KissMeData/356680/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	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	210	2	4.09	19900803040	3749401	243.60	5260	5500	5080	6680	3600	5140	5307.63	1.85	0	-46500	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1524	30.75	6.24	12	13.16	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
3	20231031	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	260	2	5.06	18951330700	3572565	232.11	5260	5500	5080	6680	3600	5140	5304.68	1.85	0	-74396	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1539	31.03	6.29	12	12.54	174.00	858.00	7590	20230626	-28.85	2700	20230428	100.00	7590	-28.85	20230626	2700	100.00	20230428	7590	-28.85	20230626	2700	100.00	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
4	20231031	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	140	2	2.72	13544081690	2571142	167.05	5260	5420	5080	6680	3600	5140	5267.73	1.85	0	-165488	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1504	30.34	6.15	12	9.02	174.00	858.00	7590	20230626	-30.43	2700	20230428	95.56	7590	-30.43	20230626	2700	95.56	20230428	7590	-30.43	20230626	2700	95.56	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
5	20231031	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	100	2	1.95	11954587700	2270897	147.54	5260	5420	5080	6680	3600	5140	5264.26	1.85	0	-220918	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1493	30.11	6.11	12	7.97	174.00	858.00	7590	20230626	-30.96	2700	20230428	94.07	7590	-30.96	20230626	2700	94.07	20230428	7590	-30.96	20230626	2700	94.07	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
6	20231031	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	0	3	0.00	10480745300	1990564	129.33	5260	5420	5080	6680	3600	5140	5265.21	1.85	0	-238003	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1465	29.54	5.99	12	6.99	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
7	20231031	111255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	120	2	2.33	8759833650	1656948	107.65	5260	5420	5160	6680	3600	5140	5286.73	1.85	0	-156917	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1499	30.23	6.13	12	5.82	174.00	858.00	7590	20230626	-30.70	2700	20230428	94.81	7590	-30.70	20230626	2700	94.81	20230428	7590	-30.70	20230626	2700	94.81	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
8	20231031	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	170	2	3.31	6129624560	1159980	75.36	5260	5420	5160	6680	3600	5140	5284.25	1.85	0	-95174	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1513	30.52	6.19	12	4.07	174.00	858.00	7590	20230626	-30.04	2700	20230428	96.67	7590	-30.04	20230626	2700	96.67	20230428	7590	-30.04	20230626	2700	96.67	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
9	20231031	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	140	2	2.72	2032991580	384563	24.99	5260	5360	5230	6680	3600	5140	5286.50	1.85	0	-37893	5353	5246	5123	5016	4893	5300	5070	28	1540	100	3180	10	1	28493492	1504	30.34	6.15	12	1.35	174.00	858.00	7590	20230626	-30.43	2700	20230428	95.56	7590	-30.43	20230626	2700	95.56	20230428	7590	-30.43	20230626	2700	95.56	20230428	4.25	N	356680	100	28 억		527017	N	N	0	N	00	N
10	20231030	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	120	2	2.39	7739258480	1506525	55.10	5030	5230	5000	6520	3520	5020	5137.21	1.35	0	144889	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1465	29.54	5.99	12	5.29	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
11	20231030	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	120	2	2.39	7356605150	1432095	52.38	5030	5230	5000	6520	3520	5020	5137.02	1.35	0	121237	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1465	29.54	5.99	12	5.03	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
12	20231030	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	130	2	2.59	6635599620	1292666	47.28	5030	5230	5000	6520	3520	5020	5133.33	1.35	0	81547	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1467	29.60	6.00	12	4.54	174.00	858.00	7590	20230626	-32.15	2700	20230428	90.74	7590	-32.15	20230626	2700	90.74	20230428	7590	-32.15	20230626	2700	90.74	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
13	20231030	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	160	2	3.19	5942093860	1158977	42.39	5030	5220	5000	6520	3520	5020	5127.09	1.35	0	51348	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1476	29.77	6.04	12	4.07	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
14	20231030	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	90	2	1.79	5272827340	1029668	37.66	5030	5210	5000	6520	3520	5020	5120.97	1.35	0	-3929	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1456	29.37	5.96	12	3.61	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
15	20231030	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	180	2	3.59	4378358860	855478	31.29	5030	5210	5000	6520	3520	5020	5118.11	1.35	0	12968	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1482	29.89	6.06	12	3.00	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
16	20231030	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	100	2	1.99	3089922190	605613	22.15	5030	5170	5000	6520	3520	5020	5102.24	1.35	0	32459	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1459	29.43	5.97	12	2.13	174.00	858.00	7590	20230626	-32.54	2700	20230428	89.63	7590	-32.54	20230626	2700	89.63	20230428	7590	-32.54	20230626	2700	89.63	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
17	20231030	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	0	3	0.00	1202014650	236767	8.66	5030	5160	5000	6520	3520	5020	5076.97	1.35	0	10105	5673	5346	5123	4796	4573	5235	4685	28	1500	100	3110	10	1	28493492	1430	28.85	5.85	12	0.83	174.00	858.00	7590	20230626	-33.86	2700	20230428	85.93	7590	-33.86	20230626	2700	85.93	20230428	7590	-33.86	20230626	2700	85.93	20230428	4.21	N	356680	100	28 억		383516	N	N	0	N	00	N
18	20231027	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-230	5	-4.36	12899332145	2500384	56.72	5280	5450	4900	6860	3700	5280	5158.92	0.42	0	137046	6093	5686	5453	5046	4813	5570	4930	28	1580	100	3270	10	1	28493492	1439	29.02	5.89	12	8.78	174.00	858.00	7590	20230626	-33.47	2700	20230428	87.04	7590	-33.47	20230626	2700	87.04	20230428	7590	-33.47	20230626	2700	87.04	20230428	3.15	N	356680	100	28 억		118562	N	N	0	N	00	N
19	20231027	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-170	5	-3.22	11793595315	2281955	51.77	5280	5450	4900	6860	3700	5280	5168.17	0.42	0	136156	6093	5686	5453	5046	4813	5570	4930	28	1580	100	3270	10	1	28493492	1456	29.37	5.96	12	8.01	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	3.15	N	356680	100	28 억		118562	N	N	0	N	00	N
20	20231027	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-150	5	-2.84	10832261355	2093700	47.50	5280	5450	4900	6860	3700	5280	5173.72	0.42	0	120763	6093	5686	5453	5046	4813	5570	4930	28	1580	100	3270	10	1	28493492	1462	29.48	5.98	12	7.35	174.00	858.00	7590	20230626	-32.41	2700	20230428	90.00	7590	-32.41	20230626	2700	90.00	20230428	7590	-32.41	20230626	2700	90.00	20230428	3.15	N	356680	100	28 억		118562	N	N	0	N	00	N
21	20231027	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-110	5	-2.08	9896644405	1910134	43.33	5280	5450	4900	6860	3700	5280	5181.10	0.42	0	100071	6093	5686	5453	5046	4813	5570	4930	28	1580	100	3270	10	1	28493492	1473	29.71	6.03	12	6.70	174.00	858.00	7590	20230626	-31.88	2700	20230428	91.48	7590	-31.88	20230626	2700	91.48	20230428	7590	-31.88	20230626	2700	91.48	20230428	3.15	N	356680	100	28 억		118562	N	N	0	N	00	N
22	20231027	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-60	5	-1.14	8611692865	1664909	37.77	5280	5450	4900	6860	3700	5280	5172.44	0.42	0	105467	6093	5686	5453	5046	4813	5570	4930	28	1580	100	3270	10	1	28493492	1487	30.00	6.08	12	5.84	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	3.15	N	356680	100	28 억		118562	N	N	0	N	00	N
23	20231027	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-140	5	-2.65	6208648285	1207045	27.38	5280	5450	4900	6860	3700	5280	5143.62	0.42	0	129603	6093	5686	5453	5046	4813	5570	4930	28	1580	100	3270	10	1	28493492	1465	29.54	5.99	12	4.24	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	3.15	N	356680	100	28 억		118562	N	N	0	N	00	N
24	20231027	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	20	2	0.38	1850366730	345147	7.83	5280	5450	5240	6860	3700	5280	5361.22	0.42	0	17211	6093	5686	5453	5046	4813	5570	4930	28	1580	100	3270	10	1	28493492	1510	30.46	6.18	12	1.21	174.00	858.00	7590	20230626	-30.17	2700	20230428	96.30	7590	-30.17	20230626	2700	96.30	20230428	7590	-30.17	20230626	2700	96.30	20230428	3.15	N	356680	100	28 억		118562	N	N	0	N	00	N
25	20231026	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-970	5	-15.52	24154007980	4336924	26.17	5800	5860	5220	8120	4380	6250	5570.08	1.98	0	-299907	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1504	30.34	6.15	12	15.22	174.00	858.00	7590	20230626	-30.43	2700	20230428	95.56	7590	-30.43	20230626	2700	95.56	20230428	7590	-30.43	20230626	2700	95.56	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
26	20231026	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-940	5	-15.04	23326415260	4180808	25.23	5800	5860	5220	8120	4380	6250	5579.01	1.98	0	-328171	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1513	30.52	6.19	12	14.67	174.00	858.00	7590	20230626	-30.04	2700	20230428	96.67	7590	-30.04	20230626	2700	96.67	20230428	7590	-30.04	20230626	2700	96.67	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
27	20231026	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-950	5	-15.20	21358294200	3811816	23.00	5800	5860	5230	8120	4380	6250	5602.76	1.98	0	-322954	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1510	30.46	6.18	12	13.38	174.00	858.00	7590	20230626	-30.17	2700	20230428	96.30	7590	-30.17	20230626	2700	96.30	20230428	7590	-30.17	20230626	2700	96.30	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
28	20231026	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-840	5	-13.44	18546434930	3284507	19.82	5800	5860	5400	8120	4380	6250	5646.19	1.98	0	-297875	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1541	31.09	6.31	12	11.53	174.00	858.00	7590	20230626	-28.72	2700	20230428	100.37	7590	-28.72	20230626	2700	100.37	20230428	7590	-28.72	20230626	2700	100.37	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
29	20231026	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-790	5	-12.64	17388367390	3071495	18.54	5800	5860	5430	8120	4380	6250	5660.73	1.98	0	-263798	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1556	31.38	6.36	12	10.78	174.00	858.00	7590	20230626	-28.06	2700	20230428	102.22	7590	-28.06	20230626	2700	102.22	20230428	7590	-28.06	20230626	2700	102.22	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
30	20231026	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-720	5	-11.52	15589021950	2743622	16.56	5800	5860	5500	8120	4380	6250	5681.40	1.98	0	-203591	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1576	31.78	6.45	12	9.63	174.00	858.00	7590	20230626	-27.14	2700	20230428	104.81	7590	-27.14	20230626	2700	104.81	20230428	7590	-27.14	20230626	2700	104.81	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
31	20231026	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-600	5	-9.60	12757450300	2237098	13.50	5800	5860	5510	8120	4380	6250	5702.07	1.98	0	-82281	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1610	32.47	6.59	12	7.85	174.00	858.00	7590	20230626	-25.56	2700	20230428	109.26	7590	-25.56	20230626	2700	109.26	20230428	7590	-25.56	20230626	2700	109.26	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
32	20231026	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-490	5	-7.84	6251557580	1093126	6.60	5800	5850	5570	8120	4380	6250	5717.77	1.98	0	47318	6903	6576	6143	5816	5383	6740	5980	28	1870	100	3870	10	1	28493492	1641	33.10	6.71	12	3.84	174.00	858.00	7590	20230626	-24.11	2700	20230428	113.33	7590	-24.11	20230626	2700	113.33	20230428	7590	-24.11	20230626	2700	113.33	20230428	3.36	N	356680	100	28 억		563312	N	N	0	N	00	N
33	20231025	161117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6250	460	2	7.94	98762357840	16062263	115.91	5930	6470	5710	7520	4060	5790	6148.24	2.58	0	-196510	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1779	35.92	7.28	12	56.42	174.00	858.00	7590	20230626	-17.65	2700	20230428	131.48	7590	-17.65	20230626	2700	131.48	20230428	7590	-17.65	20230626	2700	131.48	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
34	20231025	151116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6220	430	2	7.43	82300095640	13467907	97.19	5930	6330	5710	7520	4060	5790	6110.86	2.58	0	-103787	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1771	35.75	7.25	12	47.31	174.00	858.00	7590	20230626	-18.05	2700	20230428	130.37	7590	-18.05	20230626	2700	130.37	20230428	7590	-18.05	20230626	2700	130.37	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
35	20231025	141111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6090	300	2	5.18	65732935790	10799389	77.93	5930	6300	5710	7520	4060	5790	6086.76	2.58	0	-179583	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1734	35.00	7.10	12	37.93	174.00	858.00	7590	20230626	-19.76	2700	20230428	125.56	7590	-19.76	20230626	2700	125.56	20230428	7590	-19.76	20230626	2700	125.56	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
36	20231025	131113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6080	290	2	5.01	58679706630	9644160	69.59	5930	6300	5710	7520	4060	5790	6084.51	2.58	0	-212298	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1731	34.94	7.09	12	33.88	174.00	858.00	7590	20230626	-19.89	2700	20230428	125.19	7590	-19.89	20230626	2700	125.19	20230428	7590	-19.89	20230626	2700	125.19	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
37	20231025	121116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6010	220	2	3.80	55736518110	9154084	66.06	5930	6300	5710	7520	4060	5790	6088.74	2.58	0	-185950	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1711	34.54	7.00	12	32.16	174.00	858.00	7590	20230626	-20.82	2700	20230428	122.59	7590	-20.82	20230626	2700	122.59	20230428	7590	-20.82	20230626	2700	122.59	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
38	20231025	111115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6120	330	2	5.70	50002655430	8215819	59.29	5930	6300	5710	7520	4060	5790	6086.18	2.58	0	-214315	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1742	35.17	7.13	12	28.86	174.00	858.00	7590	20230626	-19.37	2700	20230428	126.67	7590	-19.37	20230626	2700	126.67	20230428	7590	-19.37	20230626	2700	126.67	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
39	20231025	101117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6230	440	2	7.60	38822311070	6386826	46.09	5930	6300	5710	7520	4060	5790	6078.55	2.58	0	-244882	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1774	35.80	7.26	12	22.43	174.00	858.00	7590	20230626	-17.92	2700	20230428	130.74	7590	-17.92	20230626	2700	130.74	20230428	7590	-17.92	20230626	2700	130.74	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
40	20231025	091112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5840	50	2	0.86	11035080070	1825196	13.17	5930	6200	5840	7520	4060	5790	6046.12	2.58	0	-100057	6970	6380	5890	5300	4810	6675	5595	28	1730	100	3580	10	1	28468492	1663	33.56	6.81	12	6.41	174.00	858.00	7590	20230626	-23.06	2700	20230428	116.30	7590	-23.06	20230626	2700	116.30	20230428	7590	-23.06	20230626	2700	116.30	20230428	3.25	N	356680	100	28 억		734196	N	N	0	N	00	N
41	20231024	161047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5790	100	2	1.76	82645754830	13720372	98.00	5630	6480	5400	7390	3990	5690	6024.22	2.39	0	66299	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1648	33.28	6.75	12	48.19	174.00	858.00	7590	20230626	-23.72	2700	20230428	114.44	7590	-23.72	20230626	2700	114.44	20230428	7590	-23.72	20230626	2700	114.44	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
42	20231024	151105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5800	110	2	1.93	81134859030	13458838	96.13	5630	6480	5400	7390	3990	5690	6028.41	2.39	0	32451	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1651	33.33	6.76	12	47.28	174.00	858.00	7590	20230626	-23.58	2700	20230428	114.81	7590	-23.58	20230626	2700	114.81	20230428	7590	-23.58	20230626	2700	114.81	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
43	20231024	141047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5770	80	2	1.41	78357688910	12977540	92.70	5630	6480	5400	7390	3990	5690	6037.99	2.39	0	-80675	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1643	33.16	6.72	12	45.59	174.00	858.00	7590	20230626	-23.98	2700	20230428	113.70	7590	-23.98	20230626	2700	113.70	20230428	7590	-23.98	20230626	2700	113.70	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
44	20231024	131051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5520	-170	5	-2.99	74557850240	12314147	87.96	5630	6480	5400	7390	3990	5690	6054.70	2.39	0	-176222	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1571	31.72	6.43	12	43.26	174.00	858.00	7590	20230626	-27.27	2700	20230428	104.44	7590	-27.27	20230626	2700	104.44	20230428	7590	-27.27	20230626	2700	104.44	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
45	20231024	121104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5820	130	2	2.28	67642232080	11073977	79.10	5630	6480	5600	7390	3990	5690	6108.28	2.39	0	-274585	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1657	33.45	6.78	12	38.90	174.00	858.00	7590	20230626	-23.32	2700	20230428	115.56	7590	-23.32	20230626	2700	115.56	20230428	7590	-23.32	20230626	2700	115.56	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
46	20231024	111100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5780	90	2	1.58	62802917510	10247846	73.20	5630	6480	5600	7390	3990	5690	6128.47	2.39	0	-200212	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1645	33.22	6.74	12	36.00	174.00	858.00	7590	20230626	-23.85	2700	20230428	114.07	7590	-23.85	20230626	2700	114.07	20230428	7590	-23.85	20230626	2700	114.07	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
47	20231024	101050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5980	290	2	5.10	52734445620	8523265	60.88	5630	6480	5600	7390	3990	5690	6187.21	2.39	0	-134853	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1702	34.37	6.97	12	29.94	174.00	858.00	7590	20230626	-21.21	2700	20230428	121.48	7590	-21.21	20230626	2700	121.48	20230428	7590	-21.21	20230626	2700	121.48	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
48	20231024	091058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6370	680	2	11.95	18541468100	3027332	21.62	5630	6430	5600	7390	3990	5690	6124.92	2.39	0	99619	6556	6122	5516	5082	4476	6340	5300	28	1700	100	3520	10	1	28468492	1813	36.61	7.42	12	10.63	174.00	858.00	7590	20230626	-16.07	2700	20230428	135.93	7590	-16.07	20230626	2700	135.93	20230428	7590	-16.07	20230626	2700	135.93	20230428	3.39	N	356680	100	28 억		679290	N	N	0	N	00	N
49	20231023	161041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5690	660	2	13.12	78119492450	13826963	118.15	4955	5950	4910	6530	3530	5030	5649.64	1.30	0	310275	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1620	32.70	6.63	12	48.57	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
50	20231023	151047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5690	660	2	13.12	75018447530	13281457	113.49	4955	5950	4910	6530	3530	5030	5648.39	1.30	0	302237	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1620	32.70	6.63	12	46.65	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
51	20231023	141045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5750	720	2	14.31	65876075750	11676178	99.77	4955	5950	4910	6530	3530	5030	5641.96	1.30	0	169667	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1637	33.05	6.70	12	41.01	174.00	858.00	7590	20230626	-24.24	2700	20230428	112.96	7590	-24.24	20230626	2700	112.96	20230428	7590	-24.24	20230626	2700	112.96	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
52	20231023	131052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5690	660	2	13.12	41795341440	7546910	64.49	4955	5770	4910	6530	3530	5030	5538.12	1.30	0	237273	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1620	32.70	6.63	12	26.51	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
53	20231023	121041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5600	570	2	11.33	34622133110	6284134	53.70	4955	5740	4910	6530	3530	5030	5509.51	1.30	0	150978	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1594	32.18	6.53	12	22.07	174.00	858.00	7590	20230626	-26.22	2700	20230428	107.41	7590	-26.22	20230626	2700	107.41	20230428	7590	-26.22	20230626	2700	107.41	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
54	20231023	111039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5640	610	2	12.13	23955522860	4396980	37.57	4955	5680	4910	6530	3530	5030	5448.24	1.30	0	116972	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1606	32.41	6.57	12	15.45	174.00	858.00	7590	20230626	-25.69	2700	20230428	108.89	7590	-25.69	20230626	2700	108.89	20230428	7590	-25.69	20230626	2700	108.89	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
55	20231023	101032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5360	330	2	6.56	7941186280	1502092	12.84	4955	5420	4910	6530	3530	5030	5286.87	1.30	0	1148	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1526	30.80	6.25	12	5.28	174.00	858.00	7590	20230626	-29.38	2700	20230428	98.52	7590	-29.38	20230626	2700	98.52	20230428	7590	-29.38	20230626	2700	98.52	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
56	20231023	091053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5260	230	2	4.57	2143448840	415018	3.55	4955	5320	4910	6530	3530	5030	5164.94	1.30	0	27696	6150	5590	5310	4750	4470	5450	4610	28	1500	100	3110	10	1	28468492	1497	30.23	6.13	12	1.46	174.00	858.00	7590	20230626	-30.70	2700	20230428	94.81	7590	-30.70	20230626	2700	94.81	20230428	7590	-30.70	20230626	2700	94.81	20230428	3.32	N	356680	100	28 억		369695	N	N	0	N	00	N
57	20231020	161035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	-350	5	-6.51	64985786160	11611010	94.04	5260	5870	5030	6990	3770	5380	5597.25	1.49	0	-62132	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1432	28.91	5.86	12	40.79	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
58	20231020	151035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	-200	5	-3.72	63462854270	11311550	91.61	5260	5870	5160	6990	3770	5380	5610.45	1.49	0	-167009	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1475	29.77	6.04	12	39.73	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
59	20231020	141046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5340	-40	5	-0.74	60335538770	10716546	86.79	5260	5870	5250	6990	3770	5380	5630.14	1.49	0	-230554	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1520	30.69	6.22	12	37.64	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
60	20231020	131017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5530	150	2	2.79	57705761930	10230809	82.86	5260	5870	5250	6990	3770	5380	5640.40	1.49	0	-255831	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1574	31.78	6.45	12	35.94	174.00	858.00	7590	20230626	-27.14	2700	20230428	104.81	7590	-27.14	20230626	2700	104.81	20230428	7590	-27.14	20230626	2700	104.81	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
61	20231020	121028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5410	30	2	0.56	54531587220	9650783	78.16	5260	5870	5250	6990	3770	5380	5650.49	1.49	0	-269747	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1540	31.09	6.31	12	33.90	174.00	858.00	7590	20230626	-28.72	2700	20230428	100.37	7590	-28.72	20230626	2700	100.37	20230428	7590	-28.72	20230626	2700	100.37	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
62	20231020	111039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5590	210	2	3.90	48431033770	8537841	69.15	5260	5870	5250	6990	3770	5380	5672.53	1.49	0	-263433	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1591	32.13	6.52	12	29.99	174.00	858.00	7590	20230626	-26.35	2700	20230428	107.04	7590	-26.35	20230626	2700	107.04	20230428	7590	-26.35	20230626	2700	107.04	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
63	20231020	101030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5580	200	2	3.72	17859020420	3207921	25.98	5260	5720	5250	6990	3770	5380	5567.18	1.49	0	-134766	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1589	32.07	6.50	12	11.27	174.00	858.00	7590	20230626	-26.48	2700	20230428	106.67	7590	-26.48	20230626	2700	106.67	20230428	7590	-26.48	20230626	2700	106.67	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
64	20231020	091027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5500	120	2	2.23	4843792170	880274	7.13	5260	5650	5250	6990	3770	5380	5502.64	1.49	0	11615	6106	5742	5406	5042	4706	5925	5225	28	1610	100	3330	10	1	28468492	1566	31.61	6.41	12	3.09	174.00	858.00	7590	20230626	-27.54	2700	20230428	103.70	7590	-27.54	20230626	2700	103.70	20230428	7590	-27.54	20230626	2700	103.70	20230428	3.45	N	356680	100	28 억		422998	N	N	0	N	00	N
65	20231019	161027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	160	2	3.07	66851413560	12226301	158.17	5160	5770	5070	6780	3660	5220	5468.13	0.98	0	147472	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1532	30.92	6.27	12	42.95	174.00	858.00	7590	20230626	-29.12	2700	20230428	99.26	7590	-29.12	20230626	2700	99.26	20230428	7590	-29.12	20230626	2700	99.26	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
66	20231019	151015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	180	2	3.45	65217079250	11922578	154.24	5160	5770	5070	6780	3660	5220	5470.13	0.98	0	97433	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1537	31.03	6.29	12	41.88	174.00	858.00	7590	20230626	-28.85	2700	20230428	100.00	7590	-28.85	20230626	2700	100.00	20230428	7590	-28.85	20230626	2700	100.00	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
67	20231019	141031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5370	150	2	2.87	56905405310	10406612	134.63	5160	5770	5070	6780	3660	5220	5468.29	0.98	0	23127	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1529	30.86	6.26	12	36.55	174.00	858.00	7590	20230626	-29.25	2700	20230428	98.89	7590	-29.25	20230626	2700	98.89	20230428	7590	-29.25	20230626	2700	98.89	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
68	20231019	131021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5570	350	2	6.70	45442689220	8328924	107.75	5160	5770	5070	6780	3660	5220	5456.12	0.98	0	78298	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1586	32.01	6.49	12	29.26	174.00	858.00	7590	20230626	-26.61	2700	20230428	106.30	7590	-26.61	20230626	2700	106.30	20230428	7590	-26.61	20230626	2700	106.30	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
69	20231019	121028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5340	120	2	2.30	40505501750	7429608	96.12	5160	5770	5070	6780	3660	5220	5452.03	0.98	0	-753	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1520	30.69	6.22	12	26.10	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
70	20231019	111021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5430	210	2	4.02	37586595800	6887369	89.10	5160	5770	5070	6780	3660	5220	5457.46	0.98	0	-33834	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1546	31.21	6.33	12	24.19	174.00	858.00	7590	20230626	-28.46	2700	20230428	101.11	7590	-28.46	20230626	2700	101.11	20230428	7590	-28.46	20230626	2700	101.11	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
71	20231019	101016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5100	-120	5	-2.30	31185351760	5682600	73.52	5160	5770	5100	6780	3660	5220	5488.06	0.98	0	-75569	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1452	29.31	5.94	12	19.96	174.00	858.00	7590	20230626	-32.81	2700	20230428	88.89	7590	-32.81	20230626	2700	88.89	20230428	7590	-32.81	20230626	2700	88.89	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
72	20231019	091025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5480	260	2	4.98	5616423200	1052005	13.61	5160	5500	5100	6780	3660	5220	5339.23	0.98	0	854	5793	5506	5143	4856	4493	5650	5000	28	1560	100	3230	10	1	28468492	1560	31.49	6.39	12	3.70	174.00	858.00	7590	20230626	-27.80	2700	20230428	102.96	7590	-27.80	20230626	2700	102.96	20230428	7590	-27.80	20230626	2700	102.96	20230428	3.23	N	356680	100	28 억		278726	N	N	0	N	00	N
73	20231018	161029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5220	285	2	5.78	39889580175	7662305	87.51	4790	5430	4780	6410	3455	4935	5206.06	0.63	0	99820	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	10	1	28468492	1486	30.00	6.08	12	26.92	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
74	20231018	151021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	265	2	5.37	38668862715	7428023	84.83	4790	5430	4780	6410	3455	4935	5205.88	0.63	0	95566	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	10	1	28468492	1480	29.89	6.06	12	26.09	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
75	20231018	141005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5160	225	2	4.56	35882995425	6891947	78.71	4790	5430	4780	6410	3455	4935	5206.59	0.63	0	14678	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	10	1	28468492	1469	29.66	6.01	12	24.21	174.00	858.00	7590	20230626	-32.02	2700	20230428	91.11	7590	-32.02	20230626	2700	91.11	20230428	7590	-32.02	20230626	2700	91.11	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
76	20231018	131003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	215	2	4.36	33036251925	6346528	72.48	4790	5430	4780	6410	3455	4935	5205.49	0.63	0	-13163	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	10	1	28468492	1466	29.60	6.00	12	22.29	174.00	858.00	7590	20230626	-32.15	2700	20230428	90.74	7590	-32.15	20230626	2700	90.74	20230428	7590	-32.15	20230626	2700	90.74	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
77	20231018	121021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5160	225	2	4.56	31475352845	6044581	69.03	4790	5430	4780	6410	3455	4935	5207.29	0.63	0	-25355	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	10	1	28468492	1469	29.66	6.01	12	21.23	174.00	858.00	7590	20230626	-32.02	2700	20230428	91.11	7590	-32.02	20230626	2700	91.11	20230428	7590	-32.02	20230626	2700	91.11	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
78	20231018	111012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5160	225	2	4.56	28782906955	5519087	63.03	4790	5430	4780	6410	3455	4935	5215.26	0.63	0	-35116	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	10	1	28468492	1469	29.66	6.01	12	19.39	174.00	858.00	7590	20230626	-32.02	2700	20230428	91.11	7590	-32.02	20230626	2700	91.11	20230428	7590	-32.02	20230626	2700	91.11	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
79	20231018	101024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5240	305	2	6.18	22305343435	4279037	48.87	4790	5430	4780	6410	3455	4935	5212.83	0.63	0	-99939	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	10	1	28468492	1492	30.11	6.11	12	15.03	174.00	858.00	7590	20230626	-30.96	2700	20230428	94.07	7590	-30.96	20230626	2700	94.07	20230428	7590	-30.96	20230626	2700	94.07	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
80	20231018	091007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4840	-95	5	-1.93	1097770670	227711	2.60	4790	4905	4780	6410	3455	4935	4819.86	0.63	0	46494	5491	5212	4911	4632	4331	5352	4772	28	1475	100	3050	5	1	28468492	1378	27.82	5.64	12	0.80	174.00	858.00	7590	20230626	-36.23	2700	20230428	79.26	7590	-36.23	20230626	2700	79.26	20230428	7590	-36.23	20230626	2700	79.26	20230428	3.07	N	356680	100	28 억		179273	N	N	0	N	00	N
81	20231017	161010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4935	315	2	6.82	43117768480	8665321	488.27	4610	5190	4610	6000	3235	4620	4976.04	1.47	0	-233294	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	5	1	28468492	1405	28.36	5.75	12	30.44	174.00	858.00	7590	20230626	-34.98	2700	20230428	82.78	7590	-34.98	20230626	2700	82.78	20230428	7590	-34.98	20230626	2700	82.78	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
82	20231017	151018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4910	290	2	6.28	42126402770	8464294	476.94	4610	5190	4610	6000	3235	4620	4977.03	1.47	0	-250315	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	5	1	28468492	1398	28.22	5.72	12	29.73	174.00	858.00	7590	20230626	-35.31	2700	20230428	81.85	7590	-35.31	20230626	2700	81.85	20230428	7590	-35.31	20230626	2700	81.85	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
83	20231017	141020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4830	210	2	4.55	30952068995	6249286	352.13	4610	5190	4610	6000	3235	4620	4952.99	1.47	0	-279418	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	5	1	28468492	1375	27.76	5.63	12	21.95	174.00	858.00	7590	20230626	-36.36	2700	20230428	78.89	7590	-36.36	20230626	2700	78.89	20230428	7590	-36.36	20230626	2700	78.89	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
84	20231017	131011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4930	310	2	6.71	29515129820	5954737	335.53	4610	5190	4610	6000	3235	4620	4956.68	1.47	0	-322846	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	5	1	28468492	1403	28.33	5.75	12	20.92	174.00	858.00	7590	20230626	-35.05	2700	20230428	82.59	7590	-35.05	20230626	2700	82.59	20230428	7590	-35.05	20230626	2700	82.59	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
85	20231017	121017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4865	245	2	5.30	27675106460	5582304	314.55	4610	5190	4610	6000	3235	4620	4957.75	1.47	0	-302971	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	5	1	28468492	1385	27.96	5.67	12	19.61	174.00	858.00	7590	20230626	-35.90	2700	20230428	80.19	7590	-35.90	20230626	2700	80.19	20230428	7590	-35.90	20230626	2700	80.19	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
86	20231017	111006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4965	345	2	7.47	25637131535	5166125	291.10	4610	5190	4610	6000	3235	4620	4962.66	1.47	0	-351738	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	5	1	28468492	1413	28.53	5.79	12	18.15	174.00	858.00	7590	20230626	-34.58	2700	20230428	83.89	7590	-34.58	20230626	2700	83.89	20230428	7590	-34.58	20230626	2700	83.89	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
87	20231017	100958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	430	2	9.31	6307511565	1300766	73.29	4610	5090	4610	6000	3235	4620	4849.38	1.47	0	-12670	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	10	1	28468492	1438	29.02	5.89	12	4.57	174.00	858.00	7590	20230626	-33.47	2700	20230428	87.04	7590	-33.47	20230626	2700	87.04	20230428	7590	-33.47	20230626	2700	87.04	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
88	20231017	091011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4670	50	2	1.08	1010648875	215745	12.16	4610	4745	4610	6000	3235	4620	4684.97	1.47	0	38280	5130	4875	4730	4475	4330	4802	4402	28	1380	100	2860	5	1	28468492	1329	26.84	5.44	12	0.76	174.00	858.00	7590	20230626	-38.47	2700	20230428	72.96	7590	-38.47	20230626	2700	72.96	20230428	7590	-38.47	20230626	2700	72.96	20230428	3.04	N	356680	100	28 억		417442	N	N	0	N	00	N
89	20231016	161007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4620	-410	5	-8.15	8114396320	1713909	61.53	4860	4985	4585	6530	3530	5030	4734.55	1.33	0	41712	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1315	26.55	5.38	12	6.02	174.00	858.00	7590	20230626	-39.13	2700	20230428	71.11	7590	-39.13	20230626	2700	71.11	20230428	7590	-39.13	20230626	2700	71.11	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
90	20231016	151007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4655	-375	5	-7.46	7703296210	1625093	58.34	4860	4985	4585	6530	3530	5030	4740.18	1.33	0	27070	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1325	26.75	5.43	12	5.71	174.00	858.00	7590	20230626	-38.67	2700	20230428	72.41	7590	-38.67	20230626	2700	72.41	20230428	7590	-38.67	20230626	2700	72.41	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
91	20231016	141009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4630	-400	5	-7.95	6862711945	1443336	51.82	4860	4985	4610	6530	3530	5030	4754.71	1.33	0	15854	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1318	26.61	5.40	12	5.07	174.00	858.00	7590	20230626	-39.00	2700	20230428	71.48	7590	-39.00	20230626	2700	71.48	20230428	7590	-39.00	20230626	2700	71.48	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
92	20231016	131002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4675	-355	5	-7.06	6237530910	1308248	46.97	4860	4985	4640	6530	3530	5030	4767.80	1.33	0	50198	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1331	26.87	5.45	12	4.60	174.00	858.00	7590	20230626	-38.41	2700	20230428	73.15	7590	-38.41	20230626	2700	73.15	20230428	7590	-38.41	20230626	2700	73.15	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
93	20231016	121003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4655	-375	5	-7.46	5564871800	1163897	41.78	4860	4985	4645	6530	3530	5030	4781.19	1.33	0	100971	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1325	26.75	5.43	12	4.09	174.00	858.00	7590	20230626	-38.67	2700	20230428	72.41	7590	-38.67	20230626	2700	72.41	20230428	7590	-38.67	20230626	2700	72.41	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
94	20231016	110957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4720	-310	5	-6.16	4566745335	950470	34.12	4860	4985	4680	6530	3530	5030	4804.67	1.33	0	89289	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1344	27.13	5.50	12	3.34	174.00	858.00	7590	20230626	-37.81	2700	20230428	74.81	7590	-37.81	20230626	2700	74.81	20230428	7590	-37.81	20230626	2700	74.81	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
95	20231016	100951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4840	-190	5	-3.78	3225761130	666454	23.93	4860	4985	4720	6530	3530	5030	4840.12	1.33	0	91528	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1378	27.82	5.64	12	2.34	174.00	858.00	7590	20230626	-36.23	2700	20230428	79.26	7590	-36.23	20230626	2700	79.26	20230428	7590	-36.23	20230626	2700	79.26	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
96	20231016	090953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4910	-120	5	-2.39	921001905	189428	6.80	4860	4935	4815	6530	3530	5030	4861.80	1.33	0	27233	5570	5300	5110	4840	4650	5205	4745	28	1500	100	3110	5	1	28468492	1398	28.22	5.72	12	0.67	174.00	858.00	7590	20230626	-35.31	2700	20230428	81.85	7590	-35.31	20230626	2700	81.85	20230428	7590	-35.31	20230626	2700	81.85	20230428	2.93	N	356680	100	28 억		377514	N	N	0	N	00	N
97	20231012	161025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5550	300	2	5.71	46517971890	8489025	108.81	5310	5700	5210	6820	3680	5250	5479.18	0.72	0	280239	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1580	31.90	6.47	12	29.82	174.00	858.00	7590	20230626	-26.88	2700	20230428	105.56	7590	-26.88	20230626	2700	105.56	20230428	7590	-26.88	20230626	2700	105.56	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
98	20231012	151000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5610	360	2	6.86	40371478220	7391459	94.74	5310	5700	5210	6820	3680	5250	5462.05	0.72	0	188220	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1597	32.24	6.54	12	25.96	174.00	858.00	7590	20230626	-26.09	2700	20230428	107.78	7590	-26.09	20230626	2700	107.78	20230428	7590	-26.09	20230626	2700	107.78	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
99	20231012	141003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	100	2	1.90	32110966220	5897721	75.60	5310	5700	5210	6820	3680	5250	5444.80	0.72	0	31704	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1523	30.75	6.24	12	20.72	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
100	20231012	131003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5330	80	2	1.52	30649871500	5623778	72.09	5310	5700	5210	6820	3680	5250	5450.22	0.72	0	5056	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1517	30.63	6.21	12	19.75	174.00	858.00	7590	20230626	-29.78	2700	20230428	97.41	7590	-29.78	20230626	2700	97.41	20230428	7590	-29.78	20230626	2700	97.41	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
101	20231012	121014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5360	110	2	2.10	28294207220	5183192	66.44	5310	5700	5210	6820	3680	5250	5459.03	0.72	0	-13258	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1526	30.80	6.25	12	18.21	174.00	858.00	7590	20230626	-29.38	2700	20230428	98.52	7590	-29.38	20230626	2700	98.52	20230428	7590	-29.38	20230626	2700	98.52	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
102	20231012	111012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	100	2	1.90	10566628890	1971240	25.27	5310	5510	5210	6820	3680	5250	5360.67	0.72	0	95493	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1523	30.75	6.24	12	6.92	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
103	20231012	101004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5270	20	2	0.38	8877688330	1654702	21.21	5310	5510	5210	6820	3680	5250	5365.46	0.72	0	16715	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1500	30.29	6.14	12	5.81	174.00	858.00	7590	20230626	-30.57	2700	20230428	95.19	7590	-30.57	20230626	2700	95.19	20230428	7590	-30.57	20230626	2700	95.19	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
104	20231012	091011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	100	2	1.90	5195171990	960378	12.31	5310	5510	5250	6820	3680	5250	5410.31	0.72	0	-55550	6150	5700	5440	4990	4730	5570	4860	28	1570	100	3250	10	1	28468492	1523	30.75	6.24	12	3.37	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	2.63	N	356680	100	28 억		203995	N	N	0	N	00	N
105	20231011	160959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5250	20	2	0.38	42833923630	7709089	24.00	5480	5890	5180	6790	3670	5230	5556.65	0.30	0	111726	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1495	30.17	6.12	12	27.08	174.00	858.00	7590	20230626	-30.83	2700	20230428	94.44	7590	-30.83	20230626	2700	94.44	20230428	7590	-30.83	20230626	2700	94.44	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
106	20231011	151005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5230	0	3	0.00	41867312510	7524788	23.43	5480	5890	5180	6790	3670	5230	5563.92	0.30	0	101419	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1489	30.06	6.10	12	26.43	174.00	858.00	7590	20230626	-31.09	2700	20230428	93.70	7590	-31.09	20230626	2700	93.70	20230428	7590	-31.09	20230626	2700	93.70	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
107	20231011	141008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5310	80	2	1.53	39902887750	7150153	22.26	5480	5890	5220	6790	3670	5230	5580.70	0.30	0	93804	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1512	30.52	6.19	12	25.12	174.00	858.00	7590	20230626	-30.04	2700	20230428	96.67	7590	-30.04	20230626	2700	96.67	20230428	7590	-30.04	20230626	2700	96.67	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
108	20231011	130956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5310	80	2	1.53	37203354640	6638207	20.67	5480	5890	5260	6790	3670	5230	5604.43	0.30	0	31795	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1512	30.52	6.19	12	23.32	174.00	858.00	7590	20230626	-30.04	2700	20230428	96.67	7590	-30.04	20230626	2700	96.67	20230428	7590	-30.04	20230626	2700	96.67	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
109	20231011	121015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	120	2	2.29	35394983640	6296558	19.61	5480	5890	5310	6790	3670	5230	5621.32	0.30	0	-30213	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1523	30.75	6.24	12	22.12	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
110	20231011	111009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	160	2	3.06	33886713950	6014905	18.73	5480	5890	5330	6790	3670	5230	5633.79	0.30	0	-37344	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1534	30.98	6.28	12	21.13	174.00	858.00	7590	20230626	-28.99	2700	20230428	99.63	7590	-28.99	20230626	2700	99.63	20230428	7590	-28.99	20230626	2700	99.63	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
111	20231011	101002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5490	260	2	4.97	29655634700	5238102	16.31	5480	5890	5430	6790	3670	5230	5661.52	0.30	0	-41927	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1563	31.55	6.40	12	18.40	174.00	858.00	7590	20230626	-27.67	2700	20230428	103.33	7590	-27.67	20230626	2700	103.33	20230428	7590	-27.67	20230626	2700	103.33	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
112	20231011	091005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5720	490	2	9.37	14934071260	2615062	8.14	5480	5890	5470	6790	3670	5230	5710.79	0.30	0	-5044	6516	5872	5336	4692	4156	6195	5015	28	1560	100	3240	10	1	28468492	1628	32.87	6.67	12	9.19	174.00	858.00	7590	20230626	-24.64	2700	20230428	111.85	7590	-24.64	20230626	2700	111.85	20230428	7590	-24.64	20230626	2700	111.85	20230428	2.82	N	356680	100	28 억		85744	N	N	0	N	00	N
113	20231010	161609	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5230	260	2	5.23	171722470315	31673758	299.61	5200	5980	4800	6460	3480	4970	5421.78	0.21	0	37371	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	10	1	28468492	1489	30.06	6.10	12	111.26	174.00	858.00	7590	20230626	-31.09	2700	20230428	93.70	7590	-31.09	20230626	2700	93.70	20230428	7590	-31.09	20230626	2700	93.70	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
114	20231010	150951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	210	2	4.23	169173166045	31186128	295.00	5200	5980	4800	6460	3480	4970	5424.63	0.21	0	-39707	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	10	1	28468492	1475	29.77	6.04	12	109.55	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
115	20231010	140958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5280	310	2	6.24	144166750035	26612387	251.74	5200	5980	4800	6460	3480	4970	5417.28	0.21	0	-26609	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	10	1	28468492	1503	30.34	6.15	12	93.48	174.00	858.00	7590	20230626	-30.43	2700	20230428	95.56	7590	-30.43	20230626	2700	95.56	20230428	7590	-30.43	20230626	2700	95.56	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
116	20231010	130951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5960	990	2	19.92	110665978745	20476795	193.70	5200	5980	4800	6460	3480	4970	5404.46	0.21	0	-35933	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	10	1	28468492	1697	34.25	6.95	12	71.93	174.00	858.00	7590	20230626	-21.48	2700	20230428	120.74	7590	-21.48	20230626	2700	120.74	20230428	7590	-21.48	20230626	2700	120.74	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
117	20231010	120948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5120	150	2	3.02	44547341065	8796545	83.21	5200	5360	4800	6460	3480	4970	5064.19	0.21	0	-1183	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	10	1	28468492	1458	29.43	5.97	12	30.90	174.00	858.00	7590	20230626	-32.54	2700	20230428	89.63	7590	-32.54	20230626	2700	89.63	20230428	7590	-32.54	20230626	2700	89.63	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
118	20231010	110930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4850	-120	5	-2.41	27142050295	5382294	50.91	5200	5360	4800	6460	3480	4970	5042.84	0.21	0	86762	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	5	1	28468492	1381	27.87	5.65	12	18.91	174.00	858.00	7590	20230626	-36.10	2700	20230428	79.63	7590	-36.10	20230626	2700	79.63	20230428	7590	-36.10	20230626	2700	79.63	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
119	20231010	100941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4885	-85	5	-1.71	24174302005	4768919	45.11	5200	5360	4835	6460	3480	4970	5069.14	0.21	0	68780	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	5	1	28468492	1391	28.07	5.69	12	16.75	174.00	858.00	7590	20230626	-35.64	2700	20230428	80.93	7590	-35.64	20230626	2700	80.93	20230428	7590	-35.64	20230626	2700	80.93	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
120	20231010	090935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5080	110	2	2.21	12365855680	2378757	22.50	5200	5360	5040	6460	3480	4970	5198.45	0.21	0	74745	5476	5222	4716	4462	3956	5350	4590	28	1490	100	3080	10	1	28468492	1446	29.20	5.92	12	8.36	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	2.88	N	356680	100	28 억		59696	N	N	0	N	00	N
121	20231006	160943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	1145	1	29.93	49730983635	10569605	1056.28	4215	4970	4210	4970	2680	3825	4705.11	1.25	0	-294766	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1415	28.56	5.79	12	37.13	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N
122	20231006	150928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	1145	1	29.93	49718354865	10567064	1056.03	4215	4970	4210	4970	2680	3825	4705.05	1.25	0	-294766	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1415	28.56	5.79	12	37.12	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N
123	20231006	140931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	1145	1	29.93	49669072345	10557148	1055.04	4215	4970	4210	4970	2680	3825	4704.80	1.25	0	-294746	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1415	28.56	5.79	12	37.08	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N
124	20231006	130920	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	1145	1	29.93	49611827885	10545630	1053.89	4215	4970	4210	4970	2680	3825	4704.51	1.25	0	-294746	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1415	28.56	5.79	12	37.04	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N
125	20231006	120919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	1145	1	29.93	48784442165	10379154	1037.25	4215	4970	4210	4970	2680	3825	4700.25	1.25	0	-294746	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1415	28.56	5.79	12	36.46	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N
126	20231006	110911	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4970	1145	1	29.93	47903539485	10201910	1019.54	4215	4970	4210	4970	2680	3825	4695.57	1.25	0	-294746	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1415	28.56	5.79	12	35.84	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N
127	20231006	100918	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4730	905	2	23.66	30729788990	6707988	670.37	4215	4775	4210	4970	2680	3825	4581.10	1.25	0	-321747	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1347	27.18	5.51	12	23.56	174.00	858.00	7590	20230626	-37.68	2700	20230428	75.19	7590	-37.68	20230626	2700	75.19	20230428	7590	-37.68	20230626	2700	75.19	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N
128	20231006	090910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4640	815	2	21.31	7811555245	1743205	174.21	4215	4710	4210	4970	2680	3825	4481.24	1.25	0	83533	4411	4117	3971	3677	3531	4045	3605	28	1145	100	2370	5	1	28468492	1321	26.67	5.41	12	6.12	174.00	858.00	7590	20230626	-38.87	2700	20230428	71.85	7590	-38.87	20230626	2700	71.85	20230428	7590	-38.87	20230626	2700	71.85	20230428	2.87	N	356680	100	28 억		354442	N	N	0	N	00	N