160855	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3720	-170	5	-4.37	654648605	173108	93.78	3840	3900	3700	5050	2725	3890	3782.11	1.18	0	-1941	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	428	15.97	4.37	12	1.50	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
74	20231018	150844	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3725	-165	5	-4.24	604717150	159705	86.52	3840	3900	3700	5050	2725	3890	3786.46	1.18	0	-1050	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	429	15.99	4.37	12	1.39	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
75	20231018	140833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3720	-170	5	-4.37	563686280	148696	80.55	3840	3900	3700	5050	2725	3890	3790.86	1.18	0	2058	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	428	15.97	4.37	12	1.29	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
76	20231018	130831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3720	-170	5	-4.37	497373405	130850	70.89	3840	3900	3705	5050	2725	3890	3801.10	1.18	0	4974	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	428	15.97	4.37	12	1.14	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
77	20231018	120847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3750	-140	5	-3.60	427409290	112049	60.70	3840	3900	3725	5050	2725	3890	3814.49	1.18	0	4446	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	432	16.09	4.40	12	0.97	233.00	852.00	11800	20230629	-68.22	3005	20230726	24.79	11800	-68.22	20230629	3005	24.79	20230726	11800	-68.22	20230629	3005	24.79	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
78	20231018	110839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3805	-85	5	-2.19	317806795	82922	44.92	3840	3900	3775	5050	2725	3890	3832.60	1.18	0	9725	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	438	16.33	4.47	12	0.72	233.00	852.00	11800	20230629	-67.75	3005	20230726	26.62	11800	-67.75	20230629	3005	26.62	20230726	11800	-67.75	20230629	3005	26.62	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
79	20231018	100850	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3835	-55	5	-1.41	168558635	43728	23.69	3840	3900	3825	5050	2725	3890	3854.71	1.18	0	12849	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	442	16.46	4.50	12	0.38	233.00	852.00	11800	20230629	-67.50	3005	20230726	27.62	11800	-67.50	20230629	3005	27.62	20230726	11800	-67.50	20230629	3005	27.62	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
80	20231018	090835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3840	-50	5	-1.29	40314740	10480	5.68	3840	3880	3825	5050	2725	3890	3846.83	1.18	0	4561	4023	3956	3908	3841	3793	3990	3875	58	1160	500	2410	5	1	11515472	442	16.48	4.51	12	0.09	233.00	852.00	11800	20230629	-67.46	3005	20230726	27.79	11800	-67.46	20230629	3005	27.79	20230726	11800	-67.46	20230629	3005	27.79	20230726	2.17	N	232830	500	57 억		136103	N	N	0	N	00	N
81	20231017	160838	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3890	85	2	2.23	712494805	182651	62.62	3860	3975	3860	4945	2665	3805	3900.86	1.06	0	13743	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	448	16.70	4.57	12	1.59	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
82	20231017	150846	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3885	80	2	2.10	680895795	174523	59.83	3860	3975	3860	4945	2665	3805	3901.47	1.06	0	13768	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	447	16.67	4.56	12	1.52	233.00	852.00	11800	20230629	-67.08	3005	20230726	29.28	11800	-67.08	20230629	3005	29.28	20230726	11800	-67.08	20230629	3005	29.28	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
83	20231017	140848	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3885	80	2	2.10	603447215	154544	52.98	3860	3975	3860	4945	2665	3805	3904.70	1.06	0	19499	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	447	16.67	4.56	12	1.34	233.00	852.00	11800	20230629	-67.08	3005	20230726	29.28	11800	-67.08	20230629	3005	29.28	20230726	11800	-67.08	20230629	3005	29.28	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
84	20231017	130841	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3890	85	2	2.23	511892200	130954	44.89	3860	3975	3860	4945	2665	3805	3908.95	1.06	0	29019	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	448	16.70	4.57	12	1.14	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
85	20231017	120843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3895	90	2	2.37	489591040	125228	42.93	3860	3975	3860	4945	2665	3805	3909.60	1.06	0	30598	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	449	16.72	4.57	12	1.09	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	11800	-66.99	20230629	3005	29.62	20230726	11800	-66.99	20230629	3005	29.62	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
86	20231017	110833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3935	130	2	3.42	426554435	109087	37.40	3860	3975	3860	4945	2665	3805	3910.22	1.06	0	40316	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	453	16.89	4.62	12	0.95	233.00	852.00	11800	20230629	-66.65	3005	20230726	30.95	11800	-66.65	20230629	3005	30.95	20230726	11800	-66.65	20230629	3005	30.95	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
87	20231017	100827	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3910	105	2	2.76	270027290	69367	23.78	3860	3935	3860	4945	2665	3805	3892.73	1.06	0	28484	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	450	16.78	4.59	12	0.60	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
88	20231017	090836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3870	65	2	1.71	70170350	18123	6.21	3860	3885	3860	4945	2665	3805	3871.89	1.06	0	8513	4128	3966	3883	3721	3638	3925	3680	58	1140	500	2350	5	1	11515472	446	16.61	4.54	12	0.16	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	2.11	N	232830	500	57 억		122210	N	N	0	N	00	N
89	20231016	160836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3805	-290	5	-7.08	1099408380	280546	58.76	4030	4045	3800	5320	2870	4095	3918.73	1.63	0	-64923	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	438	16.33	4.47	12	2.44	233.00	852.00	11800	20230629	-67.75	3005	20230726	26.62	11800	-67.75	20230629	3005	26.62	20230726	11800	-67.75	20230629	3005	26.62	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
90	20231016	150836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3840	-255	5	-6.23	1020427210	259875	54.43	4030	4045	3800	5320	2870	4095	3926.39	1.63	0	-66302	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	442	16.48	4.51	12	2.26	233.00	852.00	11800	20230629	-67.46	3005	20230726	27.79	11800	-67.46	20230629	3005	27.79	20230726	11800	-67.46	20230629	3005	27.79	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
91	20231016	140838	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3860	-235	5	-5.74	825780360	209203	43.82	4030	4045	3850	5320	2870	4095	3947.03	1.63	0	-57282	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	444	16.57	4.53	12	1.82	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
92	20231016	130831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3900	-195	5	-4.76	737009830	186284	39.02	4030	4045	3850	5320	2870	4095	3956.13	1.63	0	-52277	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	449	16.74	4.58	12	1.62	233.00	852.00	11800	20230629	-66.95	3005	20230726	29.78	11800	-66.95	20230629	3005	29.78	20230726	11800	-66.95	20230629	3005	29.78	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
93	20231016	120831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3855	-240	5	-5.86	683579915	172552	36.14	4030	4045	3850	5320	2870	4095	3961.33	1.63	0	-47298	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	444	16.55	4.52	12	1.50	233.00	852.00	11800	20230629	-67.33	3005	20230726	28.29	11800	-67.33	20230629	3005	28.29	20230726	11800	-67.33	20230629	3005	28.29	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
94	20231016	110827	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3930	-165	5	-4.03	494775005	124147	26.00	4030	4045	3920	5320	2870	4095	3985.10	1.63	0	-41498	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	453	16.87	4.61	12	1.08	233.00	852.00	11800	20230629	-66.69	3005	20230726	30.78	11800	-66.69	20230629	3005	30.78	20230726	11800	-66.69	20230629	3005	30.78	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
95	20231016	100822	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3985	-110	5	-2.69	398754850	99882	20.92	4030	4045	3920	5320	2870	4095	3991.92	1.63	0	-30505	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	459	17.10	4.68	12	0.87	233.00	852.00	11800	20230629	-66.23	3005	20230726	32.61	11800	-66.23	20230629	3005	32.61	20230726	11800	-66.23	20230629	3005	32.61	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
96	20231016	090824	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3935	-160	5	-3.91	122518655	30710	6.43	4030	4030	3920	5320	2870	4095	3988.38	1.63	0	-12061	4315	4205	4030	3920	3745	4260	3975	58	1225	500	2530	5	1	11515472	453	16.89	4.62	12	0.27	233.00	852.00	11800	20230629	-66.65	3005	20230726	30.95	11800	-66.65	20230629	3005	30.95	20230726	11800	-66.65	20230629	3005	30.95	20230726	1.92	N	232830	500	57 억		187133	N	N	0	N	00	N
97	20231012	160849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4080	25	2	0.62	2347935225	568180	36.39	4150	4235	4000	5270	2840	4055	4132.80	1.11	0	65970	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	470	17.51	4.79	12	4.93	233.00	852.00	11800	20230629	-65.42	3005	20230726	35.77	11800	-65.42	20230629	3005	35.77	20230726	11800	-65.42	20230629	3005	35.77	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
98	20231012	150830	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4105	50	2	1.23	2211571795	534785	34.25	4150	4235	4000	5270	2840	4055	4135.44	1.11	0	60068	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	473	17.62	4.82	12	4.64	233.00	852.00	11800	20230629	-65.21	3005	20230726	36.61	11800	-65.21	20230629	3005	36.61	20230726	11800	-65.21	20230629	3005	36.61	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
99	20231012	140831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4115	60	2	1.48	1933192010	467267	29.93	4150	4235	4000	5270	2840	4055	4137.23	1.11	0	66840	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	474	17.66	4.83	12	4.06	233.00	852.00	11800	20230629	-65.13	3005	20230726	36.94	11800	-65.13	20230629	3005	36.94	20230726	11800	-65.13	20230629	3005	36.94	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
100	20231012	130831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4115	60	2	1.48	1648613315	398006	25.49	4150	4235	4105	5270	2840	4055	4142.18	1.11	0	64218	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	474	17.66	4.83	12	3.46	233.00	852.00	11800	20230629	-65.13	3005	20230726	36.94	11800	-65.13	20230629	3005	36.94	20230726	11800	-65.13	20230629	3005	36.94	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
101	20231012	120840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4120	65	2	1.60	1513914510	365299	23.40	4150	4235	4105	5270	2840	4055	4144.32	1.11	0	57397	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	474	17.68	4.84	12	3.17	233.00	852.00	11800	20230629	-65.08	3005	20230726	37.10	11800	-65.08	20230629	3005	37.10	20230726	11800	-65.08	20230629	3005	37.10	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
102	20231012	110839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4140	85	2	2.10	1141409245	275838	17.67	4150	4170	4105	5270	2840	4055	4137.97	1.11	0	53517	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	477	17.77	4.86	12	2.40	233.00	852.00	11800	20230629	-64.92	3005	20230726	37.77	11800	-64.92	20230629	3005	37.77	20230726	11800	-64.92	20230629	3005	37.77	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
103	20231012	100833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4125	70	2	1.73	913194830	220619	14.13	4150	4170	4105	5270	2840	4055	4139.24	1.11	0	36699	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	475	17.70	4.84	12	1.92	233.00	852.00	11800	20230629	-65.04	3005	20230726	37.27	11800	-65.04	20230629	3005	37.27	20230726	11800	-65.04	20230629	3005	37.27	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
104	20231012	090840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4145	90	2	2.22	323858920	78005	5.00	4150	4170	4130	5270	2840	4055	4151.77	1.11	0	5878	4425	4240	4120	3935	3815	4332	4027	58	1215	500	2510	5	1	11515472	477	17.79	4.87	12	0.68	233.00	852.00	11800	20230629	-64.87	3005	20230726	37.94	11800	-64.87	20230629	3005	37.94	20230726	11800	-64.87	20230629	3005	37.94	20230726	1.52	N	232830	500	57 억		127719	N	N	0	N	00	N
105	20231011	160829	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4055	60	2	1.50	5885321055	1427488	24.81	4010	4305	4000	5190	2800	3995	4123.27	1.50	0	-44698	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	467	17.40	4.76	12	12.40	233.00	852.00	11800	20230629	-65.64	3005	20230726	34.94	11800	-65.64	20230629	3005	34.94	20230726	11800	-65.64	20230629	3005	34.94	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
106	20231011	150833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4035	40	2	1.00	5708152295	1383751	24.05	4010	4305	4000	5190	2800	3995	4125.30	1.50	0	-42845	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	465	17.32	4.74	12	12.02	233.00	852.00	11800	20230629	-65.81	3005	20230726	34.28	11800	-65.81	20230629	3005	34.28	20230726	11800	-65.81	20230629	3005	34.28	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
107	20231011	140837	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4040	45	2	1.13	5454994700	1320907	22.95	4010	4305	4000	5190	2800	3995	4129.92	1.50	0	-43801	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	465	17.34	4.74	12	11.47	233.00	852.00	11800	20230629	-65.76	3005	20230726	34.44	11800	-65.76	20230629	3005	34.44	20230726	11800	-65.76	20230629	3005	34.44	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
108	20231011	130826	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4120	125	2	3.13	4668442200	1128109	19.60	4010	4305	4000	5190	2800	3995	4138.52	1.50	0	-62647	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	474	17.68	4.84	12	9.80	233.00	852.00	11800	20230629	-65.08	3005	20230726	37.10	11800	-65.08	20230629	3005	37.10	20230726	11800	-65.08	20230629	3005	37.10	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
109	20231011	120843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4025	30	2	0.75	1766515940	436552	7.59	4010	4135	4000	5190	2800	3995	4046.73	1.50	0	27838	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	463	17.27	4.72	12	3.79	233.00	852.00	11800	20230629	-65.89	3005	20230726	33.94	11800	-65.89	20230629	3005	33.94	20230726	11800	-65.89	20230629	3005	33.94	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
110	20231011	110836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4065	70	2	1.75	1472871615	364179	6.33	4010	4135	4000	5190	2800	3995	4044.60	1.50	0	33131	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	468	17.45	4.77	12	3.16	233.00	852.00	11800	20230629	-65.55	3005	20230726	35.27	11800	-65.55	20230629	3005	35.27	20230726	11800	-65.55	20230629	3005	35.27	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
111	20231011	100830	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4010	15	2	0.38	1161637575	286986	4.99	4010	4135	4000	5190	2800	3995	4048.04	1.50	0	34863	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	462	17.21	4.71	12	2.49	233.00	852.00	11800	20230629	-66.02	3005	20230726	33.44	11800	-66.02	20230629	3005	33.44	20230726	11800	-66.02	20230629	3005	33.44	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
112	20231011	090834	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4080	85	2	2.13	477046495	117473	2.04	4010	4135	4000	5190	2800	3995	4061.92	1.50	0	6327	4851	4422	4051	3622	3251	4637	3837	58	1195	500	2470	5	1	11515472	470	17.51	4.79	12	1.02	233.00	852.00	11800	20230629	-65.42	3005	20230726	35.77	11800	-65.42	20230629	3005	35.77	20230726	11800	-65.42	20230629	3005	35.77	20230726	1.48	N	232830	500	57 억		173252	N	N	0	N	00	N
113	20231010	161440	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3995	315	2	8.56	24115930295	5725067	308.32	3700	4480	3680	4780	2580	3680	4212.57	1.26	0	30553	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	460	17.15	4.69	12	49.72	233.00	852.00	11800	20230629	-66.14	3005	20230726	32.95	11800	-66.14	20230629	3005	32.95	20230726	11800	-66.14	20230629	3005	32.95	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
114	20231010	150823	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3995	315	2	8.56	23866575180	5662524	304.95	3700	4480	3680	4780	2580	3680	4214.93	1.26	0	19829	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	460	17.15	4.69	12	49.17	233.00	852.00	11800	20230629	-66.14	3005	20230726	32.95	11800	-66.14	20230629	3005	32.95	20230726	11800	-66.14	20230629	3005	32.95	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
115	20231010	140828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3955	275	2	7.47	23030386660	5451309	293.58	3700	4480	3680	4780	2580	3680	4224.85	1.26	0	-3512	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	455	16.97	4.64	12	47.34	233.00	852.00	11800	20230629	-66.48	3005	20230726	31.61	11800	-66.48	20230629	3005	31.61	20230726	11800	-66.48	20230629	3005	31.61	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
116	20231010	130820	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4040	360	2	9.78	21881527815	5164467	278.13	3700	4480	3680	4780	2580	3680	4237.05	1.26	0	-18922	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	465	17.34	4.74	12	44.85	233.00	852.00	11800	20230629	-65.76	3005	20230726	34.44	11800	-65.76	20230629	3005	34.44	20230726	11800	-65.76	20230629	3005	34.44	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
117	20231010	120819	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4330	650	2	17.66	17183921350	4039515	217.55	3700	4480	3680	4780	2580	3680	4254.11	1.26	0	-49857	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	499	18.58	5.08	12	35.08	233.00	852.00	11800	20230629	-63.31	3005	20230726	44.09	11800	-63.31	20230629	3005	44.09	20230726	11800	-63.31	20230629	3005	44.09	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
118	20231010	110805	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3810	130	2	3.53	982814790	260464	14.03	3700	3845	3680	4780	2580	3680	3773.70	1.26	0	57083	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	439	16.35	4.47	12	2.26	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3005	26.79	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
119	20231010	100814	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3800	120	2	3.26	707513175	188171	10.13	3700	3820	3680	4780	2580	3680	3760.39	1.26	0	46424	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	438	16.31	4.46	12	1.63	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	11800	-67.80	20230629	3005	26.46	20230726	11800	-67.80	20230629	3005	26.46	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
120	20231010	090807	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3765	85	2	2.31	303106620	80628	4.34	3700	3820	3700	4780	2580	3680	3760.36	1.26	0	14593	4223	3951	3708	3436	3193	4087	3572	58	1100	500	2280	5	1	11515472	434	16.16	4.42	12	0.70	233.00	852.00	11800	20230629	-68.09	3005	20230726	25.29	11800	-68.09	20230629	3005	25.29	20230726	11800	-68.09	20230629	3005	25.29	20230726	1.54	N	232830	500	57 억		145566	N	N	0	N	00	N
121	20231006	160815	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3680	245	2	7.13	7006508710	1846038	266.31	3495	3980	3465	4465	2405	3435	3795.57	0.94	0	42254	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	424	15.79	4.32	12	16.03	233.00	852.00	11800	20230629	-68.81	3005	20230726	22.46	11800	-68.81	20230629	3005	22.46	20230726	11800	-68.81	20230629	3005	22.46	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N
122	20231006	150803	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3715	280	2	8.15	6831014935	1798460	259.45	3495	3980	3465	4465	2405	3435	3798.26	0.94	0	36350	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	428	15.94	4.36	12	15.62	233.00	852.00	11800	20230629	-68.52	3005	20230726	23.63	11800	-68.52	20230629	3005	23.63	20230726	11800	-68.52	20230629	3005	23.63	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N
123	20231006	140806	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3735	300	2	8.73	6524703650	1716354	247.60	3495	3980	3465	4465	2405	3435	3801.49	0.94	0	25897	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	430	16.03	4.38	12	14.90	233.00	852.00	11800	20230629	-68.35	3005	20230726	24.29	11800	-68.35	20230629	3005	24.29	20230726	11800	-68.35	20230629	3005	24.29	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N
124	20231006	130755	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3745	310	2	9.02	6343338345	1667944	240.62	3495	3980	3465	4465	2405	3435	3803.09	0.94	0	21426	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	431	16.07	4.40	12	14.48	233.00	852.00	11800	20230629	-68.26	3005	20230726	24.63	11800	-68.26	20230629	3005	24.63	20230726	11800	-68.26	20230629	3005	24.63	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N
125	20231006	120754	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3820	385	2	11.21	6050026410	1590793	229.49	3495	3980	3465	4465	2405	3435	3803.16	0.94	0	27853	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	440	16.39	4.48	12	13.81	233.00	852.00	11800	20230629	-67.63	3005	20230726	27.12	11800	-67.63	20230629	3005	27.12	20230726	11800	-67.63	20230629	3005	27.12	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N
126	20231006	110748	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3830	395	2	11.50	5550741475	1459870	210.60	3495	3980	3465	4465	2405	3435	3802.22	0.94	0	31358	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	441	16.44	4.50	12	12.68	233.00	852.00	11800	20230629	-67.54	3005	20230726	27.45	11800	-67.54	20230629	3005	27.45	20230726	11800	-67.54	20230629	3005	27.45	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N
127	20231006	100753	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3770	335	2	9.75	3001122435	800347	115.46	3495	3920	3465	4465	2405	3435	3749.78	0.94	0	43499	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	434	16.18	4.42	12	6.95	233.00	852.00	11800	20230629	-68.05	3005	20230726	25.46	11800	-68.05	20230629	3005	25.46	20230726	11800	-68.05	20230629	3005	25.46	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N
128	20231006	090748	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3810	375	2	10.92	793187715	217145	31.33	3495	3820	3465	4465	2405	3435	3652.82	0.94	0	39630	3885	3660	3525	3300	3165	3592	3232	58	1030	500	2120	5	1	11515472	439	16.35	4.47	12	1.89	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3005	26.79	20230726	1.38	N	232830	500	57 억		108639	N	N	0	N	00	N