KissMeData/418250/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	161256	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11300	-1030	5	-8.35	4417065540	376322	133.83	12430	12870	11040	16020	8640	12330	11738.37	1.04	0	-30991	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	898	-13.48	10.97	12	4.73	-838.00	1030.00	38800	20230828	-70.88	11040	20231031	2.36	38800	-70.88	20230828	11040	2.36	20231031	38800	-70.88	20230828	11040	2.36	20231031	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
3	20231031	151309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11200	-1130	5	-9.16	4246936470	361220	128.46	12430	12870	11040	16020	8640	12330	11757.20	1.04	0	-34918	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	890	-13.37	10.87	12	4.54	-838.00	1030.00	38800	20230828	-71.13	11040	20231031	1.45	38800	-71.13	20230828	11040	1.45	20231031	38800	-71.13	20230828	11040	1.45	20231031	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
4	20231031	141319	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11120	-1210	5	-9.81	3770092960	318553	113.29	12430	12870	11040	16020	8640	12330	11835.06	1.04	0	-34415	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	884	-13.27	10.80	12	4.01	-838.00	1030.00	38800	20230828	-71.34	11040	20231031	0.72	38800	-71.34	20230828	11040	0.72	20231031	38800	-71.34	20230828	11040	0.72	20231031	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
5	20231031	131307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11380	-950	5	-7.70	3181086650	266136	94.65	12430	12870	11300	16020	8640	12330	11952.86	1.04	0	-39262	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	905	-13.58	11.05	12	3.35	-838.00	1030.00	38800	20230828	-70.67	11300	20231031	0.71	38800	-70.67	20230828	11300	0.71	20231031	38800	-70.67	20230828	11300	0.71	20231031	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
6	20231031	121309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11430	-900	5	-7.30	2936612990	244622	87.00	12430	12870	11340	16020	8640	12330	12004.70	1.04	0	-39029	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	909	-13.64	11.10	12	3.08	-838.00	1030.00	38800	20230828	-70.54	11340	20231031	0.79	38800	-70.54	20230828	11340	0.79	20231031	38800	-70.54	20230828	11340	0.79	20231031	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
7	20231031	111340	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11730	-600	5	-4.87	2374409600	195727	69.61	12430	12870	11650	16020	8640	12330	12131.23	1.04	0	-43324	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	932	-14.00	11.39	12	2.46	-838.00	1030.00	38800	20230828	-69.77	11650	20231031	0.69	38800	-69.77	20230828	11650	0.69	20231031	38800	-69.77	20230828	11650	0.69	20231031	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
8	20231031	101316	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11800	-530	5	-4.30	1872553650	152917	54.38	12430	12870	11750	16020	8640	12330	12245.56	1.04	0	-34188	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	938	-14.08	11.46	12	1.92	-838.00	1030.00	38800	20230828	-69.59	11750	20231031	0.43	38800	-69.59	20230828	11750	0.43	20231031	38800	-69.59	20230828	11750	0.43	20231031	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
9	20231031	091319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	270	2	2.19	544597960	43177	15.36	12430	12870	12430	16020	8640	12330	12613.15	1.04	0	10203	13143	12736	12433	12026	11723	12585	11875	40	3690	500	8630	10	1	7949335	1002	-15.04	12.23	12	0.54	-838.00	1030.00	38800	20230828	-67.53	12130	20231030	3.87	38800	-67.53	20230828	12130	3.87	20231030	38800	-67.53	20230828	12130	3.87	20231030	0.91	N	418250	500	39 억		82707	N	N	0	N	00	N
10	20231030	161251	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12330	-370	5	-2.91	3463196050	277621	58.42	12700	12840	12130	16510	8890	12700	12475.21	0.37	0	54032	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	980	-14.71	11.97	12	3.49	-838.00	1030.00	38800	20230828	-68.22	12130	20231030	1.65	38800	-68.22	20230828	12130	1.65	20231030	38800	-68.22	20230828	12130	1.65	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
11	20231030	151222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12360	-340	5	-2.68	3227735400	258574	54.41	12700	12840	12130	16510	8890	12700	12482.77	0.37	0	51815	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	983	-14.75	12.00	12	3.25	-838.00	1030.00	38800	20230828	-68.14	12130	20231030	1.90	38800	-68.14	20230828	12130	1.90	20231030	38800	-68.14	20230828	12130	1.90	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
12	20231030	141222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12540	-160	5	-1.26	2896100220	231873	48.80	12700	12840	12130	16510	8890	12700	12489.96	0.37	0	50280	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	997	-14.96	12.17	12	2.92	-838.00	1030.00	38800	20230828	-67.68	12130	20231030	3.38	38800	-67.68	20230828	12130	3.38	20231030	38800	-67.68	20230828	12130	3.38	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
13	20231030	131225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12760	60	2	0.47	2597478600	208130	43.80	12700	12840	12130	16510	8890	12700	12480.00	0.37	0	53126	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	1014	-15.23	12.39	12	2.62	-838.00	1030.00	38800	20230828	-67.11	12130	20231030	5.19	38800	-67.11	20230828	12130	5.19	20231030	38800	-67.11	20230828	12130	5.19	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
14	20231030	121215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12520	-180	5	-1.42	2280949880	183195	38.55	12700	12840	12130	16510	8890	12700	12450.84	0.37	0	46787	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	995	-14.94	12.16	12	2.30	-838.00	1030.00	38800	20230828	-67.73	12130	20231030	3.22	38800	-67.73	20230828	12130	3.22	20231030	38800	-67.73	20230828	12130	3.22	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
15	20231030	111215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12640	-60	5	-0.47	1881843180	151535	31.89	12700	12840	12130	16510	8890	12700	12418.41	0.37	0	51889	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	1005	-15.08	12.27	12	1.91	-838.00	1030.00	38800	20230828	-67.42	12130	20231030	4.20	38800	-67.42	20230828	12130	4.20	20231030	38800	-67.42	20230828	12130	4.20	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
16	20231030	101211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12380	-320	5	-2.52	1560825140	125866	26.49	12700	12840	12130	16510	8890	12700	12400.52	0.37	0	42448	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	984	-14.77	12.02	12	1.58	-838.00	1030.00	38800	20230828	-68.09	12130	20231030	2.06	38800	-68.09	20230828	12130	2.06	20231030	38800	-68.09	20230828	12130	2.06	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
17	20231030	091212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12240	-460	5	-3.62	451061910	36011	7.58	12700	12840	12240	16510	8890	12700	12525.33	0.37	0	4759	14706	13702	13176	12172	11646	13440	11910	40	3810	500	8890	10	1	7949335	973	-14.61	11.88	12	0.45	-838.00	1030.00	38800	20230828	-68.45	12240	20231030	0.00	38800	-68.45	20230828	12240	0.00	20231030	38800	-68.45	20230828	12240	0.00	20231030	1.27	N	418250	500	39 억		29710	N	N	0	N	00	N
18	20231027	161109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12700	-1220	5	-8.76	6204051340	460928	98.66	13840	14180	12650	18090	9750	13920	13461.92	0.49	0	-8749	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1010	-15.16	12.33	12	5.80	-838.00	1030.00	38800	20230828	-67.27	12650	20231027	0.40	38800	-67.27	20230828	12650	0.40	20231027	38800	-67.27	20230828	12650	0.40	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
19	20231027	151212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12850	-1070	5	-7.69	5785477550	428017	91.61	13840	14180	12850	18090	9750	13920	13516.78	0.49	0	-13048	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1021	-15.33	12.48	12	5.38	-838.00	1030.00	38800	20230828	-66.88	12850	20231027	0.00	38800	-66.88	20230828	12850	0.00	20231027	38800	-66.88	20230828	12850	0.00	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
20	20231027	141211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13160	-760	5	-5.46	5022776250	369501	79.09	13840	14180	13160	18090	9750	13920	13593.26	0.49	0	-12581	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1046	-15.70	12.78	12	4.65	-838.00	1030.00	38800	20230828	-66.08	13160	20231027	0.00	38800	-66.08	20230828	13160	0.00	20231027	38800	-66.08	20230828	13160	0.00	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
21	20231027	131200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13360	-560	5	-4.02	4400924770	322529	69.03	13840	14180	13300	18090	9750	13920	13644.92	0.49	0	-11178	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1062	-15.94	12.97	12	4.06	-838.00	1030.00	38800	20230828	-65.57	13300	20231027	0.45	38800	-65.57	20230828	13300	0.45	20231027	38800	-65.57	20230828	13300	0.45	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
22	20231027	121213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13590	-330	5	-2.37	3933771240	287690	61.58	13840	14180	13340	18090	9750	13920	13673.51	0.49	0	-5785	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1080	-16.22	13.19	12	3.62	-838.00	1030.00	38800	20230828	-64.97	13340	20231027	1.87	38800	-64.97	20230828	13340	1.87	20231027	38800	-64.97	20230828	13340	1.87	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
23	20231027	111220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13640	-280	5	-2.01	3628550060	265271	56.78	13840	14180	13340	18090	9750	13920	13678.51	0.49	0	-5286	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1084	-16.28	13.24	12	3.34	-838.00	1030.00	38800	20230828	-64.85	13340	20231027	2.25	38800	-64.85	20230828	13340	2.25	20231027	38800	-64.85	20230828	13340	2.25	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
24	20231027	101207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13470	-450	5	-3.23	3107321960	226846	48.55	13840	14180	13340	18090	9750	13920	13697.78	0.49	0	-1391	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1071	-16.07	13.08	12	2.85	-838.00	1030.00	38800	20230828	-65.28	13340	20231027	0.97	38800	-65.28	20230828	13340	0.97	20231027	38800	-65.28	20230828	13340	0.97	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
25	20231027	091214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13890	-30	5	-0.22	828192510	59250	12.68	13840	14180	13800	18090	9750	13920	13978.09	0.49	0	517	15680	14800	14360	13480	13040	14580	13260	40	4170	500	9740	10	1	7949335	1104	-16.58	13.49	12	0.75	-838.00	1030.00	38800	20230828	-64.20	13800	20231027	0.65	38800	-64.20	20230828	13800	0.65	20231027	38800	-64.20	20230828	13800	0.65	20231027	1.27	N	418250	500	39 억		38644	N	N	0	N	00	N
26	20231026	161155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13920	-1610	5	-10.37	6521534140	448515	36.10	14720	15240	13920	20150	10880	15530	14541.76	0.75	0	-21595	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1107	-16.61	13.51	12	5.64	-838.00	1030.00	38800	20230828	-64.12	13920	20231026	0.00	38800	-64.12	20230828	13920	0.00	20231026	38800	-64.12	20230828	13920	0.00	20231026	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
27	20231026	151152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14010	-1520	5	-9.79	6202752920	425674	34.26	14720	15240	14000	20150	10880	15530	14571.60	0.75	0	-23864	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1114	-16.72	13.60	12	5.35	-838.00	1030.00	38800	20230828	-63.89	14000	20231026	0.07	38800	-63.89	20230828	14000	0.07	20231026	38800	-63.89	20230828	14000	0.07	20231026	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
28	20231026	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-1080	5	-6.95	4953671940	337722	27.18	14720	15240	14400	20150	10880	15530	14667.90	0.75	0	-22263	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1149	-17.24	14.03	12	4.25	-838.00	1030.00	38800	20230828	-62.76	14090	20231005	2.56	38800	-62.76	20230828	14090	2.56	20231005	38800	-62.76	20230828	14090	2.56	20231005	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
29	20231026	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-1020	5	-6.57	4397834260	299300	24.09	14720	15240	14400	20150	10880	15530	14693.73	0.75	0	-20433	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1153	-17.32	14.09	12	3.77	-838.00	1030.00	38800	20230828	-62.60	14090	20231005	2.98	38800	-62.60	20230828	14090	2.98	20231005	38800	-62.60	20230828	14090	2.98	20231005	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
30	20231026	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14520	-1010	5	-6.50	4087645980	277966	22.37	14720	15240	14400	20150	10880	15530	14705.56	0.75	0	-18422	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1154	-17.33	14.10	12	3.50	-838.00	1030.00	38800	20230828	-62.58	14090	20231005	3.05	38800	-62.58	20230828	14090	3.05	20231005	38800	-62.58	20230828	14090	3.05	20231005	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
31	20231026	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	-750	5	-4.83	3553886420	241519	19.44	14720	15240	14400	20150	10880	15530	14714.72	0.75	0	-11992	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1175	-17.64	14.35	12	3.04	-838.00	1030.00	38800	20230828	-61.91	14090	20231005	4.90	38800	-61.91	20230828	14090	4.90	20231005	38800	-61.91	20230828	14090	4.90	20231005	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
32	20231026	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14530	-1000	5	-6.44	2370707870	162035	13.04	14720	14950	14400	20150	10880	15530	14630.83	0.75	0	-7866	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1155	-17.34	14.11	12	2.04	-838.00	1030.00	38800	20230828	-62.55	14090	20231005	3.12	38800	-62.55	20230828	14090	3.12	20231005	38800	-62.55	20230828	14090	3.12	20231005	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
33	20231026	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	-680	5	-4.38	1008157310	69082	5.56	14720	14850	14400	20150	10880	15530	14593.62	0.75	0	1218	17503	16516	15783	14796	14063	16150	14430	40	4620	500	10870	10	1	7949335	1180	-17.72	14.42	12	0.87	-838.00	1030.00	38800	20230828	-61.73	14090	20231005	5.39	38800	-61.73	20230828	14090	5.39	20231005	38800	-61.73	20230828	14090	5.39	20231005	0.85	N	418250	500	39 억		59899	N	N	0	N	00	N
34	20231025	161155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15530	-70	5	-0.45	19433059070	1219676	33.05	15890	16770	15050	20250	10920	15600	15934.44	1.12	0	-29200	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1235	-18.53	15.08	12	15.34	-838.00	1030.00	38800	20230828	-59.97	14090	20231005	10.22	38800	-59.97	20230828	14090	10.22	20231005	38800	-59.97	20230828	14090	10.22	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
35	20231025	151153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15550	-50	5	-0.32	19011583480	1192538	32.31	15890	16770	15050	20250	10920	15600	15942.12	1.12	0	-31353	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1236	-18.56	15.10	12	15.00	-838.00	1030.00	38800	20230828	-59.92	14090	20231005	10.36	38800	-59.92	20230828	14090	10.36	20231005	38800	-59.92	20230828	14090	10.36	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
36	20231025	141149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15780	180	2	1.15	18259153240	1144261	31.00	15890	16770	15050	20250	10920	15600	15957.16	1.12	0	-33931	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1254	-18.83	15.32	12	14.39	-838.00	1030.00	38800	20230828	-59.33	14090	20231005	11.99	38800	-59.33	20230828	14090	11.99	20231005	38800	-59.33	20230828	14090	11.99	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
37	20231025	131150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15500	-100	5	-0.64	17307558780	1083598	29.36	15890	16770	15050	20250	10920	15600	15972.31	1.12	0	-32066	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1232	-18.50	15.05	12	13.63	-838.00	1030.00	38800	20230828	-60.05	14090	20231005	10.01	38800	-60.05	20230828	14090	10.01	20231005	38800	-60.05	20230828	14090	10.01	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
38	20231025	121154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15920	320	2	2.05	15647678680	978306	26.51	15890	16770	15050	20250	10920	15600	15994.67	1.12	0	-29326	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1266	-19.00	15.46	12	12.31	-838.00	1030.00	38800	20230828	-58.97	14090	20231005	12.99	38800	-58.97	20230828	14090	12.99	20231005	38800	-58.97	20230828	14090	12.99	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
39	20231025	111154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15830	230	2	1.47	6662079660	428504	11.61	15890	16220	15050	20250	10920	15600	15547.30	1.12	0	-12207	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1258	-18.89	15.37	12	5.39	-838.00	1030.00	38800	20230828	-59.20	14090	20231005	12.35	38800	-59.20	20230828	14090	12.35	20231005	38800	-59.20	20230828	14090	12.35	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
40	20231025	101155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15310	-290	5	-1.86	3609776590	235115	6.37	15890	15960	15050	20250	10920	15600	15353.23	1.12	0	-13316	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1217	-18.27	14.86	12	2.96	-838.00	1030.00	38800	20230828	-60.54	14090	20231005	8.66	38800	-60.54	20230828	14090	8.66	20231005	38800	-60.54	20230828	14090	8.66	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
41	20231025	091150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15200	-400	5	-2.56	1855092750	119648	3.24	15890	15960	15050	20250	10920	15600	15504.58	1.12	0	-17233	19093	17346	16433	14686	13773	16890	14230	40	4650	500	10920	10	1	7949335	1208	-18.14	14.76	12	1.51	-838.00	1030.00	38800	20230828	-60.82	14090	20231005	7.88	38800	-60.82	20230828	14090	7.88	20231005	38800	-60.82	20230828	14090	7.88	20231005	1.21	N	418250	500	39 억		88963	N	N	0	N	00	N
42	20231024	161122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15600	570	2	3.79	61850939840	3646215	370.16	16550	18180	15520	19530	10530	15030	16963.69	0.22	0	71397	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1240	-18.62	15.15	12	45.87	-838.00	1030.00	38800	20230828	-59.79	14090	20231005	10.72	38800	-59.79	20230828	14090	10.72	20231005	38800	-59.79	20230828	14090	10.72	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
43	20231024	151142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15670	640	2	4.26	60641639490	3568734	362.30	16550	18180	15520	19530	10530	15030	16992.48	0.22	0	51106	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1246	-18.70	15.21	12	44.89	-838.00	1030.00	38800	20230828	-59.61	14090	20231005	11.21	38800	-59.61	20230828	14090	11.21	20231005	38800	-59.61	20230828	14090	11.21	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
44	20231024	141125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15840	810	2	5.39	58614379590	3439579	349.19	16550	18180	15520	19530	10530	15030	17041.15	0.22	0	18700	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1259	-18.90	15.38	12	43.27	-838.00	1030.00	38800	20230828	-59.18	14090	20231005	12.42	38800	-59.18	20230828	14090	12.42	20231005	38800	-59.18	20230828	14090	12.42	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
45	20231024	131128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15640	610	2	4.06	57380254020	3360873	341.19	16550	18180	15530	19530	10530	15030	17073.02	0.22	0	2910	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1243	-18.66	15.18	12	42.28	-838.00	1030.00	38800	20230828	-59.69	14090	20231005	11.00	38800	-59.69	20230828	14090	11.00	20231005	38800	-59.69	20230828	14090	11.00	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
46	20231024	121141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15970	940	2	6.25	55553013250	3244875	329.42	16550	18180	15650	19530	10530	15030	17120.23	0.22	0	9055	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1270	-19.06	15.50	12	40.82	-838.00	1030.00	38800	20230828	-58.84	14090	20231005	13.34	38800	-58.84	20230828	14090	13.34	20231005	38800	-58.84	20230828	14090	13.34	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
47	20231024	111136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16040	1010	2	6.72	53722895150	3130035	317.76	16550	18180	15650	19530	10530	15030	17163.67	0.22	0	10816	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1275	-19.14	15.57	12	39.37	-838.00	1030.00	38800	20230828	-58.66	14090	20231005	13.84	38800	-58.66	20230828	14090	13.84	20231005	38800	-58.66	20230828	14090	13.84	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
48	20231024	101127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16640	1610	2	10.71	46978472580	2712581	275.38	16550	18180	16210	19530	10530	15030	17318.74	0.22	0	-4844	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1323	-19.86	16.16	12	34.12	-838.00	1030.00	38800	20230828	-57.11	14090	20231005	18.10	38800	-57.11	20230828	14090	18.10	20231005	38800	-57.11	20230828	14090	18.10	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
49	20231024	091134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17350	2320	2	15.44	10727858000	636397	64.61	16550	17430	16210	19530	10530	15030	16857.18	0.22	0	48134	17070	16050	15480	14460	13890	15765	14175	40	4500	500	10520	10	1	7949335	1379	-20.70	16.84	12	8.01	-838.00	1030.00	38800	20230828	-55.28	14090	20231005	23.14	38800	-55.28	20230828	14090	23.14	20231005	38800	-55.28	20230828	14090	23.14	20231005	0.96	N	418250	500	39 억		17571	N	N	0	N	00	N
50	20231023	161117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15030	-1630	5	-9.78	13214636700	847440	23.82	15750	16500	14910	21650	11670	16660	15593.94	0.35	0	-9914	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1195	-17.94	14.59	12	10.66	-838.00	1030.00	38800	20230828	-61.26	14090	20231005	6.67	38800	-61.26	20230828	14090	6.67	20231005	38800	-61.26	20230828	14090	6.67	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
51	20231023	151123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15150	-1510	5	-9.06	12555723230	803678	22.59	15750	16500	14910	21650	11670	16660	15622.30	0.35	0	-14982	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1204	-18.08	14.71	12	10.11	-838.00	1030.00	38800	20230828	-60.95	14090	20231005	7.52	38800	-60.95	20230828	14090	7.52	20231005	38800	-60.95	20230828	14090	7.52	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
52	20231023	141120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15500	-1160	5	-6.96	11567359280	738954	20.77	15750	16500	14910	21650	11670	16660	15653.13	0.35	0	-10693	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1232	-18.50	15.05	12	9.30	-838.00	1030.00	38800	20230828	-60.05	14090	20231005	10.01	38800	-60.05	20230828	14090	10.01	20231005	38800	-60.05	20230828	14090	10.01	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
53	20231023	131128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15250	-1410	5	-8.46	10379720660	662496	18.62	15750	16500	14910	21650	11670	16660	15666.98	0.35	0	-15231	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1212	-18.20	14.81	12	8.33	-838.00	1030.00	38800	20230828	-60.70	14090	20231005	8.23	38800	-60.70	20230828	14090	8.23	20231005	38800	-60.70	20230828	14090	8.23	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
54	20231023	121116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15600	-1060	5	-6.36	9750041930	621672	17.48	15750	16500	14910	21650	11670	16660	15682.93	0.35	0	-8010	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1240	-18.62	15.15	12	7.82	-838.00	1030.00	38800	20230828	-59.79	14090	20231005	10.72	38800	-59.79	20230828	14090	10.72	20231005	38800	-59.79	20230828	14090	10.72	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
55	20231023	111114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15750	-910	5	-5.46	8322624430	531675	14.95	15750	16500	14910	21650	11670	16660	15652.82	0.35	0	-14849	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1252	-18.79	15.29	12	6.69	-838.00	1030.00	38800	20230828	-59.41	14090	20231005	11.78	38800	-59.41	20230828	14090	11.78	20231005	38800	-59.41	20230828	14090	11.78	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
56	20231023	101107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15190	-1470	5	-8.82	4889262650	316441	8.90	15750	16070	14910	21650	11670	16660	15449.21	0.35	0	-3049	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1208	-18.13	14.75	12	3.98	-838.00	1030.00	38800	20230828	-60.85	14090	20231005	7.81	38800	-60.85	20230828	14090	7.81	20231005	38800	-60.85	20230828	14090	7.81	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
57	20231023	091129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15470	-1190	5	-7.14	1869730630	120176	3.38	15750	15930	15120	21650	11670	16660	15554.49	0.35	0	2381	20653	18656	17503	15506	14353	18080	14930	40	4990	500	11660	10	1	7949335	1230	-18.46	15.02	12	1.51	-838.00	1030.00	38800	20230828	-60.13	14090	20231005	9.79	38800	-60.13	20230828	14090	9.79	20231005	38800	-60.13	20230828	14090	9.79	20231005	1.17	N	418250	500	39 억		27871	N	N	0	N	00	N
58	20231020	161111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16660	780	2	4.91	61947063430	3521632	562.15	18210	19500	16350	20600	11120	15880	17591.02	0.82	0	-37602	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1324	-19.88	16.17	12	44.30	-838.00	1030.00	38800	20230828	-57.06	14090	20231005	18.24	38800	-57.06	20230828	14090	18.24	20231005	38800	-57.06	20230828	14090	18.24	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
59	20231020	151108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16410	530	2	3.34	61149657770	3473566	554.48	18210	19500	16350	20600	11120	15880	17604.29	0.82	0	-36851	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1304	-19.58	15.93	12	43.70	-838.00	1030.00	38800	20230828	-57.71	14090	20231005	16.47	38800	-57.71	20230828	14090	16.47	20231005	38800	-57.71	20230828	14090	16.47	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
60	20231020	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17010	1130	2	7.12	58640386380	3323036	530.45	18210	19500	16350	20600	11120	15880	17646.64	0.82	0	-28420	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1352	-20.30	16.51	12	41.80	-838.00	1030.00	38800	20230828	-56.16	14090	20231005	20.72	38800	-56.16	20230828	14090	20.72	20231005	38800	-56.16	20230828	14090	20.72	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
61	20231020	131052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16810	930	2	5.86	55646516800	3144559	501.96	18210	19500	16350	20600	11120	15880	17696.13	0.82	0	-42411	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1336	-20.06	16.32	12	39.56	-838.00	1030.00	38800	20230828	-56.68	14090	20231005	19.30	38800	-56.68	20230828	14090	19.30	20231005	38800	-56.68	20230828	14090	19.30	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
62	20231020	121103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16940	1060	2	6.68	53416740250	3012615	480.90	18210	19500	16350	20600	11120	15880	17731.03	0.82	0	-46467	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1347	-20.21	16.45	12	37.90	-838.00	1030.00	38800	20230828	-56.34	14090	20231005	20.23	38800	-56.34	20230828	14090	20.23	20231005	38800	-56.34	20230828	14090	20.23	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
63	20231020	111114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16960	1080	2	6.80	48123622020	2696335	430.41	18210	19500	16810	20600	11120	15880	17847.80	0.82	0	-53433	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1348	-20.24	16.47	12	33.92	-838.00	1030.00	38800	20230828	-56.29	14090	20231005	20.37	38800	-56.29	20230828	14090	20.37	20231005	38800	-56.29	20230828	14090	20.37	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
64	20231020	101105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17200	1320	2	8.31	41370812100	2304229	367.82	18210	19500	16810	20600	11120	15880	17954.31	0.82	0	-49107	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1367	-20.53	16.70	12	28.99	-838.00	1030.00	38800	20230828	-55.67	14090	20231005	22.07	38800	-55.67	20230828	14090	22.07	20231005	38800	-55.67	20230828	14090	22.07	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
65	20231020	091102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18020	2140	2	13.48	19633976250	1065448	170.08	18210	19500	17550	20600	11120	15880	18427.94	0.82	0	-12776	17106	16492	15366	14752	13626	16800	15060	40	4720	500	11110	10	1	7949335	1432	-21.50	17.50	12	13.40	-838.00	1030.00	38800	20230828	-53.56	14090	20231005	27.89	38800	-53.56	20230828	14090	27.89	20231005	38800	-53.56	20230828	14090	27.89	20231005	0.90	N	418250	500	39 억		65388	N	N	0	N	00	N
66	20231019	161102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15880	730	2	4.82	7813365140	512397	227.21	14900	15980	14240	19690	10610	15150	15187.68	1.14	0	-27281	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1262	-18.95	15.42	12	6.45	-838.00	1030.00	38800	20230828	-59.07	14090	20231005	12.70	38800	-59.07	20230828	14090	12.70	20231005	38800	-59.07	20230828	14090	12.70	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
67	20231019	151048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14250	-900	5	-5.94	5560472970	368317	163.32	14900	15980	14250	19690	10610	15150	15096.82	1.14	0	-23106	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1133	-17.00	13.83	12	4.63	-838.00	1030.00	38800	20230828	-63.27	14090	20231005	1.14	38800	-63.27	20230828	14090	1.14	20231005	38800	-63.27	20230828	14090	1.14	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
68	20231019	141105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14600	-550	5	-3.63	4941540210	325475	144.32	14900	15980	14520	19690	10610	15150	15182.66	1.14	0	-24462	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1161	-17.42	14.17	12	4.09	-838.00	1030.00	38800	20230828	-62.37	14090	20231005	3.62	38800	-62.37	20230828	14090	3.62	20231005	38800	-62.37	20230828	14090	3.62	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
69	20231019	131055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14910	-240	5	-1.58	4377046490	287161	127.33	14900	15980	14770	19690	10610	15150	15242.84	1.14	0	-10879	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1185	-17.79	14.48	12	3.61	-838.00	1030.00	38800	20230828	-61.57	14090	20231005	5.82	38800	-61.57	20230828	14090	5.82	20231005	38800	-61.57	20230828	14090	5.82	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
70	20231019	121103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15160	10	2	0.07	4023542890	263627	116.90	14900	15980	14770	19690	10610	15150	15262.73	1.14	0	-3505	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1205	-18.09	14.72	12	3.32	-838.00	1030.00	38800	20230828	-60.93	14090	20231005	7.59	38800	-60.93	20230828	14090	7.59	20231005	38800	-60.93	20230828	14090	7.59	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
71	20231019	111055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15080	-70	5	-0.46	3748592230	245517	108.87	14900	15980	14770	19690	10610	15150	15268.69	1.14	0	-2536	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1199	-18.00	14.64	12	3.09	-838.00	1030.00	38800	20230828	-61.13	14090	20231005	7.03	38800	-61.13	20230828	14090	7.03	20231005	38800	-61.13	20230828	14090	7.03	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
72	20231019	101051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15280	130	2	0.86	3237750720	211929	93.97	14900	15980	14770	19690	10610	15150	15278.20	1.14	0	-532	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1215	-18.23	14.83	12	2.67	-838.00	1030.00	38800	20230828	-60.62	14090	20231005	8.45	38800	-60.62	20230828	14090	8.45	20231005	38800	-60.62	20230828	14090	8.45	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
73	20231019	091059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14800	-350	5	-2.31	643482100	43134	19.13	14900	15150	14770	19690	10610	15150	14912.09	1.14	0	-275	15970	15560	15130	14720	14290	15345	14505	40	4540	500	10600	10	1	7949335	1177	-17.66	14.37	12	0.54	-838.00	1030.00	38800	20230828	-61.86	14090	20231005	5.04	38800	-61.86	20230828	14090	5.04	20231005	38800	-61.86	20230828	14090	5.04	20231005	1.08	N	418250	500	39 억		90790	N	N	0	N	00	N
74	20231018	161104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15150	-490	5	-3.13	3302323620	219857	72.09	15490	15540	14700	20300	10950	15640	15019.74	1.28	0	-11736	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1204	-18.08	14.71	12	2.77	-838.00	1030.00	38800	20230828	-60.95	14090	20231005	7.52	38800	-60.95	20230828	14090	7.52	20231005	38800	-60.95	20230828	14090	7.52	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
75	20231018	151054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14960	-680	5	-4.35	3000360260	199892	65.54	15490	15540	14700	20300	10950	15640	15009.59	1.28	0	-13549	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1189	-17.85	14.52	12	2.51	-838.00	1030.00	38800	20230828	-61.44	14090	20231005	6.17	38800	-61.44	20230828	14090	6.17	20231005	38800	-61.44	20230828	14090	6.17	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
76	20231018	141038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14850	-790	5	-5.05	2485734380	165149	54.15	15490	15540	14760	20300	10950	15640	15051.11	1.28	0	-16585	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1180	-17.72	14.42	12	2.08	-838.00	1030.00	38800	20230828	-61.73	14090	20231005	5.39	38800	-61.73	20230828	14090	5.39	20231005	38800	-61.73	20230828	14090	5.39	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
77	20231018	131035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14910	-730	5	-4.67	2214334470	147006	48.20	15490	15540	14760	20300	10950	15640	15062.49	1.28	0	-18635	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1185	-17.79	14.48	12	1.85	-838.00	1030.00	38800	20230828	-61.57	14090	20231005	5.82	38800	-61.57	20230828	14090	5.82	20231005	38800	-61.57	20230828	14090	5.82	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
78	20231018	121055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14780	-860	5	-5.50	2103239050	139531	45.75	15490	15540	14760	20300	10950	15640	15073.23	1.28	0	-15397	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1175	-17.64	14.35	12	1.76	-838.00	1030.00	38800	20230828	-61.91	14090	20231005	4.90	38800	-61.91	20230828	14090	4.90	20231005	38800	-61.91	20230828	14090	4.90	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
79	20231018	111046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15020	-620	5	-3.96	1695154920	112038	36.74	15490	15540	14800	20300	10950	15640	15129.72	1.28	0	-6806	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1194	-17.92	14.58	12	1.41	-838.00	1030.00	38800	20230828	-61.29	14090	20231005	6.60	38800	-61.29	20230828	14090	6.60	20231005	38800	-61.29	20230828	14090	6.60	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
80	20231018	101059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14860	-780	5	-4.99	1300221460	85607	28.07	15490	15540	14800	20300	10950	15640	15187.73	1.28	0	-11204	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1181	-17.73	14.43	12	1.08	-838.00	1030.00	38800	20230828	-61.70	14090	20231005	5.46	38800	-61.70	20230828	14090	5.46	20231005	38800	-61.70	20230828	14090	5.46	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
81	20231018	091039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15200	-440	5	-2.81	338215760	22132	7.26	15490	15540	15100	20300	10950	15640	15280.13	1.28	0	-5029	16846	16242	15846	15242	14846	16545	15545	40	4660	500	10940	10	1	7949335	1208	-18.14	14.76	12	0.28	-838.00	1030.00	38800	20230828	-60.82	14090	20231005	7.88	38800	-60.82	20230828	14090	7.88	20231005	38800	-60.82	20230828	14090	7.88	20231005	1.22	N	418250	500	39 억		101787	N	N	0	N	00	N
82	20231017	161044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15640	310	2	2.02	4674384600	295136	92.77	15450	16450	15450	19920	10740	15330	15839.45	0.64	0	51803	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1243	-18.66	15.18	12	3.71	-838.00	1030.00	38800	20230828	-59.69	14090	20231005	11.00	38800	-59.69	20230828	14090	11.00	20231005	38800	-59.69	20230828	14090	11.00	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
83	20231017	151052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15550	220	2	1.44	4451139200	280805	88.26	15450	16450	15450	19920	10740	15330	15852.51	0.64	0	48878	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1236	-18.56	15.10	12	3.53	-838.00	1030.00	38800	20230828	-59.92	14090	20231005	10.36	38800	-59.92	20230828	14090	10.36	20231005	38800	-59.92	20230828	14090	10.36	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
84	20231017	141054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15570	240	2	1.57	4020804960	253142	79.57	15450	16450	15450	19920	10740	15330	15884.96	0.64	0	50298	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1238	-18.58	15.12	12	3.18	-838.00	1030.00	38800	20230828	-59.87	14090	20231005	10.50	38800	-59.87	20230828	14090	10.50	20231005	38800	-59.87	20230828	14090	10.50	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
85	20231017	131045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15740	410	2	2.67	3647470890	229345	72.09	15450	16450	15450	19920	10740	15330	15905.42	0.64	0	51716	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1251	-18.78	15.28	12	2.89	-838.00	1030.00	38800	20230828	-59.43	14090	20231005	11.71	38800	-59.43	20230828	14090	11.71	20231005	38800	-59.43	20230828	14090	11.71	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
86	20231017	121051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15640	310	2	2.02	3361767550	211062	66.34	15450	16450	15450	19920	10740	15330	15929.63	0.64	0	51687	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1243	-18.66	15.18	12	2.66	-838.00	1030.00	38800	20230828	-59.69	14090	20231005	11.00	38800	-59.69	20230828	14090	11.00	20231005	38800	-59.69	20230828	14090	11.00	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
87	20231017	111039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15940	610	2	3.98	2911952840	182534	57.37	15450	16450	15450	19920	10740	15330	15955.06	0.64	0	61631	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1267	-19.02	15.48	12	2.30	-838.00	1030.00	38800	20230828	-58.92	14090	20231005	13.13	38800	-58.92	20230828	14090	13.13	20231005	38800	-58.92	20230828	14090	13.13	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
88	20231017	101031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16070	740	2	4.83	2554197140	160249	50.37	15450	16450	15450	19920	10740	15330	15941.30	0.64	0	54520	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1277	-19.18	15.60	12	2.02	-838.00	1030.00	38800	20230828	-58.58	14090	20231005	14.05	38800	-58.58	20230828	14090	14.05	20231005	38800	-58.58	20230828	14090	14.05	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
89	20231017	091044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15950	620	2	4.04	951380190	60407	18.99	15450	16060	15450	19920	10740	15330	15753.87	0.64	0	20764	16803	16066	15643	14906	14483	15855	14695	40	4590	500	10730	10	1	7949335	1268	-19.03	15.49	12	0.76	-838.00	1030.00	38800	20230828	-58.89	14090	20231005	13.20	38800	-58.89	20230828	14090	13.20	20231005	38800	-58.89	20230828	14090	13.20	20231005	1.02	N	418250	500	39 억		51181	N	N	0	N	00	N
90	20231016	161040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15330	-1270	5	-7.65	4782058970	306620	58.07	16320	16380	15220	21550	11620	16600	15582.92	1.05	0	-32631	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1219	-18.29	14.88	12	3.86	-838.00	1030.00	38800	20230828	-60.49	14090	20231005	8.80	38800	-60.49	20230828	14090	8.80	20231005	38800	-60.49	20230828	14090	8.80	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
91	20231016	151041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15540	-1060	5	-6.39	4426446500	283525	53.70	16320	16380	15220	21550	11620	16600	15595.10	1.05	0	-37205	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1235	-18.54	15.09	12	3.57	-838.00	1030.00	38800	20230828	-59.95	14090	20231005	10.29	38800	-59.95	20230828	14090	10.29	20231005	38800	-59.95	20230828	14090	10.29	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
92	20231016	141042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15600	-1000	5	-6.02	3471496310	221566	41.96	16320	16380	15270	21550	11620	16600	15647.27	1.05	0	-32577	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1240	-18.62	15.15	12	2.79	-838.00	1030.00	38800	20230828	-59.79	14090	20231005	10.72	38800	-59.79	20230828	14090	10.72	20231005	38800	-59.79	20230828	14090	10.72	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
93	20231016	131034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15710	-890	5	-5.36	3306113240	210977	39.96	16320	16380	15270	21550	11620	16600	15648.75	1.05	0	-29285	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1249	-18.75	15.25	12	2.65	-838.00	1030.00	38800	20230828	-59.51	14090	20231005	11.50	38800	-59.51	20230828	14090	11.50	20231005	38800	-59.51	20230828	14090	11.50	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
94	20231016	121036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15450	-1150	5	-6.93	3024632400	192918	36.54	16320	16380	15270	21550	11620	16600	15654.71	1.05	0	-28637	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1228	-18.44	15.00	12	2.43	-838.00	1030.00	38800	20230828	-60.18	14090	20231005	9.65	38800	-60.18	20230828	14090	9.65	20231005	38800	-60.18	20230828	14090	9.65	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
95	20231016	111030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15610	-990	5	-5.96	2456194780	156491	29.64	16320	16380	15270	21550	11620	16600	15666.69	1.05	0	-24733	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1241	-18.63	15.16	12	1.97	-838.00	1030.00	38800	20230828	-59.77	14090	20231005	10.79	38800	-59.77	20230828	14090	10.79	20231005	38800	-59.77	20230828	14090	10.79	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
96	20231016	101023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15590	-1010	5	-6.08	1919557750	122081	23.12	16320	16380	15270	21550	11620	16600	15687.61	1.05	0	-14882	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1239	-18.60	15.14	12	1.54	-838.00	1030.00	38800	20230828	-59.82	14090	20231005	10.65	38800	-59.82	20230828	14090	10.65	20231005	38800	-59.82	20230828	14090	10.65	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
97	20231016	091026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15640	-960	5	-5.78	870135530	55017	10.42	16320	16380	15270	21550	11620	16600	15740.44	1.05	0	-10384	18293	17446	16703	15856	15113	17075	15485	40	4950	500	11620	10	1	7949335	1243	-18.66	15.18	12	0.69	-838.00	1030.00	38800	20230828	-59.69	14090	20231005	11.00	38800	-59.69	20230828	14090	11.00	20231005	38800	-59.69	20230828	14090	11.00	20231005	0.74	N	418250	500	39 억		83480	N	N	0	N	00	N
98	20231012	161100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17000	-550	5	-3.13	21336814350	1219003	32.34	17720	18400	16500	22800	12290	17550	17504.06	1.45	0	-46914	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1351	-20.29	16.50	12	15.33	-838.00	1030.00	38800	20230828	-56.19	14090	20231005	20.65	38800	-56.19	20230828	14090	20.65	20231005	38800	-56.19	20230828	14090	20.65	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
99	20231012	151033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16890	-660	5	-3.76	20860786780	1190908	31.60	17720	18400	16500	22800	12290	17550	17516.70	1.45	0	-47369	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1343	-20.16	16.40	12	14.98	-838.00	1030.00	38800	20230828	-56.47	14090	20231005	19.87	38800	-56.47	20230828	14090	19.87	20231005	38800	-56.47	20230828	14090	19.87	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
100	20231012	141036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16800	-750	5	-4.27	19330218120	1099306	29.17	17720	18400	16780	22800	12290	17550	17584.03	1.45	0	-61629	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1335	-20.05	16.31	12	13.83	-838.00	1030.00	38800	20230828	-56.70	14090	20231005	19.23	38800	-56.70	20230828	14090	19.23	20231005	38800	-56.70	20230828	14090	19.23	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
101	20231012	131036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17160	-390	5	-2.22	17621016960	998336	26.49	17720	18400	17040	22800	12290	17550	17650.43	1.45	0	-57111	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1364	-20.48	16.66	12	12.56	-838.00	1030.00	38800	20230828	-55.77	14090	20231005	21.79	38800	-55.77	20230828	14090	21.79	20231005	38800	-55.77	20230828	14090	21.79	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
102	20231012	121048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17200	-350	5	-1.99	16833737720	952468	25.27	17720	18400	17040	22800	12290	17550	17673.86	1.45	0	-45516	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1367	-20.53	16.70	12	11.98	-838.00	1030.00	38800	20230828	-55.67	14090	20231005	22.07	38800	-55.67	20230828	14090	22.07	20231005	38800	-55.67	20230828	14090	22.07	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
103	20231012	111044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17200	-350	5	-1.99	12917038640	728779	19.34	17720	18400	17040	22800	12290	17550	17724.32	1.45	0	3283	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1367	-20.53	16.70	12	9.17	-838.00	1030.00	38800	20230828	-55.67	14090	20231005	22.07	38800	-55.67	20230828	14090	22.07	20231005	38800	-55.67	20230828	14090	22.07	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
104	20231012	101036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17160	-390	5	-2.22	11614899500	653290	17.33	17720	18400	17040	22800	12290	17550	17779.23	1.45	0	-3648	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1364	-20.48	16.66	12	8.22	-838.00	1030.00	38800	20230828	-55.77	14090	20231005	21.79	38800	-55.77	20230828	14090	21.79	20231005	38800	-55.77	20230828	14090	21.79	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
105	20231012	091045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17970	420	2	2.39	3542793890	197556	5.24	17720	18180	17620	22800	12290	17550	17933.91	1.45	0	4775	20656	19102	17186	15632	13716	19880	16410	40	5250	500	12280	10	1	7949335	1428	-21.44	17.45	12	2.49	-838.00	1030.00	38800	20230828	-53.69	14090	20231005	27.54	38800	-53.69	20230828	14090	27.54	20231005	38800	-53.69	20230828	14090	27.54	20231005	0.88	N	418250	500	39 억		115640	N	N	0	N	00	N
106	20231011	161032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17550	2720	2	18.34	65736232480	3736170	775.08	15270	18740	15270	19270	10390	14830	17594.71	1.30	0	16772	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1395	-20.94	17.04	12	47.00	-838.00	1030.00	38800	20230828	-54.77	14090	20231005	24.56	38800	-54.77	20230828	14090	24.56	20231005	38800	-54.77	20230828	14090	24.56	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
107	20231011	151038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17110	2280	2	15.37	60704734910	3450724	715.86	15270	18740	15270	19270	10390	14830	17591.88	1.30	0	19119	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1360	-20.42	16.61	12	43.41	-838.00	1030.00	38800	20230828	-55.90	14090	20231005	21.43	38800	-55.90	20230828	14090	21.43	20231005	38800	-55.90	20230828	14090	21.43	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
108	20231011	141041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17540	2710	2	18.27	53731936950	3053164	633.39	15270	18740	15270	19270	10390	14830	17598.77	1.30	0	-49739	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1394	-20.93	17.03	12	38.41	-838.00	1030.00	38800	20230828	-54.79	14090	20231005	24.49	38800	-54.79	20230828	14090	24.49	20231005	38800	-54.79	20230828	14090	24.49	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
109	20231011	131029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17830	3000	2	20.23	39283519970	2240929	464.89	15270	18740	15270	19270	10390	14830	17530.02	1.30	0	-50183	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1417	-21.28	17.31	12	28.19	-838.00	1030.00	38800	20230828	-54.05	14090	20231005	26.54	38800	-54.05	20230828	14090	26.54	20231005	38800	-54.05	20230828	14090	26.54	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
110	20231011	121049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16100	1270	2	8.56	6393030530	402953	83.59	15270	16500	15270	19270	10390	14830	15865.45	1.30	0	32473	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1280	-19.21	15.63	12	5.07	-838.00	1030.00	38800	20230828	-58.51	14090	20231005	14.27	38800	-58.51	20230828	14090	14.27	20231005	38800	-58.51	20230828	14090	14.27	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
111	20231011	111043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16020	1190	2	8.02	3246493280	206178	42.77	15270	16400	15270	19270	10390	14830	15746.07	1.30	0	12751	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1273	-19.12	15.55	12	2.59	-838.00	1030.00	38800	20230828	-58.71	14090	20231005	13.70	38800	-58.71	20230828	14090	13.70	20231005	38800	-58.71	20230828	14090	13.70	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
112	20231011	101035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15480	650	2	4.38	1476824290	95455	19.80	15270	15680	15270	19270	10390	14830	15471.42	1.30	0	17983	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1231	-18.47	15.03	12	1.20	-838.00	1030.00	38800	20230828	-60.10	14090	20231005	9.87	38800	-60.10	20230828	14090	9.87	20231005	38800	-60.10	20230828	14090	9.87	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
113	20231011	091038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15420	590	2	3.98	630535610	40919	8.49	15270	15520	15270	19270	10390	14830	15409.36	1.30	0	5891	17316	16072	15436	14192	13556	15755	13875	40	4440	500	10380	10	1	7949335	1226	-18.40	14.97	12	0.51	-838.00	1030.00	38800	20230828	-60.26	14090	20231005	9.44	38800	-60.26	20230828	14090	9.44	20231005	38800	-60.26	20230828	14090	9.44	20231005	0.88	N	418250	500	39 억		103662	N	N	0	N	00	N
114	20231010	161642	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14830	-1840	5	-11.04	7484518180	477653	45.59	16680	16680	14800	21650	11670	16670	15669.23	2.64	0	-106071	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1179	-17.70	14.40	12	6.01	-838.00	1030.00	38800	20230828	-61.78	14090	20231005	5.25	38800	-61.78	20230828	14090	5.25	20231005	38800	-61.78	20230828	14090	5.25	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
115	20231010	151024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14960	-1710	5	-10.26	7027342500	446914	42.66	16680	16680	14800	21650	11670	16670	15721.40	2.64	0	-103140	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1189	-17.85	14.52	12	5.62	-838.00	1030.00	38800	20230828	-61.44	14090	20231005	6.17	38800	-61.44	20230828	14090	6.17	20231005	38800	-61.44	20230828	14090	6.17	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
116	20231010	141030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15050	-1620	5	-9.72	6044024670	381562	36.42	16680	16680	15040	21650	11670	16670	15837.39	2.64	0	-87249	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1196	-17.96	14.61	12	4.80	-838.00	1030.00	38800	20230828	-61.21	14090	20231005	6.81	38800	-61.21	20230828	14090	6.81	20231005	38800	-61.21	20230828	14090	6.81	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
117	20231010	131023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15320	-1350	5	-8.10	5355403840	336344	32.10	16680	16680	15170	21650	11670	16670	15919.51	2.64	0	-69563	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1218	-18.28	14.87	12	4.23	-838.00	1030.00	38800	20230828	-60.52	14090	20231005	8.73	38800	-60.52	20230828	14090	8.73	20231005	38800	-60.52	20230828	14090	8.73	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
118	20231010	121020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15760	-910	5	-5.46	4237622480	264416	25.24	16680	16680	15590	21650	11670	16670	16023.17	2.64	0	-41794	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1253	-18.81	15.30	12	3.33	-838.00	1030.00	38800	20230828	-59.38	14090	20231005	11.85	38800	-59.38	20230828	14090	11.85	20231005	38800	-59.38	20230828	14090	11.85	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
119	20231010	111002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15890	-780	5	-4.68	3630449330	226030	21.57	16680	16680	15590	21650	11670	16670	16058.29	2.64	0	-31935	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1263	-18.96	15.43	12	2.84	-838.00	1030.00	38800	20230828	-59.05	14090	20231005	12.78	38800	-59.05	20230828	14090	12.78	20231005	38800	-59.05	20230828	14090	12.78	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
120	20231010	101012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16180	-490	5	-2.94	3114861090	193869	18.50	16680	16680	15590	21650	11670	16670	16062.77	2.64	0	-23499	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1286	-19.31	15.71	12	2.44	-838.00	1030.00	38800	20230828	-58.30	14090	20231005	14.83	38800	-58.30	20230828	14090	14.83	20231005	38800	-58.30	20230828	14090	14.83	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
121	20231010	091006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15840	-830	5	-4.98	1067356350	66096	6.31	16680	16680	15750	21650	11670	16670	16138.14	2.64	0	-15353	18210	17440	16230	15460	14250	17825	15845	40	4980	500	11660	10	1	7949335	1259	-18.90	15.38	12	0.83	-838.00	1030.00	38800	20230828	-59.18	14090	20231005	12.42	38800	-59.18	20230828	14090	12.42	20231005	38800	-59.18	20230828	14090	12.42	20231005	0.85	N	418250	500	39 억		209671	N	N	0	N	00	N
122	20231006	161015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16670	1660	2	11.06	16913620820	1036568	70.92	15020	17000	15020	19510	10510	15010	16316.43	1.23	0	143238	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1325	-19.89	16.18	12	13.04	-838.00	1030.00	38800	20230828	-57.04	14090	20231005	18.31	38800	-57.04	20230828	14090	18.31	20231005	38800	-57.04	20230828	14090	18.31	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N
123	20231006	151000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16580	1570	2	10.46	16264636030	997546	68.25	15020	17000	15020	19510	10510	15010	16304.75	1.23	0	140720	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1318	-19.79	16.10	12	12.55	-838.00	1030.00	38800	20230828	-57.27	14090	20231005	17.67	38800	-57.27	20230828	14090	17.67	20231005	38800	-57.27	20230828	14090	17.67	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N
124	20231006	141002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16120	1110	2	7.40	15280955130	937396	64.13	15020	17000	15020	19510	10510	15010	16301.60	1.23	0	132063	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1281	-19.24	15.65	12	11.79	-838.00	1030.00	38800	20230828	-58.45	14090	20231005	14.41	38800	-58.45	20230828	14090	14.41	20231005	38800	-58.45	20230828	14090	14.41	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N
125	20231006	130950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16250	1240	2	8.26	14771866380	905909	61.98	15020	17000	15020	19510	10510	15010	16306.24	1.23	0	125187	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1292	-19.39	15.78	12	11.40	-838.00	1030.00	38800	20230828	-58.12	14090	20231005	15.33	38800	-58.12	20230828	14090	15.33	20231005	38800	-58.12	20230828	14090	15.33	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N
126	20231006	120951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16330	1320	2	8.79	14084139320	863677	59.09	15020	17000	15020	19510	10510	15010	16307.30	1.23	0	114413	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1298	-19.49	15.85	12	10.86	-838.00	1030.00	38800	20230828	-57.91	14090	20231005	15.90	38800	-57.91	20230828	14090	15.90	20231005	38800	-57.91	20230828	14090	15.90	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N
127	20231006	110941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16640	1630	2	10.86	12794907500	785601	53.75	15020	17000	15020	19510	10510	15010	16286.90	1.23	0	97920	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1323	-19.86	16.16	12	9.88	-838.00	1030.00	38800	20230828	-57.11	14090	20231005	18.10	38800	-57.11	20230828	14090	18.10	20231005	38800	-57.11	20230828	14090	18.10	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N
128	20231006	100949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16290	1280	2	8.53	8477749800	526798	36.04	15020	16700	15020	19510	10510	15010	16093.14	1.23	0	67213	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1295	-19.44	15.82	12	6.63	-838.00	1030.00	38800	20230828	-58.02	14090	20231005	15.61	38800	-58.02	20230828	14090	15.61	20231005	38800	-58.02	20230828	14090	15.61	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N
129	20231006	090940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15490	480	2	3.20	868833470	56719	3.88	15020	15630	15020	19510	10510	15010	15318.63	1.23	0	9775	17783	16396	15243	13856	12703	17090	14550	40	4500	500	10500	10	1	7949335	1231	-18.48	15.04	12	0.71	-838.00	1030.00	38800	20230828	-60.08	14090	20231005	9.94	38800	-60.08	20230828	14090	9.94	20231005	38800	-60.08	20230828	14090	9.94	20231005	0.69	N	418250	500	39 억		97961	N	N	0	N	00	N