KissMeData/417860/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	161255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-1150	5	-5.37	323853400	15509	136.03	21850	22050	20200	27800	15000	21400	20878.38	2.23	0	-6394	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	790	-32.04	595.59	12	0.40	-632.00	34.00	81000	20230207	-75.00	20000	20231027	1.25	81000	-75.00	20230207	20000	1.25	20231027	81000	-75.00	20230207	20000	1.25	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
3	20231031	151308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-1150	5	-5.37	308260650	14740	129.29	21850	22050	20200	27800	15000	21400	20909.98	2.23	0	-6127	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	790	-32.04	595.59	12	0.38	-632.00	34.00	81000	20230207	-75.00	20000	20231027	1.25	81000	-75.00	20230207	20000	1.25	20231027	81000	-75.00	20230207	20000	1.25	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
4	20231031	141318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-1150	5	-5.37	246550950	11707	102.68	21850	22050	20200	27800	15000	21400	21057.29	2.23	0	-5993	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	790	-32.04	595.59	12	0.30	-632.00	34.00	81000	20230207	-75.00	20000	20231027	1.25	81000	-75.00	20230207	20000	1.25	20231027	81000	-75.00	20230207	20000	1.25	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
5	20231031	131306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-850	5	-3.97	221844250	10489	92.00	21850	22050	20450	27800	15000	21400	21147.85	2.23	0	-5665	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	802	-32.52	604.41	12	0.27	-632.00	34.00	81000	20230207	-74.63	20000	20231027	2.75	81000	-74.63	20230207	20000	2.75	20231027	81000	-74.63	20230207	20000	2.75	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
6	20231031	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-700	5	-3.27	205446600	9691	85.00	21850	22050	20550	27800	15000	21400	21197.71	2.23	0	-5240	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	808	-32.75	608.82	12	0.25	-632.00	34.00	81000	20230207	-74.44	20000	20231027	3.50	81000	-74.44	20230207	20000	3.50	20231027	81000	-74.44	20230207	20000	3.50	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
7	20231031	111338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-550	5	-2.57	166341850	7804	68.45	21850	22050	20700	27800	15000	21400	21313.88	2.23	0	-3849	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	814	-32.99	613.24	12	0.20	-632.00	34.00	81000	20230207	-74.26	20000	20231027	4.25	81000	-74.26	20230207	20000	4.25	20231027	81000	-74.26	20230207	20000	4.25	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
8	20231031	101315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-400	5	-1.87	139242950	6506	57.07	21850	22050	20950	27800	15000	21400	21402.27	2.23	0	-3194	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	820	-33.23	617.65	12	0.17	-632.00	34.00	81000	20230207	-74.07	20000	20231027	5.00	81000	-74.07	20230207	20000	5.00	20231027	81000	-74.07	20230207	20000	5.00	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
9	20231031	091318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	250	2	1.17	51873650	2378	20.86	21850	22050	21600	27800	15000	21400	21831.59	2.23	0	-948	22166	21782	21116	20732	20066	21975	20925	20	6400	500	15400	50	1	3903350	845	-34.26	636.76	12	0.06	-632.00	34.00	81000	20230207	-73.27	20000	20231027	8.25	81000	-73.27	20230207	20000	8.25	20231027	81000	-73.27	20230207	20000	8.25	20231027	1.74	N	417860	500	19 억		87100	N	N	0	N	00	N
10	20231030	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	650	2	3.13	239426450	11338	80.09	20600	21500	20450	26950	14550	20750	21117.09	2.19	0	1705	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	835	-33.86	629.41	12	0.29	-632.00	34.00	81000	20230207	-73.58	20000	20231027	7.00	81000	-73.58	20230207	20000	7.00	20231027	81000	-73.58	20230207	20000	7.00	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
11	20231030	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	450	2	2.17	227832100	10793	76.24	20600	21500	20450	26950	14550	20750	21109.25	2.19	0	1664	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	828	-33.54	623.53	12	0.28	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
12	20231030	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	500	2	2.41	208612400	9886	69.84	20600	21500	20450	26950	14550	20750	21101.80	2.19	0	1657	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	829	-33.62	625.00	12	0.25	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
13	20231030	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	550	2	2.65	171697950	8154	57.60	20600	21500	20450	26950	14550	20750	21056.90	2.19	0	1391	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	831	-33.70	626.47	12	0.21	-632.00	34.00	81000	20230207	-73.70	20000	20231027	6.50	81000	-73.70	20230207	20000	6.50	20231027	81000	-73.70	20230207	20000	6.50	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
14	20231030	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	400	2	1.93	151390950	7200	50.86	20600	21500	20450	26950	14550	20750	21026.52	2.19	0	1240	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	826	-33.47	622.06	12	0.18	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
15	20231030	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	600	2	2.89	128416700	6113	43.18	20600	21500	20450	26950	14550	20750	21007.15	2.19	0	782	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	833	-33.78	627.94	12	0.16	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
16	20231030	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	200	2	0.96	68545250	3291	23.25	20600	21200	20450	26950	14550	20750	20828.09	2.19	0	-375	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	818	-33.15	616.18	12	0.08	-632.00	34.00	81000	20230207	-74.14	20000	20231027	4.75	81000	-74.14	20230207	20000	4.75	20231027	81000	-74.14	20230207	20000	4.75	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
17	20231030	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-150	5	-0.72	31652050	1533	10.83	20600	20800	20500	26950	14550	20750	20647.13	2.19	0	-617	21783	21266	20633	20116	19483	21525	20375	20	6200	500	14940	50	1	3903350	804	-32.59	605.88	12	0.04	-632.00	34.00	81000	20230207	-74.57	20000	20231027	3.00	81000	-74.57	20230207	20000	3.00	20231027	81000	-74.57	20230207	20000	3.00	20231027	1.71	N	417860	500	19 억		85401	N	N	0	N	00	N
18	20231027	161108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20750	200	2	0.97	273390050	13237	58.35	20650	21150	20000	26700	14400	20550	20652.37	2.08	0	4342	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	810	-32.83	610.29	12	0.34	-632.00	34.00	81000	20230207	-74.38	20000	20231027	3.75	81000	-74.38	20230207	20000	3.75	20231027	81000	-74.38	20230207	20000	3.75	20231027	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
19	20231027	151210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20650	100	2	0.49	256631600	12427	54.78	20650	21150	20000	26700	14400	20550	20651.13	2.08	0	4330	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	806	-32.67	607.35	12	0.32	-632.00	34.00	81000	20230207	-74.51	20000	20231027	3.25	81000	-74.51	20230207	20000	3.25	20231027	81000	-74.51	20230207	20000	3.25	20231027	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
20	20231027	141210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20550	0	3	0.00	235760900	11413	50.31	20650	21150	20000	26700	14400	20550	20657.22	2.08	0	3769	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	802	-32.52	604.41	12	0.29	-632.00	34.00	81000	20230207	-74.63	20000	20231027	2.75	81000	-74.63	20230207	20000	2.75	20231027	81000	-74.63	20230207	20000	2.75	20231027	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
21	20231027	131158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20650	100	2	0.49	203134300	9823	43.30	20650	21150	20000	26700	14400	20550	20679.46	2.08	0	3356	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	806	-32.67	607.35	12	0.25	-632.00	34.00	81000	20230207	-74.51	20000	20231027	3.25	81000	-74.51	20230207	20000	3.25	20231027	81000	-74.51	20230207	20000	3.25	20231027	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
22	20231027	121211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21000	450	2	2.19	177155450	8569	37.78	20650	21150	20000	26700	14400	20550	20673.99	2.08	0	3351	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	820	-33.23	617.65	12	0.22	-632.00	34.00	81000	20230207	-74.07	20000	20231027	5.00	81000	-74.07	20230207	20000	5.00	20231027	81000	-74.07	20230207	20000	5.00	20231027	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
23	20231027	111219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20950	400	2	1.95	152153150	7380	32.53	20650	21050	20000	26700	14400	20550	20616.96	2.08	0	2604	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	818	-33.15	616.18	12	0.19	-632.00	34.00	81000	20230207	-74.14	20000	20231027	4.75	81000	-74.14	20230207	20000	4.75	20231027	81000	-74.14	20230207	20000	4.75	20231027	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
24	20231027	101206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20600	50	2	0.24	104409950	5093	22.45	20650	20950	20000	26700	14400	20550	20500.68	2.08	0	785	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	804	-32.59	605.88	12	0.13	-632.00	34.00	81000	20230207	-74.57	20000	20231027	3.00	81000	-74.57	20230207	20000	3.00	20231027	81000	-74.57	20230207	20000	3.00	20231027	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
25	20231027	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	0	3	0.00	39108900	1887	8.32	20650	20950	20550	26700	14400	20550	20725.44	2.08	0	62	22383	21466	20783	19866	19183	21125	19525	20	6150	500	14790	50	1	3903350	802	-32.52	604.41	12	0.05	-632.00	34.00	81000	20230207	-74.63	20100	20231026	2.24	81000	-74.63	20230207	20100	2.24	20231026	81000	-74.63	20230207	20100	2.24	20231026	1.69	N	417860	500	19 억		80998	N	N	0	N	00	N
26	20231026	161154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20550	-1500	5	-6.80	464146600	22445	191.49	21250	21700	20100	28650	15450	22050	20679.81	2.03	0	1739	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	802	-32.52	604.41	12	0.58	-632.00	34.00	81000	20230207	-74.63	20100	20231026	2.24	81000	-74.63	20230207	20100	2.24	20231026	81000	-74.63	20230207	20100	2.24	20231026	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
27	20231026	151151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20500	-1550	5	-7.03	448293050	21673	184.91	21250	21700	20100	28650	15450	22050	20684.40	2.03	0	1973	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	800	-32.44	602.94	12	0.56	-632.00	34.00	81000	20230207	-74.69	20100	20231026	1.99	81000	-74.69	20230207	20100	1.99	20231026	81000	-74.69	20230207	20100	1.99	20231026	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
28	20231026	141154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20200	-1850	5	-8.39	390823300	18836	160.70	21250	21700	20150	28650	15450	22050	20748.74	2.03	0	1127	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	788	-31.96	594.12	12	0.48	-632.00	34.00	81000	20230207	-75.06	20150	20231026	0.25	81000	-75.06	20230207	20150	0.25	20231026	81000	-75.06	20230207	20150	0.25	20231026	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
29	20231026	131151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20400	-1650	5	-7.48	322518100	15470	131.99	21250	21700	20250	28650	15450	22050	20847.97	2.03	0	-259	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	796	-32.28	600.00	12	0.40	-632.00	34.00	81000	20230207	-74.81	20250	20231026	0.74	81000	-74.81	20230207	20250	0.74	20231026	81000	-74.81	20230207	20250	0.74	20231026	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
30	20231026	121144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20600	-1450	5	-6.58	264350300	12629	107.75	21250	21700	20500	28650	15450	22050	20932.01	2.03	0	-497	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	804	-32.59	605.88	12	0.32	-632.00	34.00	81000	20230207	-74.57	20500	20231026	0.49	81000	-74.57	20230207	20500	0.49	20231026	81000	-74.57	20230207	20500	0.49	20231026	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
31	20231026	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-1200	5	-5.44	191614950	9109	77.72	21250	21700	20650	28650	15450	22050	21035.78	2.03	0	-212	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	814	-32.99	613.24	12	0.23	-632.00	34.00	81000	20230207	-74.26	20600	20231024	1.21	81000	-74.26	20230207	20600	1.21	20231024	81000	-74.26	20230207	20600	1.21	20231024	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
32	20231026	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-1000	5	-4.54	166308800	7898	67.38	21250	21700	20650	28650	15450	22050	21057.08	2.03	0	-120	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	822	-33.31	619.12	12	0.20	-632.00	34.00	81000	20230207	-74.01	20600	20231024	2.18	81000	-74.01	20230207	20600	2.18	20231024	81000	-74.01	20230207	20600	2.18	20231024	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
33	20231026	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-1250	5	-5.67	96682350	4568	38.97	21250	21700	20650	28650	15450	22050	21165.14	2.03	0	-764	23316	22682	22366	21732	21416	22525	21575	20	6600	500	15870	50	1	3903350	812	-32.91	611.76	12	0.12	-632.00	34.00	81000	20230207	-74.32	20600	20231024	0.97	81000	-74.32	20230207	20600	0.97	20231024	81000	-74.32	20230207	20600	0.97	20231024	1.72	N	417860	500	19 억		79258	N	N	0	N	00	N
34	20231025	161154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22050	-750	5	-3.29	264642500	11714	35.51	22950	23000	22050	29600	16000	22800	22592.63	2.03	0	40	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	861	-34.89	648.53	12	0.30	-632.00	34.00	81000	20230207	-72.78	20600	20231024	7.04	81000	-72.78	20230207	20600	7.04	20231024	81000	-72.78	20230207	20600	7.04	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
35	20231025	151152	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22150	-650	5	-2.85	230184050	10153	30.78	22950	23000	22100	29600	16000	22800	22671.53	2.03	0	63	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	865	-35.05	651.47	12	0.26	-632.00	34.00	81000	20230207	-72.65	20600	20231024	7.52	81000	-72.65	20230207	20600	7.52	20231024	81000	-72.65	20230207	20600	7.52	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
36	20231025	141148	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22650	-150	5	-0.66	180434500	7922	24.02	22950	23000	22400	29600	16000	22800	22776.38	2.03	0	540	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	884	-35.84	666.18	12	0.20	-632.00	34.00	81000	20230207	-72.04	20600	20231024	9.95	81000	-72.04	20230207	20600	9.95	20231024	81000	-72.04	20230207	20600	9.95	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
37	20231025	131149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22650	-150	5	-0.66	166556650	7306	22.15	22950	23000	22500	29600	16000	22800	22797.24	2.03	0	903	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	884	-35.84	666.18	12	0.19	-632.00	34.00	81000	20230207	-72.04	20600	20231024	9.95	81000	-72.04	20230207	20600	9.95	20231024	81000	-72.04	20230207	20600	9.95	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
38	20231025	121153	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22850	50	2	0.22	127439850	5584	16.93	22950	23000	22500	29600	16000	22800	22822.32	2.03	0	1745	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	892	-36.16	672.06	12	0.14	-632.00	34.00	81000	20230207	-71.79	20600	20231024	10.92	81000	-71.79	20230207	20600	10.92	20231024	81000	-71.79	20230207	20600	10.92	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
39	20231025	111152	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22800	0	3	0.00	102166200	4480	13.58	22950	23000	22500	29600	16000	22800	22804.96	2.03	0	1115	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	890	-36.08	670.59	12	0.11	-632.00	34.00	81000	20230207	-71.85	20600	20231024	10.68	81000	-71.85	20230207	20600	10.68	20231024	81000	-71.85	20230207	20600	10.68	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
40	20231025	101154	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22800	0	3	0.00	83922700	3679	11.15	22950	23000	22500	29600	16000	22800	22811.28	2.03	0	914	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	890	-36.08	670.59	12	0.09	-632.00	34.00	81000	20230207	-71.85	20600	20231024	10.68	81000	-71.85	20230207	20600	10.68	20231024	81000	-71.85	20230207	20600	10.68	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
41	20231025	091149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22650	-150	5	-0.66	26774800	1173	3.56	22950	22950	22650	29600	16000	22800	22825.92	2.03	0	-184	25866	24332	22466	20932	19066	23400	20000	20	6800	500	16410	50	1	3903350	884	-35.84	666.18	12	0.03	-632.00	34.00	81000	20230207	-72.04	20600	20231024	9.95	81000	-72.04	20230207	20600	9.95	20231024	81000	-72.04	20230207	20600	9.95	20231024	1.76	N	417860	500	19 억		79215	N	N	0	N	00	N
42	20231024	161121	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22800	500	2	2.24	732637750	32734	166.77	23500	24000	20600	28950	15650	22300	22381.54	2.00	0	912	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	890	-36.08	670.59	12	0.84	-632.00	34.00	81000	20230207	-71.85	20600	20231024	10.68	81000	-71.85	20230207	20600	10.68	20231024	81000	-71.85	20230207	20600	10.68	20231024	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
43	20231024	151141	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22850	550	2	2.47	680015900	30429	155.03	23500	24000	20600	28950	15650	22300	22347.63	2.00	0	363	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	892	-36.16	672.06	12	0.78	-632.00	34.00	81000	20230207	-71.79	20600	20231024	10.92	81000	-71.79	20230207	20600	10.92	20231024	81000	-71.79	20230207	20600	10.92	20231024	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
44	20231024	141124	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22500	200	2	0.90	511096500	22897	116.65	23500	24000	20600	28950	15650	22300	22321.55	2.00	0	-4285	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	878	-35.60	661.76	12	0.59	-632.00	34.00	81000	20230207	-72.22	20600	20231024	9.22	81000	-72.22	20230207	20600	9.22	20231024	81000	-72.22	20230207	20600	9.22	20231024	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
45	20231024	131127	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	21800	-500	5	-2.24	480731800	21532	109.70	23500	24000	20600	28950	15650	22300	22326.39	2.00	0	-4719	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	851	-34.49	641.18	12	0.55	-632.00	34.00	81000	20230207	-73.09	20600	20231024	5.83	81000	-73.09	20230207	20600	5.83	20231024	81000	-73.09	20230207	20600	5.83	20231024	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
46	20231024	121140	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	21600	-700	5	-3.14	451723450	20192	102.87	23500	24000	20600	28950	15650	22300	22371.41	2.00	0	-4960	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	843	-34.18	635.29	12	0.52	-632.00	34.00	81000	20230207	-73.33	20600	20231024	4.85	81000	-73.33	20230207	20600	4.85	20231024	81000	-73.33	20230207	20600	4.85	20231024	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
47	20231024	111135	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	21200	-1100	5	-4.93	422077600	18819	95.88	23500	24000	20600	28950	15650	22300	22428.27	2.00	0	-4939	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	828	-33.54	623.53	12	0.48	-632.00	34.00	81000	20230207	-73.83	20600	20231024	2.91	81000	-73.83	20230207	20600	2.91	20231024	81000	-73.83	20230207	20600	2.91	20231024	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
48	20231024	101126	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	21500	-800	5	-3.59	329135900	14430	73.52	23500	24000	21200	28950	15650	22300	22809.14	2.00	0	-3948	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	839	-34.02	632.35	12	0.37	-632.00	34.00	81000	20230207	-73.46	21200	20231024	1.42	81000	-73.46	20230207	21200	1.42	20231024	81000	-73.46	20230207	21200	1.42	20231024	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
49	20231024	091133	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22900	600	2	2.69	183737500	7855	40.02	23500	24000	22800	28950	15650	22300	23391.15	2.00	0	-1043	24166	23232	22366	21432	20566	23700	21900	20	6650	500	16050	50	1	3903350	894	-36.23	673.53	12	0.20	-632.00	34.00	81000	20230207	-71.73	21350	20231020	7.26	81000	-71.73	20230207	21350	7.26	20231020	81000	-71.73	20230207	21350	7.26	20231020	1.82	N	417860	500	19 억		78236	N	N	0	N	00	N
50	20231023	161116	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22300	100	2	0.45	430550950	19294	70.24	21900	23300	21500	28850	15550	22200	22315.47	1.93	0	4616	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	870	-35.28	655.88	12	0.49	-632.00	34.00	81000	20230207	-72.47	21350	20231020	4.45	81000	-72.47	20230207	21350	4.45	20231020	81000	-72.47	20230207	21350	4.45	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
51	20231023	151122	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	21700	-500	5	-2.25	392052600	17559	63.92	21900	23300	21500	28850	15550	22200	22327.74	1.93	0	4652	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	847	-34.34	638.24	12	0.45	-632.00	34.00	81000	20230207	-73.21	21350	20231020	1.64	81000	-73.21	20230207	21350	1.64	20231020	81000	-73.21	20230207	21350	1.64	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
52	20231023	141119	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22150	-50	5	-0.23	313788700	13970	50.86	21900	23300	21800	28850	15550	22200	22461.63	1.93	0	3700	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	865	-35.05	651.47	12	0.36	-632.00	34.00	81000	20230207	-72.65	21350	20231020	3.75	81000	-72.65	20230207	21350	3.75	20231020	81000	-72.65	20230207	21350	3.75	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
53	20231023	131127	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22250	50	2	0.23	293042750	13034	47.45	21900	23300	21800	28850	15550	22200	22482.97	1.93	0	4078	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	868	-35.21	654.41	12	0.33	-632.00	34.00	81000	20230207	-72.53	21350	20231020	4.22	81000	-72.53	20230207	21350	4.22	20231020	81000	-72.53	20230207	21350	4.22	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
54	20231023	121115	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22250	50	2	0.23	269485100	11977	43.60	21900	23300	21800	28850	15550	22200	22500.24	1.93	0	3961	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	868	-35.21	654.41	12	0.31	-632.00	34.00	81000	20230207	-72.53	21350	20231020	4.22	81000	-72.53	20230207	21350	4.22	20231020	81000	-72.53	20230207	21350	4.22	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
55	20231023	111113	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22800	600	2	2.70	155922750	6924	25.21	21900	23300	21800	28850	15550	22200	22519.22	1.93	0	910	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	890	-36.08	670.59	12	0.18	-632.00	34.00	81000	20230207	-71.85	21350	20231020	6.79	81000	-71.85	20230207	21350	6.79	20231020	81000	-71.85	20230207	21350	6.79	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
56	20231023	101106	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22200	0	3	0.00	118454200	5272	19.19	21900	23300	21800	28850	15550	22200	22468.60	1.93	0	471	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	867	-35.13	652.94	12	0.14	-632.00	34.00	81000	20230207	-72.59	21350	20231020	3.98	81000	-72.59	20230207	21350	3.98	20231020	81000	-72.59	20230207	21350	3.98	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
57	20231023	091128	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	22750	550	2	2.48	21730000	978	3.56	21900	22800	21800	28850	15550	22200	22218.83	1.93	0	288	24100	23150	22250	21300	20400	22700	20850	20	6650	500	15980	50	1	3903350	888	-36.00	669.12	12	0.03	-632.00	34.00	81000	20230207	-71.91	21350	20231020	6.56	81000	-71.91	20230207	21350	6.56	20231020	81000	-71.91	20230207	21350	6.56	20231020	1.79	N	417860	500	19 억		75307	N	N	0	N	00	N
58	20231020	161110	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22200	-1350	5	-5.73	601725000	27153	101.57	23200	23200	21350	30600	16500	23550	22160.32	1.75	0	7028	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	867	-35.13	652.94	12	0.70	-632.00	34.00	81000	20230207	-72.59	21350	20231020	3.98	81000	-72.59	20230207	21350	3.98	20231020	81000	-72.59	20230207	21350	3.98	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
59	20231020	151107	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22200	-1350	5	-5.73	590750350	26659	99.72	23200	23200	21350	30600	16500	23550	22159.51	1.75	0	7015	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	867	-35.13	652.94	12	0.68	-632.00	34.00	81000	20230207	-72.59	21350	20231020	3.98	81000	-72.59	20230207	21350	3.98	20231020	81000	-72.59	20230207	21350	3.98	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
60	20231020	141121	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22550	-1000	5	-4.25	553572900	24991	93.48	23200	23200	21350	30600	16500	23550	22150.89	1.75	0	6647	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	880	-35.68	663.24	12	0.64	-632.00	34.00	81000	20230207	-72.16	21350	20231020	5.62	81000	-72.16	20230207	21350	5.62	20231020	81000	-72.16	20230207	21350	5.62	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
61	20231020	131051	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22300	-1250	5	-5.31	488132650	22078	82.59	23200	23200	21350	30600	16500	23550	22109.46	1.75	0	5141	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	870	-35.28	655.88	12	0.57	-632.00	34.00	81000	20230207	-72.47	21350	20231020	4.45	81000	-72.47	20230207	21350	4.45	20231020	81000	-72.47	20230207	21350	4.45	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
62	20231020	121102	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22150	-1400	5	-5.94	444393100	20114	75.24	23200	23200	21350	30600	16500	23550	22093.72	1.75	0	3974	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	865	-35.05	651.47	12	0.52	-632.00	34.00	81000	20230207	-72.65	21350	20231020	3.75	81000	-72.65	20230207	21350	3.75	20231020	81000	-72.65	20230207	21350	3.75	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
63	20231020	111113	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	21900	-1650	5	-7.01	357595550	16174	60.50	23200	23200	21350	30600	16500	23550	22109.28	1.75	0	2146	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	855	-34.65	644.12	12	0.41	-632.00	34.00	81000	20230207	-72.96	21350	20231020	2.58	81000	-72.96	20230207	21350	2.58	20231020	81000	-72.96	20230207	21350	2.58	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
64	20231020	101104	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22150	-1400	5	-5.94	195371200	8702	32.55	23200	23200	22050	30600	16500	23550	22451.30	1.75	0	681	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	865	-35.05	651.47	12	0.22	-632.00	34.00	81000	20230207	-72.65	22050	20231020	0.45	81000	-72.65	20230207	22050	0.45	20231020	81000	-72.65	20230207	22050	0.45	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
65	20231020	091101	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	22550	-1000	5	-4.25	46224450	2024	7.57	23200	23200	22300	30600	16500	23550	22838.17	1.75	0	-394	25716	24632	23916	22832	22116	24275	22475	20	7050	500	16950	50	1	3903350	880	-35.68	663.24	12	0.05	-632.00	34.00	81000	20230207	-72.16	22300	20231020	1.12	81000	-72.16	20230207	22300	1.12	20231020	81000	-72.16	20230207	22300	1.12	20231020	1.80	N	417860	500	19 억		68233	N	N	0	N	00	N
66	20231019	161101	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	23550	-2000	5	-7.83	632725700	26695	121.92	25000	25000	23200	33200	17900	25550	23701.43	1.94	0	-4101	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	919	-37.26	692.65	12	0.68	-632.00	34.00	81000	20230207	-70.93	23200	20231019	1.51	81000	-70.93	20230207	23200	1.51	20231019	81000	-70.93	20230207	23200	1.51	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
67	20231019	151047	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	23300	-2250	5	-8.81	578629700	24385	111.37	25000	25000	23200	33200	17900	25550	23728.92	1.94	0	-2966	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	909	-36.87	685.29	12	0.62	-632.00	34.00	81000	20230207	-71.23	23200	20231019	0.43	81000	-71.23	20230207	23200	0.43	20231019	81000	-71.23	20230207	23200	0.43	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
68	20231019	141104	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	23400	-2150	5	-8.41	519491200	21847	99.78	25000	25000	23250	33200	17900	25550	23778.61	1.94	0	-2957	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	913	-37.03	688.24	12	0.56	-632.00	34.00	81000	20230207	-71.11	23250	20231019	0.65	81000	-71.11	20230207	23250	0.65	20231019	81000	-71.11	20230207	23250	0.65	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
69	20231019	131054	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	23300	-2250	5	-8.81	452888750	18989	86.73	25000	25000	23250	33200	17900	25550	23850.06	1.94	0	-2767	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	909	-36.87	685.29	12	0.49	-632.00	34.00	81000	20230207	-71.23	23250	20231019	0.22	81000	-71.23	20230207	23250	0.22	20231019	81000	-71.23	20230207	23250	0.22	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
70	20231019	121102	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	23450	-2100	5	-8.22	385783750	16116	73.61	25000	25000	23250	33200	17900	25550	23937.93	1.94	0	-1614	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	915	-37.10	689.71	12	0.41	-632.00	34.00	81000	20230207	-71.05	23250	20231019	0.86	81000	-71.05	20230207	23250	0.86	20231019	81000	-71.05	20230207	23250	0.86	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
71	20231019	111054	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	23500	-2050	5	-8.02	286633700	11883	54.27	25000	25000	23450	33200	17900	25550	24121.32	1.94	0	-2173	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	917	-37.18	691.18	12	0.30	-632.00	34.00	81000	20230207	-70.99	23450	20231019	0.21	81000	-70.99	20230207	23450	0.21	20231019	81000	-70.99	20230207	23450	0.21	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
72	20231019	101050	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	24300	-1250	5	-4.89	107730000	4419	20.18	25000	25000	24050	33200	17900	25550	24378.82	1.94	0	-773	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	949	-38.45	714.71	12	0.11	-632.00	34.00	81000	20230207	-70.00	24050	20231019	1.04	81000	-70.00	20230207	24050	1.04	20231019	81000	-70.00	20230207	24050	1.04	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
73	20231019	091058	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	24400	-1150	5	-4.50	45085250	1844	8.42	25000	25000	24050	33200	17900	25550	24449.70	1.94	0	-355	27250	26400	25650	24800	24050	26025	24425	20	7650	500	18390	50	1	3903350	952	-38.61	717.65	12	0.05	-632.00	34.00	81000	20230207	-69.88	24050	20231019	1.46	81000	-69.88	20230207	24050	1.46	20231019	81000	-69.88	20230207	24050	1.46	20231019	1.84	N	417860	500	19 억		75650	N	N	0	N	00	N
74	20231018	161103	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25550	-500	5	-1.92	554156650	21778	97.76	26050	26500	24900	33850	18250	26050	25445.70	1.78	0	6226	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	997	-40.43	751.47	12	0.56	-632.00	34.00	81000	20230207	-68.46	24600	20231016	3.86	81000	-68.46	20230207	24600	3.86	20231016	81000	-68.46	20230207	24600	3.86	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
75	20231018	151053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25400	-650	5	-2.50	536760200	21094	94.69	26050	26500	24900	33850	18250	26050	25446.11	1.78	0	6220	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	991	-40.19	747.06	12	0.54	-632.00	34.00	81000	20230207	-68.64	24600	20231016	3.25	81000	-68.64	20230207	24600	3.25	20231016	81000	-68.64	20230207	24600	3.25	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
76	20231018	141037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25350	-700	5	-2.69	506070600	19886	89.27	26050	26500	24900	33850	18250	26050	25448.59	1.78	0	6514	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	989	-40.11	745.59	12	0.51	-632.00	34.00	81000	20230207	-68.70	24600	20231016	3.05	81000	-68.70	20230207	24600	3.05	20231016	81000	-68.70	20230207	24600	3.05	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
77	20231018	131034	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25100	-950	5	-3.65	313185550	12232	54.91	26050	26500	24950	33850	18250	26050	25603.79	1.78	0	416	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	980	-39.72	738.24	12	0.31	-632.00	34.00	81000	20230207	-69.01	24600	20231016	2.03	81000	-69.01	20230207	24600	2.03	20231016	81000	-69.01	20230207	24600	2.03	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
78	20231018	121054	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25600	-450	5	-1.73	201031950	7783	34.94	26050	26500	25300	33850	18250	26050	25829.62	1.78	0	2	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	999	-40.51	752.94	12	0.20	-632.00	34.00	81000	20230207	-68.40	24600	20231016	4.07	81000	-68.40	20230207	24600	4.07	20231016	81000	-68.40	20230207	24600	4.07	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
79	20231018	111045	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25300	-750	5	-2.88	178450650	6895	30.95	26050	26500	25300	33850	18250	26050	25881.17	1.78	0	112	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	988	-40.03	744.12	12	0.18	-632.00	34.00	81000	20230207	-68.77	24600	20231016	2.85	81000	-68.77	20230207	24600	2.85	20231016	81000	-68.77	20230207	24600	2.85	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
80	20231018	101058	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25650	-400	5	-1.54	100015500	3841	17.24	26050	26500	25650	33850	18250	26050	26038.92	1.78	0	-309	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	1001	-40.59	754.41	12	0.10	-632.00	34.00	81000	20230207	-68.33	24600	20231016	4.27	81000	-68.33	20230207	24600	4.27	20231016	81000	-68.33	20230207	24600	4.27	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
81	20231018	091039	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26200	150	2	0.58	10608050	407	1.83	26050	26200	25850	33850	18250	26050	26064.00	1.78	0	158	27016	26532	25916	25432	24816	26775	25675	20	7800	500	18750	50	1	3903350	1023	-41.46	770.59	12	0.01	-632.00	34.00	81000	20230207	-67.65	24600	20231016	6.50	81000	-67.65	20230207	24600	6.50	20231016	81000	-67.65	20230207	24600	6.50	20231016	1.82	N	417860	500	19 억		69414	N	N	0	N	00	N
82	20231017	161043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26050	1250	2	5.04	575564300	22157	90.99	25450	26400	25300	32200	17400	24800	25976.62	1.54	0	9186	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	1017	-41.22	766.18	12	0.57	-632.00	34.00	81000	20230207	-67.84	24600	20231016	5.89	81000	-67.84	20230207	24600	5.89	20231016	81000	-67.84	20230207	24600	5.89	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
83	20231017	151051	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26300	1500	2	6.05	537035600	20682	84.93	25450	26400	25300	32200	17400	24800	25966.33	1.54	0	8951	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	1027	-41.61	773.53	12	0.53	-632.00	34.00	81000	20230207	-67.53	24600	20231016	6.91	81000	-67.53	20230207	24600	6.91	20231016	81000	-67.53	20230207	24600	6.91	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
84	20231017	141053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25850	1050	2	4.23	380505400	14714	60.42	25450	26300	25300	32200	17400	24800	25860.09	1.54	0	6840	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	1009	-40.90	760.29	12	0.38	-632.00	34.00	81000	20230207	-68.09	24600	20231016	5.08	81000	-68.09	20230207	24600	5.08	20231016	81000	-68.09	20230207	24600	5.08	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
85	20231017	131044	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26000	1200	2	4.84	351743100	13605	55.87	25450	26300	25300	32200	17400	24800	25853.96	1.54	0	6785	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	1015	-41.14	764.71	12	0.35	-632.00	34.00	81000	20230207	-67.90	24600	20231016	5.69	81000	-67.90	20230207	24600	5.69	20231016	81000	-67.90	20230207	24600	5.69	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
86	20231017	121050	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26050	1250	2	5.04	325559300	12596	51.73	25450	26300	25300	32200	17400	24800	25846.24	1.54	0	6143	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	1017	-41.22	766.18	12	0.32	-632.00	34.00	81000	20230207	-67.84	24600	20231016	5.89	81000	-67.84	20230207	24600	5.89	20231016	81000	-67.84	20230207	24600	5.89	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
87	20231017	111038	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26000	1200	2	4.84	313343650	12126	49.80	25450	26300	25300	32200	17400	24800	25840.64	1.54	0	5924	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	1015	-41.14	764.71	12	0.31	-632.00	34.00	81000	20230207	-67.90	24600	20231016	5.69	81000	-67.90	20230207	24600	5.69	20231016	81000	-67.90	20230207	24600	5.69	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
88	20231017	101030	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26250	1450	2	5.85	244350550	9482	38.94	25450	26300	25300	32200	17400	24800	25769.94	1.54	0	4514	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	1025	-41.53	772.06	12	0.24	-632.00	34.00	81000	20230207	-67.59	24600	20231016	6.71	81000	-67.59	20230207	24600	6.71	20231016	81000	-67.59	20230207	24600	6.71	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
89	20231017	091043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25600	800	2	3.23	69673150	2729	11.21	25450	25700	25300	32200	17400	24800	25530.65	1.54	0	914	27466	26132	25366	24032	23266	25750	23650	20	7400	500	17850	50	1	3903350	999	-40.51	752.94	12	0.07	-632.00	34.00	81000	20230207	-68.40	24600	20231016	4.07	81000	-68.40	20230207	24600	4.07	20231016	81000	-68.40	20230207	24600	4.07	20231016	1.81	N	417860	500	19 억		60233	N	N	0	N	00	N
90	20231016	161040	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	24800	-1950	5	-7.29	606583800	24191	195.18	26700	26700	24600	34750	18750	26750	25075.94	1.74	0	-7530	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	968	-39.24	729.41	12	0.62	-632.00	34.00	81000	20230207	-69.38	24600	20231016	0.81	81000	-69.38	20230207	24600	0.81	20231016	81000	-69.38	20230207	24600	0.81	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
91	20231016	151040	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	24950	-1800	5	-6.73	561175200	22362	180.43	26700	26700	24600	34750	18750	26750	25095.04	1.74	0	-7078	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	974	-39.48	733.82	12	0.57	-632.00	34.00	81000	20230207	-69.20	24600	20231016	1.42	81000	-69.20	20230207	24600	1.42	20231016	81000	-69.20	20230207	24600	1.42	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
92	20231016	141041	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	24600	-2150	5	-8.04	484165250	19257	155.37	26700	26700	24600	34750	18750	26750	25142.30	1.74	0	-6774	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	960	-38.92	723.53	12	0.49	-632.00	34.00	81000	20230207	-69.63	24600	20231016	0.00	81000	-69.63	20230207	24600	0.00	20231016	81000	-69.63	20230207	24600	0.00	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
93	20231016	131033	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	24900	-1850	5	-6.92	404032350	16021	129.26	26700	26700	24750	34750	18750	26750	25218.92	1.74	0	-6227	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	972	-39.40	732.35	12	0.41	-632.00	34.00	81000	20230207	-69.26	24750	20231016	0.61	81000	-69.26	20230207	24750	0.61	20231016	81000	-69.26	20230207	24750	0.61	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
94	20231016	121035	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	24800	-1950	5	-7.29	363432150	14386	116.07	26700	26700	24750	34750	18750	26750	25262.90	1.74	0	-5983	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	968	-39.24	729.41	12	0.37	-632.00	34.00	81000	20230207	-69.38	24750	20231016	0.20	81000	-69.38	20230207	24750	0.20	20231016	81000	-69.38	20230207	24750	0.20	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
95	20231016	111029	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	25200	-1550	5	-5.79	215268400	8470	68.34	26700	26700	25100	34750	18750	26750	25415.40	1.74	0	-4467	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	984	-39.87	741.18	12	0.22	-632.00	34.00	81000	20230207	-68.89	25100	20231016	0.40	81000	-68.89	20230207	25100	0.40	20231016	81000	-68.89	20230207	25100	0.40	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
96	20231016	101022	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	25350	-1400	5	-5.23	150619950	5914	47.72	26700	26700	25200	34750	18750	26750	25468.37	1.74	0	-2333	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	989	-40.11	745.59	12	0.15	-632.00	34.00	81000	20230207	-68.70	25200	20231016	0.60	81000	-68.70	20230207	25200	0.60	20231016	81000	-68.70	20230207	25200	0.60	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
97	20231016	091025	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	25500	-1250	5	-4.67	45846250	1786	14.41	26700	26700	25250	34750	18750	26750	25669.79	1.74	0	115	27816	27282	26566	26032	25316	26925	25675	20	8000	500	19260	50	1	3903350	995	-40.35	750.00	12	0.05	-632.00	34.00	81000	20230207	-68.52	25250	20231016	0.99	81000	-68.52	20230207	25250	0.99	20231016	81000	-68.52	20230207	25250	0.99	20231016	1.87	N	417860	500	19 억		67763	N	N	0	N	00	N
98	20231012	161059	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27100	1200	2	4.63	450712650	16680	141.15	25950	27300	25950	33650	18150	25900	27020.75	1.72	0	4513	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1058	-42.88	797.06	12	0.43	-632.00	34.00	81000	20230207	-66.54	25500	20231010	6.27	81000	-66.54	20230207	25500	6.27	20231010	81000	-66.54	20230207	25500	6.27	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
99	20231012	151032	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27150	1250	2	4.83	438139050	16216	137.23	25950	27300	25950	33650	18150	25900	27018.94	1.72	0	4502	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1060	-42.96	798.53	12	0.42	-632.00	34.00	81000	20230207	-66.48	25500	20231010	6.47	81000	-66.48	20230207	25500	6.47	20231010	81000	-66.48	20230207	25500	6.47	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
100	20231012	141035	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27150	1250	2	4.83	385100100	14258	120.66	25950	27300	25950	33650	18150	25900	27009.41	1.72	0	4315	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1060	-42.96	798.53	12	0.37	-632.00	34.00	81000	20230207	-66.48	25500	20231010	6.47	81000	-66.48	20230207	25500	6.47	20231010	81000	-66.48	20230207	25500	6.47	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
101	20231012	131035	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27050	1150	2	4.44	353076850	13075	110.65	25950	27300	25950	33650	18150	25900	27003.97	1.72	0	3381	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1056	-42.80	795.59	12	0.33	-632.00	34.00	81000	20230207	-66.60	25500	20231010	6.08	81000	-66.60	20230207	25500	6.08	20231010	81000	-66.60	20230207	25500	6.08	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
102	20231012	121047	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27050	1150	2	4.44	337535550	12500	105.78	25950	27300	25950	33650	18150	25900	27002.84	1.72	0	2931	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1056	-42.80	795.59	12	0.32	-632.00	34.00	81000	20230207	-66.60	25500	20231010	6.08	81000	-66.60	20230207	25500	6.08	20231010	81000	-66.60	20230207	25500	6.08	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
103	20231012	111043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27050	1150	2	4.44	292359550	10836	91.70	25950	27300	25950	33650	18150	25900	26980.39	1.72	0	2625	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1056	-42.80	795.59	12	0.28	-632.00	34.00	81000	20230207	-66.60	25500	20231010	6.08	81000	-66.60	20230207	25500	6.08	20231010	81000	-66.60	20230207	25500	6.08	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
104	20231012	101036	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27050	1150	2	4.44	198044900	7354	62.23	25950	27250	25950	33650	18150	25900	26930.23	1.72	0	952	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1056	-42.80	795.59	12	0.19	-632.00	34.00	81000	20230207	-66.60	25500	20231010	6.08	81000	-66.60	20230207	25500	6.08	20231010	81000	-66.60	20230207	25500	6.08	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
105	20231012	091044	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	27150	1250	2	4.83	99592750	3708	31.38	25950	27250	25950	33650	18150	25900	26858.89	1.72	0	958	26666	26282	26016	25632	25366	26475	25825	20	7750	500	18640	50	1	3903350	1060	-42.96	798.53	12	0.09	-632.00	34.00	81000	20230207	-66.48	25500	20231010	6.47	81000	-66.48	20230207	25500	6.47	20231010	81000	-66.48	20230207	25500	6.47	20231010	1.79	N	417860	500	19 억		67017	N	N	0	N	00	N
106	20231011	161031	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25900	250	2	0.97	303136600	11596	51.83	25750	26400	25750	33300	18000	25650	26143.50	1.67	0	1756	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1011	-40.98	761.76	12	0.30	-632.00	34.00	81000	20230207	-68.02	25500	20231010	1.57	81000	-68.02	20230207	25500	1.57	20231010	81000	-68.02	20230207	25500	1.57	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
107	20231011	151037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26050	400	2	1.56	285439250	10914	48.78	25750	26400	25750	33300	18000	25650	26153.50	1.67	0	1785	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1017	-41.22	766.18	12	0.28	-632.00	34.00	81000	20230207	-67.84	25500	20231010	2.16	81000	-67.84	20230207	25500	2.16	20231010	81000	-67.84	20230207	25500	2.16	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
108	20231011	141040	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26200	550	2	2.14	255717650	9777	43.70	25750	26400	25750	33300	18000	25650	26155.02	1.67	0	2345	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1023	-41.46	770.59	12	0.25	-632.00	34.00	81000	20230207	-67.65	25500	20231010	2.75	81000	-67.65	20230207	25500	2.75	20231010	81000	-67.65	20230207	25500	2.75	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
109	20231011	131028	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26250	600	2	2.34	235159900	8993	40.19	25750	26400	25750	33300	18000	25650	26149.22	1.67	0	2348	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1025	-41.53	772.06	12	0.23	-632.00	34.00	81000	20230207	-67.59	25500	20231010	2.94	81000	-67.59	20230207	25500	2.94	20231010	81000	-67.59	20230207	25500	2.94	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
110	20231011	121048	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26250	600	2	2.34	212776250	8141	36.39	25750	26400	25750	33300	18000	25650	26136.38	1.67	0	2338	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1025	-41.53	772.06	12	0.21	-632.00	34.00	81000	20230207	-67.59	25500	20231010	2.94	81000	-67.59	20230207	25500	2.94	20231010	81000	-67.59	20230207	25500	2.94	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
111	20231011	111042	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26250	600	2	2.34	189072800	7239	32.35	25750	26400	25750	33300	18000	25650	26118.64	1.67	0	2103	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1025	-41.53	772.06	12	0.19	-632.00	34.00	81000	20230207	-67.59	25500	20231010	2.94	81000	-67.59	20230207	25500	2.94	20231010	81000	-67.59	20230207	25500	2.94	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
112	20231011	101034	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26300	650	2	2.53	168182100	6443	28.80	25750	26400	25750	33300	18000	25650	26103.07	1.67	0	2320	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1027	-41.61	773.53	12	0.17	-632.00	34.00	81000	20230207	-67.53	25500	20231010	3.14	81000	-67.53	20230207	25500	3.14	20231010	81000	-67.53	20230207	25500	3.14	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
113	20231011	091037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26300	650	2	2.53	108529150	4174	18.66	25750	26350	25750	33300	18000	25650	26001.23	1.67	0	1516	27950	26800	26150	25000	24350	26475	24675	20	7650	500	18460	50	1	3903350	1027	-41.61	773.53	12	0.11	-632.00	34.00	81000	20230207	-67.53	25500	20231010	3.14	81000	-67.53	20230207	25500	3.14	20231010	81000	-67.53	20230207	25500	3.14	20231010	1.79	N	417860	500	19 억		65248	N	N	0	N	00	N
114	20231010	161642	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	25650	-1650	5	-6.04	588260350	22328	108.75	27050	27300	25500	35450	19150	27300	26348.18	1.85	0	-6797	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1001	-40.59	754.41	12	0.57	-632.00	34.00	81000	20230207	-68.33	25500	20231010	0.59	81000	-68.33	20230207	25500	0.59	20231010	81000	-68.33	20230207	25500	0.59	20231010	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
115	20231010	151023	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	25900	-1400	5	-5.13	549934350	20833	101.47	27050	27300	25500	35450	19150	27300	26397.27	1.85	0	-6374	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1011	-40.98	761.76	12	0.53	-632.00	34.00	81000	20230207	-68.02	25500	20231010	1.57	81000	-68.02	20230207	25500	1.57	20231010	81000	-68.02	20230207	25500	1.57	20231010	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
116	20231010	141029	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25850	-1450	5	-5.31	445748400	16777	81.71	27050	27300	25750	35450	19150	27300	26569.02	1.85	0	-5872	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1009	-40.90	760.29	12	0.43	-632.00	34.00	81000	20230207	-68.09	25600	20231006	0.98	81000	-68.09	20230207	25600	0.98	20231006	81000	-68.09	20230207	25600	0.98	20231006	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
117	20231010	131022	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	25800	-1500	5	-5.49	387297950	14526	70.75	27050	27300	25750	35450	19150	27300	26662.40	1.85	0	-4583	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1007	-40.82	758.82	12	0.37	-632.00	34.00	81000	20230207	-68.15	25600	20231006	0.78	81000	-68.15	20230207	25600	0.78	20231006	81000	-68.15	20230207	25600	0.78	20231006	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
118	20231010	121019	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26600	-700	5	-2.56	278509450	10385	50.58	27050	27300	26500	35450	19150	27300	26818.44	1.85	0	-2846	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1038	-42.09	782.35	12	0.27	-632.00	34.00	81000	20230207	-67.16	25600	20231006	3.91	81000	-67.16	20230207	25600	3.91	20231006	81000	-67.16	20230207	25600	3.91	20231006	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
119	20231010	111001	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26750	-550	5	-2.01	216917800	8073	39.32	27050	27300	26500	35450	19150	27300	26869.54	1.85	0	-1134	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1044	-42.33	786.76	12	0.21	-632.00	34.00	81000	20230207	-66.98	25600	20231006	4.49	81000	-66.98	20230207	25600	4.49	20231006	81000	-66.98	20230207	25600	4.49	20231006	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
120	20231010	101011	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26900	-400	5	-1.47	184216600	6855	33.39	27050	27300	26500	35450	19150	27300	26873.32	1.85	0	-995	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1050	-42.56	791.18	12	0.18	-632.00	34.00	81000	20230207	-66.79	25600	20231006	5.08	81000	-66.79	20230207	25600	5.08	20231006	81000	-66.79	20230207	25600	5.08	20231006	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
121	20231010	091005	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	26650	-650	5	-2.38	92506700	3448	16.79	27050	27200	26500	35450	19150	27300	26829.09	1.85	0	-852	29366	28332	26966	25932	24566	28850	26450	20	8150	500	19650	50	1	3903350	1040	-42.17	783.82	12	0.09	-632.00	34.00	81000	20230207	-67.10	25600	20231006	4.10	81000	-67.10	20230207	25600	4.10	20231006	81000	-67.10	20230207	25600	4.10	20231006	1.86	N	417860	500	19 억		72039	N	N	0	N	00	N
122	20231006	161014	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27300	1250	2	4.80	558386550	20524	87.88	25600	28000	25600	33850	18250	26050	27206.52	1.81	0	3303	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1059	-43.20	802.94	12	0.53	-632.00	34.00	81000	20230207	-66.30	25600	20231006	6.64	81000	-66.30	20230207	25600	6.64	20231006	81000	-66.30	20230207	25600	6.64	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N
123	20231006	150959	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27650	1600	2	6.14	500320050	18423	78.89	25600	28000	25600	33850	18250	26050	27157.36	1.81	0	3726	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1073	-43.75	813.24	12	0.47	-632.00	34.00	81000	20230207	-65.86	25600	20231006	8.01	81000	-65.86	20230207	25600	8.01	20231006	81000	-65.86	20230207	25600	8.01	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N
124	20231006	141001	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27350	1300	2	4.99	236484200	8899	38.10	25600	27350	25600	33850	18250	26050	26574.24	1.81	0	4095	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1061	-43.28	804.41	12	0.23	-632.00	34.00	81000	20230207	-66.23	25600	20231006	6.84	81000	-66.23	20230207	25600	6.84	20231006	81000	-66.23	20230207	25600	6.84	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N
125	20231006	130949	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	26750	700	2	2.69	194765200	7356	31.50	25600	27000	25600	33850	18250	26050	26477.05	1.81	0	3314	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1038	-42.33	786.76	12	0.19	-632.00	34.00	81000	20230207	-66.98	25600	20231006	4.49	81000	-66.98	20230207	25600	4.49	20231006	81000	-66.98	20230207	25600	4.49	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N
126	20231006	120950	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	26850	800	2	3.07	182657050	6903	29.56	25600	27000	25600	33850	18250	26050	26460.53	1.81	0	3225	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1042	-42.48	789.71	12	0.18	-632.00	34.00	81000	20230207	-66.85	25600	20231006	4.88	81000	-66.85	20230207	25600	4.88	20231006	81000	-66.85	20230207	25600	4.88	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N
127	20231006	110940	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	26950	900	2	3.45	169438950	6408	27.44	25600	27000	25600	33850	18250	26050	26441.78	1.81	0	3156	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1046	-42.64	792.65	12	0.17	-632.00	34.00	81000	20230207	-66.73	25600	20231006	5.27	81000	-66.73	20230207	25600	5.27	20231006	81000	-66.73	20230207	25600	5.27	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N
128	20231006	100948	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	26650	600	2	2.30	148755150	5639	24.15	25600	26850	25600	33850	18250	26050	26379.70	1.81	0	3014	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1034	-42.17	783.82	12	0.15	-632.00	34.00	81000	20230207	-67.10	25600	20231006	4.10	81000	-67.10	20230207	25600	4.10	20231006	81000	-67.10	20230207	25600	4.10	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N
129	20231006	090939	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	26450	400	2	1.54	47801750	1835	7.86	25600	26500	25600	33850	18250	26050	26050.00	1.81	0	999	29116	27582	26816	25282	24516	27200	24900	19	7800	500	18750	50	1	3879775	1026	-41.85	777.94	12	0.05	-632.00	34.00	81000	20230207	-67.35	25600	20231006	3.32	81000	-67.35	20230207	25600	3.32	20231006	81000	-67.35	20230207	25600	3.32	20231006	1.84	N	417860	500	19 억		70074	N	N	0	N	00	N