KissMeData/377030/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	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-300	5	-5.27	357000330	65299	173.40	5700	5740	5370	7390	3990	5690	5467.18	1.64	0	-12414	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1055	-6.88	2.76	12	0.33	-783.00	1953.00	17700	20230202	-69.55	5350	20231024	0.75	17700	-69.55	20230202	5350	0.75	20231024	17700	-69.55	20230202	5350	0.75	20231024	0.82	N	377030	500	97 억		320611	N	N	206	N	00	N
3	20231031	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-300	5	-5.27	344417000	62963	167.19	5700	5740	5370	7390	3990	5690	5470.15	1.64	0	-12238	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1055	-6.88	2.76	12	0.32	-783.00	1953.00	17700	20230202	-69.55	5350	20231024	0.75	17700	-69.55	20230202	5350	0.75	20231024	17700	-69.55	20230202	5350	0.75	20231024	0.82	N	377030	500	97 억		320611	N	N	43	N	00	N
4	20231031	141251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-320	5	-5.62	255411720	46495	123.46	5700	5740	5370	7390	3990	5690	5493.32	1.64	0	-12128	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1051	-6.86	2.75	12	0.24	-783.00	1953.00	17700	20230202	-69.66	5350	20231024	0.37	17700	-69.66	20230202	5350	0.37	20231024	17700	-69.66	20230202	5350	0.37	20231024	0.82	N	377030	500	97 억		320611	N	N	43	N	00	N
5	20231031	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-260	5	-4.57	206920530	37505	99.59	5700	5740	5410	7390	3990	5690	5517.15	1.64	0	-9111	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1063	-6.93	2.78	12	0.19	-783.00	1953.00	17700	20230202	-69.32	5350	20231024	1.50	17700	-69.32	20230202	5350	1.50	20231024	17700	-69.32	20230202	5350	1.50	20231024	0.82	N	377030	500	97 억		320611	N	N	43	N	00	N
6	20231031	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-240	5	-4.22	168963040	30504	81.00	5700	5740	5440	7390	3990	5690	5539.05	1.64	0	-8767	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1067	-6.96	2.79	12	0.16	-783.00	1953.00	17700	20230202	-69.21	5350	20231024	1.87	17700	-69.21	20230202	5350	1.87	20231024	17700	-69.21	20230202	5350	1.87	20231024	0.82	N	377030	500	97 억		320611	N	N	43	N	00	N
7	20231031	111311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-220	5	-3.87	149260420	26891	71.41	5700	5740	5440	7390	3990	5690	5550.57	1.64	0	-7646	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1071	-6.99	2.80	12	0.14	-783.00	1953.00	17700	20230202	-69.10	5350	20231024	2.24	17700	-69.10	20230202	5350	2.24	20231024	17700	-69.10	20230202	5350	2.24	20231024	0.82	N	377030	500	97 억		320611	N	N	43	N	00	N
8	20231031	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-180	5	-3.16	107083190	19195	50.97	5700	5740	5500	7390	3990	5690	5578.70	1.64	0	-7515	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1078	-7.04	2.82	12	0.10	-783.00	1953.00	17700	20230202	-68.87	5350	20231024	2.99	17700	-68.87	20230202	5350	2.99	20231024	17700	-68.87	20230202	5350	2.99	20231024	0.82	N	377030	500	97 억		320611	N	N	43	N	00	N
9	20231031	091251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-20	5	-0.35	17759930	3115	8.27	5700	5740	5660	7390	3990	5690	5701.42	1.64	0	-1634	5836	5762	5616	5542	5396	5800	5580	98	1700	500	4090	10	1	19570882	1110	-7.24	2.90	12	0.02	-783.00	1953.00	17700	20230202	-67.97	5350	20231024	5.98	17700	-67.97	20230202	5350	5.98	20231024	17700	-67.97	20230202	5350	5.98	20231024	0.82	N	377030	500	97 억		320611	N	N	43	N	00	N
10	20231030	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	60	2	1.07	208477510	37181	61.36	5620	5690	5470	7310	3950	5630	5607.07	1.63	0	2059	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1114	-7.27	2.91	12	0.19	-783.00	1953.00	17700	20230202	-67.85	5350	20231024	6.36	17700	-67.85	20230202	5350	6.36	20231024	17700	-67.85	20230202	5350	6.36	20231024	0.84	N	377030	500	97 억		318258	N	N	43	N	00	N
11	20231030	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-50	5	-0.89	199293000	35557	58.68	5620	5690	5470	7310	3950	5630	5604.89	1.63	0	2245	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1092	-7.13	2.86	12	0.18	-783.00	1953.00	17700	20230202	-68.47	5350	20231024	4.30	17700	-68.47	20230202	5350	4.30	20231024	17700	-68.47	20230202	5350	4.30	20231024	0.84	N	377030	500	97 억		318258	N	N	152	N	00	N
12	20231030	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-20	5	-0.36	175163640	31243	51.56	5620	5690	5470	7310	3950	5630	5606.49	1.63	0	946	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1098	-7.16	2.87	12	0.16	-783.00	1953.00	17700	20230202	-68.31	5350	20231024	4.86	17700	-68.31	20230202	5350	4.86	20231024	17700	-68.31	20230202	5350	4.86	20231024	0.84	N	377030	500	97 억		318258	N	N	152	N	00	N
13	20231030	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	30	2	0.53	153622720	27428	45.26	5620	5680	5470	7310	3950	5630	5600.95	1.63	0	923	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1108	-7.23	2.90	12	0.14	-783.00	1953.00	17700	20230202	-68.02	5350	20231024	5.79	17700	-68.02	20230202	5350	5.79	20231024	17700	-68.02	20230202	5350	5.79	20231024	0.84	N	377030	500	97 억		318258	N	N	152	N	00	N
14	20231030	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-20	5	-0.36	131645470	23520	38.81	5620	5680	5470	7310	3950	5630	5597.17	1.63	0	-1874	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1098	-7.16	2.87	12	0.12	-783.00	1953.00	17700	20230202	-68.31	5350	20231024	4.86	17700	-68.31	20230202	5350	4.86	20231024	17700	-68.31	20230202	5350	4.86	20231024	0.84	N	377030	500	97 억		318258	N	N	152	N	00	N
15	20231030	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	10	2	0.18	102023920	18248	30.11	5620	5680	5470	7310	3950	5630	5590.96	1.63	0	1311	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1104	-7.20	2.89	12	0.09	-783.00	1953.00	17700	20230202	-68.14	5350	20231024	5.42	17700	-68.14	20230202	5350	5.42	20231024	17700	-68.14	20230202	5350	5.42	20231024	0.84	N	377030	500	97 억		318258	N	N	152	N	00	N
16	20231030	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	0	3	0.00	66189050	11896	19.63	5620	5640	5470	7310	3950	5630	5563.98	1.63	0	201	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1102	-7.19	2.88	12	0.06	-783.00	1953.00	17700	20230202	-68.19	5350	20231024	5.23	17700	-68.19	20230202	5350	5.23	20231024	17700	-68.19	20230202	5350	5.23	20231024	0.84	N	377030	500	97 억		318258	N	N	152	N	00	N
17	20231030	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-150	5	-2.66	5445640	978	1.61	5620	5620	5480	7310	3950	5630	5568.14	1.63	0	-605	6010	5820	5600	5410	5190	5915	5505	98	1680	500	4050	10	1	19570882	1072	-7.00	2.81	12	0.00	-783.00	1953.00	17700	20230202	-69.04	5350	20231024	2.43	17700	-69.04	20230202	5350	2.43	20231024	17700	-69.04	20230202	5350	2.43	20231024	0.84	N	377030	500	97 억		318258	N	N	152	N	00	N
18	20231027	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	180	2	3.30	336987000	60476	109.85	5440	5790	5380	7080	3820	5450	5571.27	1.52	0	3871	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1102	-7.19	2.88	12	0.31	-783.00	1953.00	17700	20230202	-68.19	5350	20231024	5.23	17700	-68.19	20230202	5350	5.23	20231024	17700	-68.19	20230202	5350	5.23	20231024	0.84	N	377030	500	97 억		297106	N	N	152	N	00	N
19	20231027	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	120	2	2.20	319258400	57322	104.12	5440	5790	5380	7080	3820	5450	5569.56	1.52	0	4320	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1090	-7.11	2.85	12	0.29	-783.00	1953.00	17700	20230202	-68.53	5350	20231024	4.11	17700	-68.53	20230202	5350	4.11	20231024	17700	-68.53	20230202	5350	4.11	20231024	0.84	N	377030	500	97 억		297106	N	N	56	N	00	N
20	20231027	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	120	2	2.20	285961530	51342	93.26	5440	5790	5380	7080	3820	5450	5569.74	1.52	0	2837	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1090	-7.11	2.85	12	0.26	-783.00	1953.00	17700	20230202	-68.53	5350	20231024	4.11	17700	-68.53	20230202	5350	4.11	20231024	17700	-68.53	20230202	5350	4.11	20231024	0.84	N	377030	500	97 억		297106	N	N	56	N	00	N
21	20231027	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	160	2	2.94	260193370	46703	84.83	5440	5790	5380	7080	3820	5450	5571.23	1.52	0	2405	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1098	-7.16	2.87	12	0.24	-783.00	1953.00	17700	20230202	-68.31	5350	20231024	4.86	17700	-68.31	20230202	5350	4.86	20231024	17700	-68.31	20230202	5350	4.86	20231024	0.84	N	377030	500	97 억		297106	N	N	56	N	00	N
22	20231027	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	170	2	3.12	173762630	31497	57.21	5440	5670	5380	7080	3820	5450	5516.80	1.52	0	6077	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1100	-7.18	2.88	12	0.16	-783.00	1953.00	17700	20230202	-68.25	5350	20231024	5.05	17700	-68.25	20230202	5350	5.05	20231024	17700	-68.25	20230202	5350	5.05	20231024	0.84	N	377030	500	97 억		297106	N	N	56	N	00	N
23	20231027	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	130	2	2.39	119060910	21734	39.48	5440	5600	5380	7080	3820	5450	5478.09	1.52	0	3019	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1092	-7.13	2.86	12	0.11	-783.00	1953.00	17700	20230202	-68.47	5350	20231024	4.30	17700	-68.47	20230202	5350	4.30	20231024	17700	-68.47	20230202	5350	4.30	20231024	0.84	N	377030	500	97 억		297106	N	N	56	N	00	N
24	20231027	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	0	3	0.00	65006450	11960	21.72	5440	5550	5380	7080	3820	5450	5435.32	1.52	0	-1710	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1067	-6.96	2.79	12	0.06	-783.00	1953.00	17700	20230202	-69.21	5350	20231024	1.87	17700	-69.21	20230202	5350	1.87	20231024	17700	-69.21	20230202	5350	1.87	20231024	0.84	N	377030	500	97 억		297106	N	N	56	N	00	N
25	20231027	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	30	2	0.55	19470050	3564	6.47	5440	5550	5440	7080	3820	5450	5462.98	1.52	0	1662	5890	5670	5510	5290	5130	5590	5210	98	1630	500	3920	10	1	19570882	1072	-7.00	2.81	12	0.02	-783.00	1953.00	17700	20230202	-69.04	5350	20231024	2.43	17700	-69.04	20230202	5350	2.43	20231024	17700	-69.04	20230202	5350	2.43	20231024	0.84	N	377030	500	97 억		297106	N	N	56	N	00	N
26	20231026	161130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5450	-240	5	-4.22	301338570	54801	120.64	5590	5730	5350	7390	3990	5690	5499.10	1.50	0	-6106	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1067	-6.96	2.79	12	0.28	-783.00	1953.00	17700	20230202	-69.21	5350	20231026	1.87	17700	-69.21	20230202	5350	1.87	20231026	17700	-69.21	20230202	5350	1.87	20231026	0.85	N	377030	500	97 억		294288	N	N	56	N	00	N
27	20231026	151128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5460	-230	5	-4.04	286782200	52131	114.76	5590	5730	5350	7390	3990	5690	5501.18	1.50	0	-6046	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1069	-6.97	2.80	12	0.27	-783.00	1953.00	17700	20230202	-69.15	5350	20231026	2.06	17700	-69.15	20230202	5350	2.06	20231026	17700	-69.15	20230202	5350	2.06	20231026	0.85	N	377030	500	97 억		294288	N	N	223	N	00	N
28	20231026	141130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	-210	5	-3.69	241210050	43740	96.29	5590	5730	5350	7390	3990	5690	5514.63	1.50	0	-8691	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1072	-7.00	2.81	12	0.22	-783.00	1953.00	17700	20230202	-69.04	5350	20231026	2.43	17700	-69.04	20230202	5350	2.43	20231026	17700	-69.04	20230202	5350	2.43	20231026	0.85	N	377030	500	97 억		294288	N	N	223	N	00	N
29	20231026	131128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	-190	5	-3.34	189477270	34259	75.42	5590	5730	5350	7390	3990	5690	5530.73	1.50	0	-6320	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1076	-7.02	2.82	12	0.18	-783.00	1953.00	17700	20230202	-68.93	5350	20231026	2.80	17700	-68.93	20230202	5350	2.80	20231026	17700	-68.93	20230202	5350	2.80	20231026	0.85	N	377030	500	97 억		294288	N	N	223	N	00	N
30	20231026	121121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	-210	5	-3.69	169055020	30537	67.22	5590	5730	5350	7390	3990	5690	5536.07	1.50	0	-6179	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1072	-7.00	2.81	12	0.16	-783.00	1953.00	17700	20230202	-69.04	5350	20231026	2.43	17700	-69.04	20230202	5350	2.43	20231026	17700	-69.04	20230202	5350	2.43	20231026	0.85	N	377030	500	97 억		294288	N	N	223	N	00	N
31	20231026	111137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5550	-140	5	-2.46	141955860	25639	56.44	5590	5730	5350	7390	3990	5690	5536.71	1.50	0	-4885	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1086	-7.09	2.84	12	0.13	-783.00	1953.00	17700	20230202	-68.64	5350	20231026	3.74	17700	-68.64	20230202	5350	3.74	20231026	17700	-68.64	20230202	5350	3.74	20231026	0.85	N	377030	500	97 억		294288	N	N	223	N	00	N
32	20231026	101132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	-80	5	-1.41	127149990	22973	50.57	5590	5730	5350	7390	3990	5690	5534.75	1.50	0	-4635	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1098	-7.16	2.87	12	0.12	-783.00	1953.00	17700	20230202	-68.31	5350	20231026	4.86	17700	-68.31	20230202	5350	4.86	20231026	17700	-68.31	20230202	5350	4.86	20231026	0.85	N	377030	500	97 억		294288	N	N	223	N	00	N
33	20231026	091130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5450	-240	5	-4.22	21921200	3988	8.78	5590	5670	5350	7390	3990	5690	5496.74	1.50	0	-696	5910	5800	5700	5590	5490	5750	5540	98	1700	500	4090	10	1	19570882	1067	-6.96	2.79	12	0.02	-783.00	1953.00	17700	20230202	-69.21	5350	20231026	1.87	17700	-69.21	20230202	5350	1.87	20231026	17700	-69.21	20230202	5350	1.87	20231026	0.85	N	377030	500	97 억		294288	N	N	223	N	00	N
34	20231025	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-50	5	-0.87	258273960	45310	56.33	5740	5810	5600	7460	4020	5740	5700.20	1.50	0	415	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1114	-7.27	2.91	12	0.23	-783.00	1953.00	17700	20230202	-67.85	5350	20231024	6.36	17700	-67.85	20230202	5350	6.36	20231024	17700	-67.85	20230202	5350	6.36	20231024	0.87	N	377030	500	97 억		293793	N	N	223	N	00	N
35	20231025	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-90	5	-1.57	244575530	42879	53.31	5740	5810	5600	7460	4020	5740	5703.85	1.50	0	-20	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1106	-7.22	2.89	12	0.22	-783.00	1953.00	17700	20230202	-68.08	5350	20231024	5.61	17700	-68.08	20230202	5350	5.61	20231024	17700	-68.08	20230202	5350	5.61	20231024	0.87	N	377030	500	97 억		293793	N	N	43	N	00	N
36	20231025	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-100	5	-1.74	206164440	36077	44.85	5740	5810	5600	7460	4020	5740	5714.57	1.50	0	-591	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1104	-7.20	2.89	12	0.18	-783.00	1953.00	17700	20230202	-68.14	5350	20231024	5.42	17700	-68.14	20230202	5350	5.42	20231024	17700	-68.14	20230202	5350	5.42	20231024	0.87	N	377030	500	97 억		293793	N	N	43	N	00	N
37	20231025	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-90	5	-1.57	188748500	32983	41.00	5740	5810	5630	7460	4020	5740	5722.60	1.50	0	-581	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1106	-7.22	2.89	12	0.17	-783.00	1953.00	17700	20230202	-68.08	5350	20231024	5.61	17700	-68.08	20230202	5350	5.61	20231024	17700	-68.08	20230202	5350	5.61	20231024	0.87	N	377030	500	97 억		293793	N	N	43	N	00	N
38	20231025	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-70	5	-1.22	171859270	30000	37.30	5740	5810	5630	7460	4020	5740	5728.64	1.50	0	268	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1110	-7.24	2.90	12	0.15	-783.00	1953.00	17700	20230202	-67.97	5350	20231024	5.98	17700	-67.97	20230202	5350	5.98	20231024	17700	-67.97	20230202	5350	5.98	20231024	0.87	N	377030	500	97 억		293793	N	N	43	N	00	N
39	20231025	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-50	5	-0.87	147379180	25711	31.96	5740	5810	5630	7460	4020	5740	5732.14	1.50	0	-845	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1114	-7.27	2.91	12	0.13	-783.00	1953.00	17700	20230202	-67.85	5350	20231024	6.36	17700	-67.85	20230202	5350	6.36	20231024	17700	-67.85	20230202	5350	6.36	20231024	0.87	N	377030	500	97 억		293793	N	N	43	N	00	N
40	20231025	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	10	2	0.17	114193870	19912	24.75	5740	5810	5630	7460	4020	5740	5734.93	1.50	0	-324	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1125	-7.34	2.94	12	0.10	-783.00	1953.00	17700	20230202	-67.51	5350	20231024	7.48	17700	-67.51	20230202	5350	7.48	20231024	17700	-67.51	20230202	5350	7.48	20231024	0.87	N	377030	500	97 억		293793	N	N	43	N	00	N
41	20231025	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	40	2	0.70	48409770	8404	10.45	5740	5810	5700	7460	4020	5740	5760.32	1.50	0	-1867	6000	5870	5610	5480	5220	5935	5545	98	1720	500	4130	10	1	19570882	1131	-7.38	2.96	12	0.04	-783.00	1953.00	17700	20230202	-67.34	5350	20231024	8.04	17700	-67.34	20230202	5350	8.04	20231024	17700	-67.34	20230202	5350	8.04	20231024	0.87	N	377030	500	97 억		293793	N	N	43	N	00	N
42	20231024	161059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5740	310	2	5.71	445766920	80177	151.28	5370	5740	5350	7050	3810	5430	5559.68	1.39	0	17901	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1123	-7.33	2.94	12	0.41	-783.00	1953.00	17700	20230202	-67.57	5350	20231024	7.29	17700	-67.57	20230202	5350	7.29	20231024	17700	-67.57	20230202	5350	7.29	20231024	0.88	N	377030	500	97 억		272853	N	N	43	N	00	N
43	20231024	151119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5690	260	2	4.79	401312710	72405	136.62	5370	5700	5350	7050	3810	5430	5542.61	1.39	0	17261	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1114	-7.27	2.91	12	0.37	-783.00	1953.00	17700	20230202	-67.85	5350	20231024	6.36	17700	-67.85	20230202	5350	6.36	20231024	17700	-67.85	20230202	5350	6.36	20231024	0.88	N	377030	500	97 억		272853	N	N	25	N	00	N
44	20231024	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5630	200	2	3.68	353831980	64020	120.79	5370	5700	5350	7050	3810	5430	5526.90	1.39	0	14365	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1102	-7.19	2.88	12	0.33	-783.00	1953.00	17700	20230202	-68.19	5350	20231024	5.23	17700	-68.19	20230202	5350	5.23	20231024	17700	-68.19	20230202	5350	5.23	20231024	0.88	N	377030	500	97 억		272853	N	N	25	N	00	N
45	20231024	131104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5550	120	2	2.21	232163900	42392	79.99	5370	5630	5350	7050	3810	5430	5476.60	1.39	0	4436	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1086	-7.09	2.84	12	0.22	-783.00	1953.00	17700	20230202	-68.64	5350	20231024	3.74	17700	-68.64	20230202	5350	3.74	20231024	17700	-68.64	20230202	5350	3.74	20231024	0.88	N	377030	500	97 억		272853	N	N	25	N	00	N
46	20231024	121117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5530	100	2	1.84	205211060	37520	70.79	5370	5630	5350	7050	3810	5430	5469.38	1.39	0	2801	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1082	-7.06	2.83	12	0.19	-783.00	1953.00	17700	20230202	-68.76	5350	20231024	3.36	17700	-68.76	20230202	5350	3.36	20231024	17700	-68.76	20230202	5350	3.36	20231024	0.88	N	377030	500	97 억		272853	N	N	25	N	00	N
47	20231024	111113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5410	-20	5	-0.37	152259490	27852	52.55	5370	5630	5350	7050	3810	5430	5466.73	1.39	0	182	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1059	-6.91	2.77	12	0.14	-783.00	1953.00	17700	20230202	-69.44	5350	20231024	1.12	17700	-69.44	20230202	5350	1.12	20231024	17700	-69.44	20230202	5350	1.12	20231024	0.88	N	377030	500	97 억		272853	N	N	25	N	00	N
48	20231024	101103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5420	-10	5	-0.18	119727670	21818	41.17	5370	5630	5370	7050	3810	5430	5487.56	1.39	0	933	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1061	-6.92	2.78	12	0.11	-783.00	1953.00	17700	20230202	-69.38	5370	20231024	0.93	17700	-69.38	20230202	5370	0.93	20231024	17700	-69.38	20230202	5370	0.93	20231024	0.88	N	377030	500	97 억		272853	N	N	25	N	00	N
49	20231024	091111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	180	2	3.31	53555980	9839	18.56	5370	5630	5370	7050	3810	5430	5443.23	1.39	0	3016	5743	5586	5493	5336	5243	5665	5415	98	1620	500	3900	10	1	19570882	1098	-7.16	2.87	12	0.05	-783.00	1953.00	17700	20230202	-68.31	5370	20231024	4.47	17700	-68.31	20230202	5370	4.47	20231024	17700	-68.31	20230202	5370	4.47	20231024	0.88	N	377030	500	97 억		272853	N	N	25	N	00	N
50	20231023	161054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5430	-60	5	-1.09	285756750	51927	79.83	5420	5650	5400	7130	3850	5490	5503.95	1.34	0	10699	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1063	-6.93	2.78	12	0.27	-783.00	1953.00	17700	20230202	-69.32	5400	20231023	0.56	17700	-69.32	20230202	5400	0.56	20231023	17700	-69.32	20230202	5400	0.56	20231023	0.89	N	377030	500	97 억		262590	N	N	25	N	00	N
51	20231023	151100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5470	-20	5	-0.36	248231030	45028	69.23	5420	5650	5400	7130	3850	5490	5512.81	1.34	0	10045	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1071	-6.99	2.80	12	0.23	-783.00	1953.00	17700	20230202	-69.10	5400	20231023	1.30	17700	-69.10	20230202	5400	1.30	20231023	17700	-69.10	20230202	5400	1.30	20231023	0.89	N	377030	500	97 억		262590	N	N	29	N	00	N
52	20231023	141058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	10	2	0.18	209683630	38009	58.44	5420	5650	5400	7130	3850	5490	5516.68	1.34	0	9056	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1076	-7.02	2.82	12	0.19	-783.00	1953.00	17700	20230202	-68.93	5400	20231023	1.85	17700	-68.93	20230202	5400	1.85	20231023	17700	-68.93	20230202	5400	1.85	20231023	0.89	N	377030	500	97 억		262590	N	N	29	N	00	N
53	20231023	131104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	10	2	0.18	167373100	30409	46.75	5420	5630	5400	7130	3850	5490	5504.06	1.34	0	9049	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1076	-7.02	2.82	12	0.16	-783.00	1953.00	17700	20230202	-68.93	5400	20231023	1.85	17700	-68.93	20230202	5400	1.85	20231023	17700	-68.93	20230202	5400	1.85	20231023	0.89	N	377030	500	97 억		262590	N	N	29	N	00	N
54	20231023	121053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	0	3	0.00	146612150	26616	40.92	5420	5630	5400	7130	3850	5490	5508.42	1.34	0	7287	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1074	-7.01	2.81	12	0.14	-783.00	1953.00	17700	20230202	-68.98	5400	20231023	1.67	17700	-68.98	20230202	5400	1.67	20231023	17700	-68.98	20230202	5400	1.67	20231023	0.89	N	377030	500	97 억		262590	N	N	29	N	00	N
55	20231023	111052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5580	90	2	1.64	124217480	22568	34.70	5420	5630	5400	7130	3850	5490	5504.14	1.34	0	7629	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1092	-7.13	2.86	12	0.12	-783.00	1953.00	17700	20230202	-68.47	5400	20231023	3.33	17700	-68.47	20230202	5400	3.33	20231023	17700	-68.47	20230202	5400	3.33	20231023	0.89	N	377030	500	97 억		262590	N	N	29	N	00	N
56	20231023	101044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5570	80	2	1.46	98217390	17920	27.55	5420	5630	5400	7130	3850	5490	5480.88	1.34	0	4638	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1090	-7.11	2.85	12	0.09	-783.00	1953.00	17700	20230202	-68.53	5400	20231023	3.15	17700	-68.53	20230202	5400	3.15	20231023	17700	-68.53	20230202	5400	3.15	20231023	0.89	N	377030	500	97 억		262590	N	N	29	N	00	N
57	20231023	091105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	-10	5	-0.18	42265580	7797	11.99	5420	5500	5400	7130	3850	5490	5420.75	1.34	0	3755	5723	5606	5503	5386	5283	5555	5335	98	1640	500	3950	10	1	19570882	1072	-7.00	2.81	12	0.04	-783.00	1953.00	17700	20230202	-69.04	5400	20231023	1.48	17700	-69.04	20230202	5400	1.48	20231023	17700	-69.04	20230202	5400	1.48	20231023	0.89	N	377030	500	97 억		262590	N	N	29	N	00	N
58	20231020	161048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	-130	5	-2.31	348070530	63659	78.61	5570	5620	5400	7300	3940	5620	5467.55	1.30	0	10456	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1074	-7.01	2.81	12	0.33	-783.00	1953.00	17700	20230202	-68.98	5400	20231020	1.67	17700	-68.98	20230202	5400	1.67	20231020	17700	-68.98	20230202	5400	1.67	20231020	0.90	N	377030	500	97 억		254196	N	N	29	N	00	N
59	20231020	151046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5430	-190	5	-3.38	325927470	59600	73.60	5570	5620	5400	7300	3940	5620	5468.58	1.30	0	10365	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1063	-6.93	2.78	12	0.30	-783.00	1953.00	17700	20230202	-69.32	5400	20231020	0.56	17700	-69.32	20230202	5400	0.56	20231020	17700	-69.32	20230202	5400	0.56	20231020	0.90	N	377030	500	97 억		254196	N	N	132	N	00	N
60	20231020	141058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5540	-80	5	-1.42	285834210	52247	64.52	5570	5620	5400	7300	3940	5620	5470.82	1.30	0	8343	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1084	-7.08	2.84	12	0.27	-783.00	1953.00	17700	20230202	-68.70	5400	20231020	2.59	17700	-68.70	20230202	5400	2.59	20231020	17700	-68.70	20230202	5400	2.59	20231020	0.90	N	377030	500	97 억		254196	N	N	132	N	00	N
61	20231020	131030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	-130	5	-2.31	239148080	43796	54.08	5570	5620	5400	7300	3940	5620	5460.50	1.30	0	7565	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1074	-7.01	2.81	12	0.22	-783.00	1953.00	17700	20230202	-68.98	5400	20231020	1.67	17700	-68.98	20230202	5400	1.67	20231020	17700	-68.98	20230202	5400	1.67	20231020	0.90	N	377030	500	97 억		254196	N	N	132	N	00	N
62	20231020	121040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	-140	5	-2.49	218192660	39969	49.36	5570	5620	5400	7300	3940	5620	5459.04	1.30	0	6175	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1072	-7.00	2.81	12	0.20	-783.00	1953.00	17700	20230202	-69.04	5400	20231020	1.48	17700	-69.04	20230202	5400	1.48	20231020	17700	-69.04	20230202	5400	1.48	20231020	0.90	N	377030	500	97 억		254196	N	N	132	N	00	N
63	20231020	111051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5420	-200	5	-3.56	181826820	33261	41.07	5570	5620	5400	7300	3940	5620	5466.66	1.30	0	4840	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1061	-6.92	2.78	12	0.17	-783.00	1953.00	17700	20230202	-69.38	5400	20231020	0.37	17700	-69.38	20230202	5400	0.37	20231020	17700	-69.38	20230202	5400	0.37	20231020	0.90	N	377030	500	97 억		254196	N	N	132	N	00	N
64	20231020	101043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5440	-180	5	-3.20	137583450	25108	31.01	5570	5620	5400	7300	3940	5620	5479.66	1.30	0	1572	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1065	-6.95	2.79	12	0.13	-783.00	1953.00	17700	20230202	-69.27	5400	20231020	0.74	17700	-69.27	20230202	5400	0.74	20231020	17700	-69.27	20230202	5400	0.74	20231020	0.90	N	377030	500	97 억		254196	N	N	132	N	00	N
65	20231020	091040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5460	-160	5	-2.85	48867220	8911	11.00	5570	5580	5400	7300	3940	5620	5483.91	1.30	0	259	6046	5832	5706	5492	5366	5770	5430	98	1680	500	4040	10	1	19570882	1069	-6.97	2.80	12	0.05	-783.00	1953.00	17700	20230202	-69.15	5400	20231020	1.11	17700	-69.15	20230202	5400	1.11	20231020	17700	-69.15	20230202	5400	1.11	20231020	0.90	N	377030	500	97 억		254196	N	N	132	N	00	N
66	20231019	161040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5620	-340	5	-5.70	459549880	80652	128.02	5920	5920	5580	7740	4180	5960	5698.16	1.39	0	-19349	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1100	-7.18	2.88	12	0.41	-783.00	1953.00	17700	20230202	-68.25	5580	20231019	0.72	17700	-68.25	20230202	5580	0.72	20231019	17700	-68.25	20230202	5580	0.72	20231019	0.94	N	377030	500	97 억		272774	N	N	132	N	00	N
67	20231019	151026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5630	-330	5	-5.54	421439720	73856	117.23	5920	5920	5620	7740	4180	5960	5706.24	1.39	0	-18319	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1102	-7.19	2.88	12	0.38	-783.00	1953.00	17700	20230202	-68.19	5620	20231019	0.18	17700	-68.19	20230202	5620	0.18	20231019	17700	-68.19	20230202	5620	0.18	20231019	0.94	N	377030	500	97 억		272774	N	N	56	N	00	N
68	20231019	141043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5660	-300	5	-5.03	345925570	60469	95.98	5920	5920	5630	7740	4180	5960	5720.71	1.39	0	-15898	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1108	-7.23	2.90	12	0.31	-783.00	1953.00	17700	20230202	-68.02	5630	20231019	0.53	17700	-68.02	20230202	5630	0.53	20231019	17700	-68.02	20230202	5630	0.53	20231019	0.94	N	377030	500	97 억		272774	N	N	56	N	00	N
69	20231019	131033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5680	-280	5	-4.70	280366030	48882	77.59	5920	5920	5670	7740	4180	5960	5735.57	1.39	0	-10739	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1112	-7.25	2.91	12	0.25	-783.00	1953.00	17700	20230202	-67.91	5670	20231019	0.18	17700	-67.91	20230202	5670	0.18	20231019	17700	-67.91	20230202	5670	0.18	20231019	0.94	N	377030	500	97 억		272774	N	N	56	N	00	N
70	20231019	121040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5690	-270	5	-4.53	236482060	41163	65.34	5920	5920	5680	7740	4180	5960	5745.02	1.39	0	-9117	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1114	-7.27	2.91	12	0.21	-783.00	1953.00	17700	20230202	-67.85	5680	20231019	0.18	17700	-67.85	20230202	5680	0.18	20231019	17700	-67.85	20230202	5680	0.18	20231019	0.94	N	377030	500	97 억		272774	N	N	56	N	00	N
71	20231019	111034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5710	-250	5	-4.19	191689400	33308	52.87	5920	5920	5700	7740	4180	5960	5755.06	1.39	0	-5503	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1117	-7.29	2.92	12	0.17	-783.00	1953.00	17700	20230202	-67.74	5700	20231019	0.18	17700	-67.74	20230202	5700	0.18	20231019	17700	-67.74	20230202	5700	0.18	20231019	0.94	N	377030	500	97 억		272774	N	N	56	N	00	N
72	20231019	101029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5770	-190	5	-3.19	135399800	23519	37.33	5920	5920	5710	7740	4180	5960	5757.04	1.39	0	-4175	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1129	-7.37	2.95	12	0.12	-783.00	1953.00	17700	20230202	-67.40	5710	20231019	1.05	17700	-67.40	20230202	5710	1.05	20231019	17700	-67.40	20230202	5710	1.05	20231019	0.94	N	377030	500	97 억		272774	N	N	56	N	00	N
73	20231019	091036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5730	-230	5	-3.86	27062790	4665	7.40	5920	5920	5710	7740	4180	5960	5801.24	1.39	0	-912	6173	6066	5993	5886	5813	6030	5850	98	1780	500	4290	10	1	19570882	1121	-7.32	2.93	12	0.02	-783.00	1953.00	17700	20230202	-67.63	5710	20231019	0.35	17700	-67.63	20230202	5710	0.35	20231019	17700	-67.63	20230202	5710	0.35	20231019	0.94	N	377030	500	97 억		272774	N	N	56	N	00	N
74	20231018	161041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5960	-110	5	-1.81	366121240	61171	137.09	6000	6100	5920	7890	4250	6070	5985.08	1.42	0	-4880	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1166	-7.61	3.05	12	0.31	-783.00	1953.00	17700	20230202	-66.33	5920	20231018	0.68	17700	-66.33	20230202	5920	0.68	20231018	17700	-66.33	20230202	5920	0.68	20231018	0.96	N	377030	500	97 억		277056	N	N	56	N	00	N
75	20231018	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-110	5	-1.81	334344810	55822	125.11	6000	6100	5930	7890	4250	6070	5989.34	1.42	0	-5200	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1166	-7.61	3.05	12	0.29	-783.00	1953.00	17700	20230202	-66.33	5920	20231010	0.68	17700	-66.33	20230202	5920	0.68	20231010	17700	-66.33	20230202	5920	0.68	20231010	0.96	N	377030	500	97 억		277056	N	N	87	N	00	N
76	20231018	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-90	5	-1.48	279956430	46689	104.64	6000	6100	5940	7890	4250	6070	5996.04	1.42	0	-5160	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1170	-7.64	3.06	12	0.24	-783.00	1953.00	17700	20230202	-66.21	5920	20231010	1.01	17700	-66.21	20230202	5920	1.01	20231010	17700	-66.21	20230202	5920	1.01	20231010	0.96	N	377030	500	97 억		277056	N	N	87	N	00	N
77	20231018	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-90	5	-1.48	260764400	43476	97.44	6000	6100	5940	7890	4250	6070	5997.73	1.42	0	-5208	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1170	-7.64	3.06	12	0.22	-783.00	1953.00	17700	20230202	-66.21	5920	20231010	1.01	17700	-66.21	20230202	5920	1.01	20231010	17700	-66.21	20230202	5920	1.01	20231010	0.96	N	377030	500	97 억		277056	N	N	87	N	00	N
78	20231018	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-110	5	-1.81	228554870	38063	85.30	6000	6100	5940	7890	4250	6070	6004.47	1.42	0	-4674	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1166	-7.61	3.05	12	0.19	-783.00	1953.00	17700	20230202	-66.33	5920	20231010	0.68	17700	-66.33	20230202	5920	0.68	20231010	17700	-66.33	20230202	5920	0.68	20231010	0.96	N	377030	500	97 억		277056	N	N	87	N	00	N
79	20231018	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-80	5	-1.32	178148420	29613	66.37	6000	6100	5970	7890	4250	6070	6015.70	1.42	0	-371	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1172	-7.65	3.07	12	0.15	-783.00	1953.00	17700	20230202	-66.16	5920	20231010	1.18	17700	-66.16	20230202	5920	1.18	20231010	17700	-66.16	20230202	5920	1.18	20231010	0.96	N	377030	500	97 억		277056	N	N	87	N	00	N
80	20231018	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-70	5	-1.15	111944360	18562	41.60	6000	6100	6000	7890	4250	6070	6030.62	1.42	0	0	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1174	-7.66	3.07	12	0.09	-783.00	1953.00	17700	20230202	-66.10	5920	20231010	1.35	17700	-66.10	20230202	5920	1.35	20231010	17700	-66.10	20230202	5920	1.35	20231010	0.96	N	377030	500	97 억		277056	N	N	87	N	00	N
81	20231018	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-40	5	-0.66	29299370	4873	10.92	6000	6070	6000	7890	4250	6070	6011.39	1.42	0	1616	6236	6152	6076	5992	5916	6195	6035	98	1820	500	4370	10	1	19570882	1180	-7.70	3.09	12	0.02	-783.00	1953.00	17700	20230202	-65.93	5920	20231010	1.86	17700	-65.93	20230202	5920	1.86	20231010	17700	-65.93	20230202	5920	1.86	20231010	0.96	N	377030	500	97 억		277056	N	N	87	N	00	N
82	20231017	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	100	2	1.68	265804650	43635	44.03	6000	6160	6000	7760	4180	5970	6091.55	1.33	0	17519	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1188	-7.75	3.11	12	0.22	-783.00	1953.00	17700	20230202	-65.71	5920	20231010	2.53	17700	-65.71	20230202	5920	2.53	20231010	17700	-65.71	20230202	5920	2.53	20231010	0.92	N	377030	500	97 억		259357	N	N	87	N	00	N
83	20231017	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	110	2	1.84	250496270	41117	41.49	6000	6160	6000	7760	4180	5970	6092.28	1.33	0	16802	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1190	-7.77	3.11	12	0.21	-783.00	1953.00	17700	20230202	-65.65	5920	20231010	2.70	17700	-65.65	20230202	5920	2.70	20231010	17700	-65.65	20230202	5920	2.70	20231010	0.92	N	377030	500	97 억		259357	N	N	76	N	00	N
84	20231017	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	90	2	1.51	224708040	36865	37.20	6000	6160	6000	7760	4180	5970	6095.43	1.33	0	15536	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1186	-7.74	3.10	12	0.19	-783.00	1953.00	17700	20230202	-65.76	5920	20231010	2.36	17700	-65.76	20230202	5920	2.36	20231010	17700	-65.76	20230202	5920	2.36	20231010	0.92	N	377030	500	97 억		259357	N	N	76	N	00	N
85	20231017	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	100	2	1.68	187855160	30794	31.08	6000	6160	6000	7760	4180	5970	6100.38	1.33	0	13776	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1188	-7.75	3.11	12	0.16	-783.00	1953.00	17700	20230202	-65.71	5920	20231010	2.53	17700	-65.71	20230202	5920	2.53	20231010	17700	-65.71	20230202	5920	2.53	20231010	0.92	N	377030	500	97 억		259357	N	N	76	N	00	N
86	20231017	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	100	2	1.68	164762560	26989	27.24	6000	6160	6000	7760	4180	5970	6104.80	1.33	0	13309	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1188	-7.75	3.11	12	0.14	-783.00	1953.00	17700	20230202	-65.71	5920	20231010	2.53	17700	-65.71	20230202	5920	2.53	20231010	17700	-65.71	20230202	5920	2.53	20231010	0.92	N	377030	500	97 억		259357	N	N	76	N	00	N
87	20231017	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	140	2	2.35	141826920	23219	23.43	6000	6160	6000	7760	4180	5970	6108.23	1.33	0	12227	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1196	-7.80	3.13	12	0.12	-783.00	1953.00	17700	20230202	-65.48	5920	20231010	3.21	17700	-65.48	20230202	5920	3.21	20231010	17700	-65.48	20230202	5920	3.21	20231010	0.92	N	377030	500	97 억		259357	N	N	76	N	00	N
88	20231017	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	140	2	2.35	93659500	15355	15.50	6000	6140	6000	7760	4180	5970	6099.61	1.33	0	7224	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1196	-7.80	3.13	12	0.08	-783.00	1953.00	17700	20230202	-65.48	5920	20231010	3.21	17700	-65.48	20230202	5920	3.21	20231010	17700	-65.48	20230202	5920	3.21	20231010	0.92	N	377030	500	97 억		259357	N	N	76	N	00	N
89	20231017	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	120	2	2.01	22101030	3638	3.67	6000	6090	6000	7760	4180	5970	6075.05	1.33	0	718	6516	6242	6096	5822	5676	6170	5750	98	1790	500	4290	10	1	19570882	1192	-7.78	3.12	12	0.02	-783.00	1953.00	17700	20230202	-65.59	5920	20231010	2.87	17700	-65.59	20230202	5920	2.87	20231010	17700	-65.59	20230202	5920	2.87	20231010	0.92	N	377030	500	97 억		259357	N	N	76	N	00	N
90	20231016	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-370	5	-5.84	591408990	97746	68.77	6340	6370	5950	8240	4440	6340	6050.68	1.44	0	-20531	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1168	-7.62	3.06	12	0.50	-783.00	1953.00	17700	20230202	-66.27	5920	20231010	0.84	17700	-66.27	20230202	5920	0.84	20231010	17700	-66.27	20230202	5920	0.84	20231010	0.96	N	377030	500	97 억		281172	N	N	76	N	00	N
91	20231016	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-330	5	-5.21	530335120	87530	61.58	6340	6370	5950	8240	4440	6340	6058.88	1.44	0	-20186	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1176	-7.68	3.08	12	0.45	-783.00	1953.00	17700	20230202	-66.05	5920	20231010	1.52	17700	-66.05	20230202	5920	1.52	20231010	17700	-66.05	20230202	5920	1.52	20231010	0.96	N	377030	500	97 억		281172	N	N	144	N	00	N
92	20231016	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-320	5	-5.05	400720830	65890	46.36	6340	6370	6000	8240	4440	6340	6081.64	1.44	0	-18715	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1178	-7.69	3.08	12	0.34	-783.00	1953.00	17700	20230202	-65.99	5920	20231010	1.69	17700	-65.99	20230202	5920	1.69	20231010	17700	-65.99	20230202	5920	1.69	20231010	0.96	N	377030	500	97 억		281172	N	N	144	N	00	N
93	20231016	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-310	5	-4.89	336771420	55244	38.87	6340	6370	6000	8240	4440	6340	6096.05	1.44	0	-18559	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1180	-7.70	3.09	12	0.28	-783.00	1953.00	17700	20230202	-65.93	5920	20231010	1.86	17700	-65.93	20230202	5920	1.86	20231010	17700	-65.93	20230202	5920	1.86	20231010	0.96	N	377030	500	97 억		281172	N	N	144	N	00	N
94	20231016	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-320	5	-5.05	287712020	47092	33.13	6340	6370	6010	8240	4440	6340	6109.54	1.44	0	-17213	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1178	-7.69	3.08	12	0.24	-783.00	1953.00	17700	20230202	-65.99	5920	20231010	1.69	17700	-65.99	20230202	5920	1.69	20231010	17700	-65.99	20230202	5920	1.69	20231010	0.96	N	377030	500	97 억		281172	N	N	144	N	00	N
95	20231016	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-280	5	-4.42	235731210	38477	27.07	6340	6370	6040	8240	4440	6340	6126.52	1.44	0	-16012	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1186	-7.74	3.10	12	0.20	-783.00	1953.00	17700	20230202	-65.76	5920	20231010	2.36	17700	-65.76	20230202	5920	2.36	20231010	17700	-65.76	20230202	5920	2.36	20231010	0.96	N	377030	500	97 억		281172	N	N	144	N	00	N
96	20231016	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-260	5	-4.10	200081140	32592	22.93	6340	6370	6050	8240	4440	6340	6138.93	1.44	0	-14609	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1190	-7.77	3.11	12	0.17	-783.00	1953.00	17700	20230202	-65.65	5920	20231010	2.70	17700	-65.65	20230202	5920	2.70	20231010	17700	-65.65	20230202	5920	2.70	20231010	0.96	N	377030	500	97 억		281172	N	N	144	N	00	N
97	20231016	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-220	5	-3.47	84851550	13698	9.64	6340	6370	6110	8240	4440	6340	6194.38	1.44	0	-7182	6900	6620	6420	6140	5940	6520	6040	98	1900	500	4560	10	1	19570882	1198	-7.82	3.13	12	0.07	-783.00	1953.00	17700	20230202	-65.42	5920	20231010	3.38	17700	-65.42	20230202	5920	3.38	20231010	17700	-65.42	20230202	5920	3.38	20231010	0.96	N	377030	500	97 억		281172	N	N	144	N	00	N
98	20231012	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	550	2	8.89	5822853730	847344	1410.50	6140	7440	6140	8040	4340	6190	6872.06	1.48	0	-528	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1319	-8.61	3.45	12	4.33	-783.00	1953.00	17700	20230202	-61.92	5920	20231010	13.85	17700	-61.92	20230202	5920	13.85	20231010	17700	-61.92	20230202	5920	13.85	20231010	0.96	N	377030	500	97 억		290390	N	N	103	N	00	N
99	20231012	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	450	2	7.27	5618311160	816811	1359.67	6140	7440	6140	8040	4340	6190	6878.35	1.48	0	-9908	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1300	-8.48	3.40	12	4.17	-783.00	1953.00	17700	20230202	-62.49	5920	20231010	12.16	17700	-62.49	20230202	5920	12.16	20231010	17700	-62.49	20230202	5920	12.16	20231010	0.96	N	377030	500	97 억		290390	N	N	51	N	00	N
100	20231012	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	610	2	9.85	1846444360	274755	457.36	6140	7000	6140	8040	4340	6190	6720.33	1.48	0	-27476	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1331	-8.68	3.48	12	1.40	-783.00	1953.00	17700	20230202	-61.58	5920	20231010	14.86	17700	-61.58	20230202	5920	14.86	20231010	17700	-61.58	20230202	5920	14.86	20231010	0.96	N	377030	500	97 억		290390	N	N	51	N	00	N
101	20231012	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	150	2	2.42	213211830	33769	56.21	6140	6390	6140	8040	4340	6190	6313.83	1.48	0	17508	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1241	-8.10	3.25	12	0.17	-783.00	1953.00	17700	20230202	-64.18	5920	20231010	7.09	17700	-64.18	20230202	5920	7.09	20231010	17700	-64.18	20230202	5920	7.09	20231010	0.96	N	377030	500	97 억		290390	N	N	51	N	00	N
102	20231012	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	140	2	2.26	190835600	30232	50.32	6140	6390	6140	8040	4340	6190	6312.37	1.48	0	15038	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1239	-8.08	3.24	12	0.15	-783.00	1953.00	17700	20230202	-64.24	5920	20231010	6.93	17700	-64.24	20230202	5920	6.93	20231010	17700	-64.24	20230202	5920	6.93	20231010	0.96	N	377030	500	97 억		290390	N	N	51	N	00	N
103	20231012	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	170	2	2.75	167499610	26564	44.22	6140	6370	6140	8040	4340	6190	6305.51	1.48	0	13579	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1245	-8.12	3.26	12	0.14	-783.00	1953.00	17700	20230202	-64.07	5920	20231010	7.43	17700	-64.07	20230202	5920	7.43	20231010	17700	-64.07	20230202	5920	7.43	20231010	0.96	N	377030	500	97 억		290390	N	N	51	N	00	N
104	20231012	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	170	2	2.75	143527910	22789	37.93	6140	6370	6140	8040	4340	6190	6298.12	1.48	0	11739	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1245	-8.12	3.26	12	0.12	-783.00	1953.00	17700	20230202	-64.07	5920	20231010	7.43	17700	-64.07	20230202	5920	7.43	20231010	17700	-64.07	20230202	5920	7.43	20231010	0.96	N	377030	500	97 억		290390	N	N	51	N	00	N
105	20231012	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	110	2	1.78	24975350	4003	6.66	6140	6300	6140	8040	4340	6190	6239.16	1.48	0	2888	6336	6262	6176	6102	6016	6220	6060	98	1850	500	4450	10	1	19570882	1233	-8.05	3.23	12	0.02	-783.00	1953.00	17700	20230202	-64.41	5920	20231010	6.42	17700	-64.41	20230202	5920	6.42	20231010	17700	-64.41	20230202	5920	6.42	20231010	0.96	N	377030	500	97 억		290390	N	N	51	N	00	N
106	20231011	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	210	2	3.51	370703060	60057	67.29	6200	6250	6090	7770	4190	5980	6172.52	1.33	0	29262	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1211	-7.91	3.17	12	0.31	-783.00	1953.00	17700	20230202	-65.03	5920	20231010	4.56	17700	-65.03	20230202	5920	4.56	20231010	17700	-65.03	20230202	5920	4.56	20231010	0.98	N	377030	500	97 억		261128	N	N	51	N	00	N
107	20231011	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	200	2	3.34	356713880	57791	64.75	6200	6250	6090	7770	4190	5980	6172.48	1.33	0	28937	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1209	-7.89	3.16	12	0.30	-783.00	1953.00	17700	20230202	-65.08	5920	20231010	4.39	17700	-65.08	20230202	5920	4.39	20231010	17700	-65.08	20230202	5920	4.39	20231010	0.98	N	377030	500	97 억		261128	N	N	84	N	00	N
108	20231011	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	170	2	2.84	296377640	48013	53.80	6200	6250	6090	7770	4190	5980	6172.86	1.33	0	28109	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1204	-7.85	3.15	12	0.25	-783.00	1953.00	17700	20230202	-65.25	5920	20231010	3.89	17700	-65.25	20230202	5920	3.89	20231010	17700	-65.25	20230202	5920	3.89	20231010	0.98	N	377030	500	97 억		261128	N	N	84	N	00	N
109	20231011	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	180	2	3.01	276259400	44741	50.13	6200	6250	6090	7770	4190	5980	6174.64	1.33	0	26819	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1206	-7.87	3.15	12	0.23	-783.00	1953.00	17700	20230202	-65.20	5920	20231010	4.05	17700	-65.20	20230202	5920	4.05	20231010	17700	-65.20	20230202	5920	4.05	20231010	0.98	N	377030	500	97 억		261128	N	N	84	N	00	N
110	20231011	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	200	2	3.34	257831200	41747	46.78	6200	6250	6090	7770	4190	5980	6176.04	1.33	0	24511	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1209	-7.89	3.16	12	0.21	-783.00	1953.00	17700	20230202	-65.08	5920	20231010	4.39	17700	-65.08	20230202	5920	4.39	20231010	17700	-65.08	20230202	5920	4.39	20231010	0.98	N	377030	500	97 억		261128	N	N	84	N	00	N
111	20231011	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	170	2	2.84	200942230	32530	36.45	6200	6250	6090	7770	4190	5980	6177.14	1.33	0	19697	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1204	-7.85	3.15	12	0.17	-783.00	1953.00	17700	20230202	-65.25	5920	20231010	3.89	17700	-65.25	20230202	5920	3.89	20231010	17700	-65.25	20230202	5920	3.89	20231010	0.98	N	377030	500	97 억		261128	N	N	84	N	00	N
112	20231011	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	130	2	2.17	169552540	27418	30.72	6200	6250	6090	7770	4190	5980	6183.99	1.33	0	17195	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1196	-7.80	3.13	12	0.14	-783.00	1953.00	17700	20230202	-65.48	5920	20231010	3.21	17700	-65.48	20230202	5920	3.21	20231010	17700	-65.48	20230202	5920	3.21	20231010	0.98	N	377030	500	97 억		261128	N	N	84	N	00	N
113	20231011	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	210	2	3.51	30037760	4875	5.46	6200	6200	6090	7770	4190	5980	6161.59	1.33	0	1640	6606	6292	6106	5792	5606	6200	5700	98	1790	500	4300	10	1	19570882	1211	-7.91	3.17	12	0.02	-783.00	1953.00	17700	20230202	-65.03	5920	20231010	4.56	17700	-65.03	20230202	5920	4.56	20231010	17700	-65.03	20230202	5920	4.56	20231010	0.98	N	377030	500	97 억		261128	N	N	84	N	00	N
114	20231010	161621	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5980	-370	5	-5.83	538537290	88555	132.33	6350	6420	5920	8250	4450	6350	6081.87	1.41	0	-11989	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1170	-7.64	3.06	12	0.45	-783.00	1953.00	17700	20230202	-66.21	5920	20231010	1.01	17700	-66.21	20230202	5920	1.01	20231010	17700	-66.21	20230202	5920	1.01	20231010	1.03	N	377030	500	97 억		276089	N	N	84	N	00	N
115	20231010	151003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5950	-400	5	-6.30	515444380	84684	126.55	6350	6420	5920	8250	4450	6350	6086.68	1.41	0	-11881	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1164	-7.60	3.05	12	0.43	-783.00	1953.00	17700	20230202	-66.38	5920	20231010	0.51	17700	-66.38	20230202	5920	0.51	20231010	17700	-66.38	20230202	5920	0.51	20231010	1.03	N	377030	500	97 억		276089	N	N	0	N	00	N
116	20231010	141009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5980	-370	5	-5.83	416242510	68025	101.65	6350	6420	5950	8250	4450	6350	6118.96	1.41	0	-14254	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1170	-7.64	3.06	12	0.35	-783.00	1953.00	17700	20230202	-66.21	5950	20231010	0.50	17700	-66.21	20230202	5950	0.50	20231010	17700	-66.21	20230202	5950	0.50	20231010	1.03	N	377030	500	97 억		276089	N	N	0	N	00	N
117	20231010	131003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-320	5	-5.04	259647780	41922	62.65	6350	6420	6010	8250	4450	6350	6193.59	1.41	0	-8269	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1180	-7.70	3.09	12	0.21	-783.00	1953.00	17700	20230202	-65.93	6010	20231010	0.33	17700	-65.93	20230202	6010	0.33	20231010	17700	-65.93	20230202	6010	0.33	20231010	1.03	N	377030	500	97 억		276089	N	N	0	N	00	N
118	20231010	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-250	5	-3.94	190073970	30469	45.53	6350	6420	6100	8250	4450	6350	6238.27	1.41	0	-3876	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1194	-7.79	3.12	12	0.16	-783.00	1953.00	17700	20230202	-65.54	6020	20231005	1.33	17700	-65.54	20230202	6020	1.33	20231005	17700	-65.54	20230202	6020	1.33	20231005	1.03	N	377030	500	97 억		276089	N	N	0	N	00	N
119	20231010	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-120	5	-1.89	123691270	19682	29.41	6350	6420	6200	8250	4450	6350	6284.49	1.41	0	534	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1219	-7.96	3.19	12	0.10	-783.00	1953.00	17700	20230202	-64.80	6020	20231005	3.49	17700	-64.80	20230202	6020	3.49	20231005	17700	-64.80	20230202	6020	3.49	20231005	1.03	N	377030	500	97 억		276089	N	N	0	N	00	N
120	20231010	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-30	5	-0.47	89345410	14195	21.21	6350	6420	6240	8250	4450	6350	6294.15	1.41	0	2852	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1237	-8.07	3.24	12	0.07	-783.00	1953.00	17700	20230202	-64.29	6020	20231005	4.98	17700	-64.29	20230202	6020	4.98	20231005	17700	-64.29	20230202	6020	4.98	20231005	1.03	N	377030	500	97 억		276089	N	N	0	N	00	N
121	20231010	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-80	5	-1.26	37921720	6034	9.02	6350	6420	6240	8250	4450	6350	6284.67	1.41	0	2002	6623	6486	6253	6116	5883	6555	6185	98	1900	500	4570	10	1	19570882	1227	-8.01	3.21	12	0.03	-783.00	1953.00	17700	20230202	-64.58	6020	20231005	4.15	17700	-64.58	20230202	6020	4.15	20231005	17700	-64.58	20230202	6020	4.15	20231005	1.03	N	377030	500	97 억		276089	N	N	0	N	00	N
122	20231006	160954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6350	270	2	4.44	399084530	63455	68.94	6020	6390	6020	7900	4260	6080	6289.20	1.18	0	44577	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1243	-8.11	3.25	12	0.32	-783.00	1953.00	17700	20230202	-64.12	6020	20231006	5.48	17700	-64.12	20230202	6020	5.48	20231006	17700	-64.12	20230202	6020	5.48	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N
123	20231006	150939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6310	230	2	3.78	382462740	60825	66.08	6020	6390	6020	7900	4260	6080	6287.92	1.18	0	42893	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1235	-8.06	3.23	12	0.31	-783.00	1953.00	17700	20230202	-64.35	6020	20231006	4.82	17700	-64.35	20230202	6020	4.82	20231006	17700	-64.35	20230202	6020	4.82	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N
124	20231006	140943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6300	220	2	3.62	358978580	57105	62.04	6020	6390	6020	7900	4260	6080	6286.29	1.18	0	40287	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1233	-8.05	3.23	12	0.29	-783.00	1953.00	17700	20230202	-64.41	6020	20231006	4.65	17700	-64.41	20230202	6020	4.65	20231006	17700	-64.41	20230202	6020	4.65	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N
125	20231006	130930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6340	260	2	4.28	333608440	53090	57.68	6020	6390	6020	7900	4260	6080	6283.83	1.18	0	37839	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1241	-8.10	3.25	12	0.27	-783.00	1953.00	17700	20230202	-64.18	6020	20231006	5.32	17700	-64.18	20230202	6020	5.32	20231006	17700	-64.18	20230202	6020	5.32	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N
126	20231006	120930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6340	260	2	4.28	296978950	47308	51.40	6020	6390	6020	7900	4260	6080	6277.56	1.18	0	35466	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1241	-8.10	3.25	12	0.24	-783.00	1953.00	17700	20230202	-64.18	6020	20231006	5.32	17700	-64.18	20230202	6020	5.32	20231006	17700	-64.18	20230202	6020	5.32	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N
127	20231006	110922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6340	260	2	4.28	271009810	43207	46.94	6020	6390	6020	7900	4260	6080	6272.36	1.18	0	32219	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1241	-8.10	3.25	12	0.22	-783.00	1953.00	17700	20230202	-64.18	6020	20231006	5.32	17700	-64.18	20230202	6020	5.32	20231006	17700	-64.18	20230202	6020	5.32	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N
128	20231006	100929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6330	250	2	4.11	173932460	27864	30.27	6020	6370	6020	7900	4260	6080	6242.19	1.18	0	20926	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1239	-8.08	3.24	12	0.14	-783.00	1953.00	17700	20230202	-64.24	6020	20231006	5.15	17700	-64.24	20230202	6020	5.15	20231006	17700	-64.24	20230202	6020	5.15	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N
129	20231006	090921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6200	120	2	1.97	29605700	4843	5.26	6020	6200	6020	7900	4260	6080	6113.09	1.18	0	2726	6533	6306	6163	5936	5793	6235	5865	98	1820	500	4370	10	1	19570882	1213	-7.92	3.17	12	0.02	-783.00	1953.00	17700	20230202	-64.97	6020	20231006	2.99	17700	-64.97	20230202	6020	2.99	20231006	17700	-64.97	20230202	6020	2.99	20231006	1.05	N	377030	500	97 억		231512	N	N	33	N	00	N