KissMeData/430690/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	161304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18860	-2890	5	-13.29	16402288450	795266	103.99	21850	22200	18600	28250	15250	21750	20620.96	0.42	0	-13178	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	10	1	5447675	1027	31.12	5.45	12	14.60	606.00	3458.00	42000	20231004	-55.10	16380	20231024	15.14	42000	-55.10	20231004	16380	15.14	20231024	42000	-55.10	20231004	16380	15.14	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
3	20231031	151317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	-2390	5	-10.99	15961596790	772155	100.97	21850	22200	18600	28250	15250	21750	20664.67	0.42	0	-14238	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	10	1	5447675	1055	31.95	5.60	12	14.17	606.00	3458.00	42000	20231004	-53.90	16380	20231024	18.19	42000	-53.90	20231004	16380	18.19	20231024	42000	-53.90	20231004	16380	18.19	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
4	20231031	141327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	-2700	5	-12.41	14674972170	704048	92.06	21850	22200	19020	28250	15250	21750	20837.42	0.42	0	-15111	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	10	1	5447675	1038	31.44	5.51	12	12.92	606.00	3458.00	42000	20231004	-54.64	16380	20231024	16.30	42000	-54.64	20231004	16380	16.30	20231024	42000	-54.64	20231004	16380	16.30	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
5	20231031	131315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19260	-2490	5	-11.45	14099027710	673940	88.12	21850	22200	19110	28250	15250	21750	20914.28	0.42	0	-14546	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	10	1	5447675	1049	31.78	5.57	12	12.37	606.00	3458.00	42000	20231004	-54.14	16380	20231024	17.58	42000	-54.14	20231004	16380	17.58	20231024	42000	-54.14	20231004	16380	17.58	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
6	20231031	121318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19430	-2320	5	-10.67	13304715840	632693	82.73	21850	22200	19420	28250	15250	21750	21023.13	0.42	0	-14999	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	10	1	5447675	1058	32.06	5.62	12	11.61	606.00	3458.00	42000	20231004	-53.74	16380	20231024	18.62	42000	-53.74	20231004	16380	18.62	20231024	42000	-53.74	20231004	16380	18.62	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
7	20231031	111348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	-1930	5	-8.87	11879757820	560525	73.29	21850	22200	19810	28250	15250	21750	21189.13	0.42	0	-14424	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	10	1	5447675	1080	32.71	5.73	12	10.29	606.00	3458.00	42000	20231004	-52.81	16380	20231024	21.00	42000	-52.81	20231004	16380	21.00	20231024	42000	-52.81	20231004	16380	21.00	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
8	20231031	101324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19980	-1770	5	-8.14	10392691290	486481	63.61	21850	22200	19920	28250	15250	21750	21359.09	0.42	0	-14227	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	10	1	5447675	1088	32.97	5.78	12	8.93	606.00	3458.00	42000	20231004	-52.43	16380	20231024	21.98	42000	-52.43	20231004	16380	21.98	20231024	42000	-52.43	20231004	16380	21.98	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
9	20231031	091327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	150	2	0.69	2548430850	116145	15.19	21850	22150	21600	28250	15250	21750	21950.17	0.42	0	2509	23916	22832	22116	21032	20316	22475	20675	27	6500	500	15220	50	1	5447675	1193	36.14	6.33	12	2.13	606.00	3458.00	42000	20231004	-47.86	16380	20231024	33.70	42000	-47.86	20231004	16380	33.70	20231024	42000	-47.86	20231004	16380	33.70	20231024	0.00	N	430690	500	27 억		22981	N	N	0	N	00	N
10	20231030	161259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-350	5	-1.58	16468467800	737062	91.79	22300	23200	21400	28700	15500	22100	22345.65	1.34	0	-49453	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1185	35.89	6.29	12	13.53	606.00	3458.00	42000	20231004	-48.21	16380	20231024	32.78	42000	-48.21	20231004	16380	32.78	20231024	42000	-48.21	20231004	16380	32.78	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
11	20231030	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-500	5	-2.26	15447442950	690283	85.97	22300	23200	21400	28700	15500	22100	22378.98	1.34	0	-47758	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1177	35.64	6.25	12	12.67	606.00	3458.00	42000	20231004	-48.57	16380	20231024	31.87	42000	-48.57	20231004	16380	31.87	20231024	42000	-48.57	20231004	16380	31.87	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
12	20231030	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-300	5	-1.36	14164377700	631058	78.59	22300	23200	21750	28700	15500	22100	22446.20	1.34	0	-43799	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1188	35.97	6.30	12	11.58	606.00	3458.00	42000	20231004	-48.10	16380	20231024	33.09	42000	-48.10	20231004	16380	33.09	20231024	42000	-48.10	20231004	16380	33.09	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
13	20231030	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	50	2	0.23	13455861200	598742	74.57	22300	23200	21750	28700	15500	22100	22474.42	1.34	0	-42374	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1207	36.55	6.41	12	10.99	606.00	3458.00	42000	20231004	-47.26	16380	20231024	35.23	42000	-47.26	20231004	16380	35.23	20231024	42000	-47.26	20231004	16380	35.23	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
14	20231030	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-50	5	-0.23	12803245750	569107	70.88	22300	23200	21750	28700	15500	22100	22498.04	1.34	0	-41598	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1201	36.39	6.38	12	10.45	606.00	3458.00	42000	20231004	-47.50	16380	20231024	34.62	42000	-47.50	20231004	16380	34.62	20231024	42000	-47.50	20231004	16380	34.62	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
15	20231030	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	450	2	2.04	11215577800	497959	62.02	22300	23200	21750	28700	15500	22100	22524.27	1.34	0	-41162	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1228	37.21	6.52	12	9.14	606.00	3458.00	42000	20231004	-46.31	16380	20231024	37.67	42000	-46.31	20231004	16380	37.67	20231024	42000	-46.31	20231004	16380	37.67	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
16	20231030	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	100	2	0.45	5641656400	253272	31.54	22300	22850	21750	28700	15500	22100	22276.05	1.34	0	-30994	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1209	36.63	6.42	12	4.65	606.00	3458.00	42000	20231004	-47.14	16380	20231024	35.53	42000	-47.14	20231004	16380	35.53	20231024	42000	-47.14	20231004	16380	35.53	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
17	20231030	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-350	5	-1.58	3311899850	148412	18.48	22300	22850	21750	28700	15500	22100	22317.60	1.34	0	-24491	24766	23432	22166	20832	19566	22800	20200	27	6600	500	15470	50	1	5447675	1185	35.89	6.29	12	2.72	606.00	3458.00	42000	20231004	-48.21	16380	20231024	32.78	42000	-48.21	20231004	16380	32.78	20231024	42000	-48.21	20231004	16380	32.78	20231024	0.00	N	430690	500	27 억		72829	N	N	0	N	00	N
18	20231027	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-1100	5	-4.74	16144504600	726587	13.93	22800	23500	20900	30150	16250	23200	22219.83	0.50	0	45917	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1204	36.47	6.39	12	13.34	606.00	3458.00	42000	20231004	-47.38	16380	20231024	34.92	42000	-47.38	20231004	16380	34.92	20231024	42000	-47.38	20231004	16380	34.92	20231024	0.00	N	430690	500	27 억		27234	N	Y	0	N	00	N
19	20231027	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-1250	5	-5.39	14886678300	669751	12.84	22800	23500	20900	30150	16250	23200	22227.14	0.50	0	45807	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1196	36.22	6.35	12	12.29	606.00	3458.00	42000	20231004	-47.74	16380	20231024	34.00	42000	-47.74	20231004	16380	34.00	20231024	42000	-47.74	20231004	16380	34.00	20231024	0.00	N	430690	500	27 억		27234	N	N	0	N	00	N
20	20231027	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-1950	5	-8.41	12650480000	565608	10.84	22800	23500	21200	30150	16250	23200	22366.12	0.50	0	44710	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1158	35.07	6.15	12	10.38	606.00	3458.00	42000	20231004	-49.40	16380	20231024	29.73	42000	-49.40	20231004	16380	29.73	20231024	42000	-49.40	20231004	16380	29.73	20231024	0.00	N	430690	500	27 억		27234	N	N	0	N	00	N
21	20231027	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-1700	5	-7.33	11628338150	517927	9.93	22800	23500	21250	30150	16250	23200	22451.65	0.50	0	45447	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1171	35.48	6.22	12	9.51	606.00	3458.00	42000	20231004	-48.81	16380	20231024	31.26	42000	-48.81	20231004	16380	31.26	20231024	42000	-48.81	20231004	16380	31.26	20231024	0.00	N	430690	500	27 억		27234	N	N	0	N	00	N
22	20231027	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-850	5	-3.66	10128580900	449219	8.61	22800	23500	21750	30150	16250	23200	22547.05	0.50	0	39114	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1218	36.88	6.46	12	8.25	606.00	3458.00	42000	20231004	-46.79	16380	20231024	36.45	42000	-46.79	20231004	16380	36.45	20231024	42000	-46.79	20231004	16380	36.45	20231024	0.00	N	430690	500	27 억		27234	N	N	0	N	00	N
23	20231027	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1000	5	-4.31	8964519150	397643	7.62	22800	23500	21750	30150	16250	23200	22544.09	0.50	0	35177	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1209	36.63	6.42	12	7.30	606.00	3458.00	42000	20231004	-47.14	16380	20231024	35.53	42000	-47.14	20231004	16380	35.53	20231024	42000	-47.14	20231004	16380	35.53	20231024	0.00	N	430690	500	27 억		27234	N	N	0	N	00	N
24	20231027	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-600	5	-2.59	7399336700	327527	6.28	22800	23500	21750	30150	16250	23200	22591.48	0.50	0	21491	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1231	37.29	6.54	12	6.01	606.00	3458.00	42000	20231004	-46.19	16380	20231024	37.97	42000	-46.19	20231004	16380	37.97	20231024	42000	-46.19	20231004	16380	37.97	20231024	0.00	N	430690	500	27 억		27234	N	N	0	N	00	N
25	20231027	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-150	5	-0.65	2529634000	109598	2.10	22800	23500	22700	30150	16250	23200	23080.99	0.50	0	4119	30266	26732	23916	20382	17566	28500	22150	27	6950	500	16240	50	1	5447675	1256	38.04	6.67	12	2.01	606.00	3458.00	42000	20231004	-45.12	16380	20231024	40.72	42000	-45.12	20231004	16380	40.72	20231024	42000	-45.12	20231004	16380	40.72	20231024	0.00	N	430690	500	27 억		27234	N	N	0	N	00	N
26	20231026	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	450	2	1.98	127498636050	5190055	157.98	21600	27450	21100	29550	15950	22750	24596.25	0.31	0	5522	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1264	38.28	6.71	12	95.27	606.00	3458.00	42000	20231004	-44.76	16380	20231024	41.64	42000	-44.76	20231004	16380	41.64	20231024	42000	-44.76	20231004	16380	41.64	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
27	20231026	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	150	2	0.66	124457601650	5058973	153.99	21600	27450	21100	29550	15950	22750	24630.41	0.31	0	-261	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1248	37.79	6.62	12	92.86	606.00	3458.00	42000	20231004	-45.48	16380	20231024	39.80	42000	-45.48	20231004	16380	39.80	20231024	42000	-45.48	20231004	16380	39.80	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
28	20231026	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	200	2	0.88	119489879050	4840666	147.35	21600	27450	21100	29550	15950	22750	24716.35	0.31	0	-3780	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1250	37.87	6.64	12	88.86	606.00	3458.00	42000	20231004	-45.36	16380	20231024	40.11	42000	-45.36	20231004	16380	40.11	20231024	42000	-45.36	20231004	16380	40.11	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
29	20231026	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	2150	2	9.45	111504233700	4504182	137.10	21600	27450	21100	29550	15950	22750	24791.14	0.31	0	-12845	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1356	41.09	7.20	12	82.68	606.00	3458.00	42000	20231004	-40.71	16380	20231024	52.01	42000	-40.71	20231004	16380	52.01	20231024	42000	-40.71	20231004	16380	52.01	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
30	20231026	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	2650	2	11.65	105887479500	4280195	130.29	21600	27450	21100	29550	15950	22750	24775.94	0.31	0	-12602	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1384	41.91	7.35	12	78.57	606.00	3458.00	42000	20231004	-39.52	16380	20231024	55.07	42000	-39.52	20231004	16380	55.07	20231024	42000	-39.52	20231004	16380	55.07	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
31	20231026	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	2000	2	8.79	95273588450	3862762	117.58	21600	27450	21100	29550	15950	22750	24704.18	0.31	0	-5906	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1348	40.84	7.16	12	70.91	606.00	3458.00	42000	20231004	-41.07	16380	20231024	51.10	42000	-41.07	20231004	16380	51.10	20231024	42000	-41.07	20231004	16380	51.10	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
32	20231026	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	4000	2	17.58	75275178050	3071581	93.50	21600	27450	21100	29550	15950	22750	24552.86	0.31	0	-10243	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1457	44.14	7.74	12	56.38	606.00	3458.00	42000	20231004	-36.31	16380	20231024	63.31	42000	-36.31	20231004	16380	63.31	20231024	42000	-36.31	20231004	16380	63.31	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
33	20231026	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-800	5	-3.52	8612327600	394766	12.02	21600	22150	21100	29550	15950	22750	21585.74	0.31	0	2782	25916	24332	21166	19582	16416	25125	20375	27	6800	500	15920	50	1	5447675	1196	36.22	6.35	12	7.25	606.00	3458.00	42000	20231004	-47.74	16380	20231024	34.00	42000	-47.74	20231004	16380	34.00	20231024	42000	-47.74	20231004	16380	34.00	20231024	0.00	N	430690	500	27 억		16923	N	N	0	N	00	N
34	20231025	161202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22750	5250	1	30.00	70699246860	3284195	1054.54	18300	22750	18000	22750	12250	17500	21505.82	0.85	0	-20836	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	50	1	5447675	1239	37.54	6.58	12	60.29	606.00	3458.00	42000	20231004	-45.83	16380	20231024	38.89	42000	-45.83	20231004	16380	38.89	20231024	42000	-45.83	20231004	16380	38.89	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
35	20231025	151200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22700	5200	2	29.71	68967967110	3208083	1030.10	18300	22750	18000	22750	12250	17500	21498.19	0.85	0	-26392	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	50	1	5447675	1237	37.46	6.56	12	58.89	606.00	3458.00	42000	20231004	-45.95	16380	20231024	38.58	42000	-45.95	20231004	16380	38.58	20231024	42000	-45.95	20231004	16380	38.58	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
36	20231025	141156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22400	4900	2	28.00	60666669960	2839439	911.73	18300	22750	18000	22750	12250	17500	21365.72	0.85	0	-11359	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	50	1	5447675	1220	36.96	6.48	12	52.12	606.00	3458.00	42000	20231004	-46.67	16380	20231024	36.75	42000	-46.67	20231004	16380	36.75	20231024	42000	-46.67	20231004	16380	36.75	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
37	20231025	131157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22250	4750	2	27.14	54938692710	2586093	830.38	18300	22750	18000	22750	12250	17500	21243.90	0.85	0	-33809	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	50	1	5447675	1212	36.72	6.43	12	47.47	606.00	3458.00	42000	20231004	-47.02	16380	20231024	35.84	42000	-47.02	20231004	16380	35.84	20231024	42000	-47.02	20231004	16380	35.84	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
38	20231025	121201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22450	4950	2	28.29	52857303660	2493001	800.49	18300	22750	18000	22750	12250	17500	21202.28	0.85	0	-33083	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	50	1	5447675	1223	37.05	6.49	12	45.76	606.00	3458.00	42000	20231004	-46.55	16380	20231024	37.06	42000	-46.55	20231004	16380	37.06	20231024	42000	-46.55	20231004	16380	37.06	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
39	20231025	111201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22250	4750	2	27.14	45540204860	2168552	696.31	18300	22750	18000	22750	12250	17500	21000.28	0.85	0	-29999	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	50	1	5447675	1212	36.72	6.43	12	39.81	606.00	3458.00	42000	20231004	-47.02	16380	20231024	35.84	42000	-47.02	20231004	16380	35.84	20231024	42000	-47.02	20231004	16380	35.84	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
40	20231025	101202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21150	3650	2	20.86	24414087760	1223366	392.82	18300	21350	18000	22750	12250	17500	19956.49	0.85	0	-24121	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	50	1	5447675	1152	34.90	6.12	12	22.46	606.00	3458.00	42000	20231004	-49.64	16380	20231024	29.12	42000	-49.64	20231004	16380	29.12	20231024	42000	-49.64	20231004	16380	29.12	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
41	20231025	091157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18430	930	2	5.31	2371973650	128695	41.32	18300	18790	18200	22750	12250	17500	18430.97	0.85	0	-3443	18846	18172	17276	16602	15706	17725	16155	27	5250	500	12250	10	1	5447675	1004	30.41	5.33	12	2.36	606.00	3458.00	42000	20231004	-56.12	16380	20231024	12.52	42000	-56.12	20231004	16380	12.52	20231024	42000	-56.12	20231004	16380	12.52	20231024	0.00	N	430690	500	27 억		46343	N	N	0	N	00	N
42	20231024	161129	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17500	-10	5	-0.06	4370211280	253296	51.67	17670	17950	16380	22750	12260	17510	17251.26	0.23	0	33947	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	953	28.88	5.06	12	4.65	606.00	3458.00	42000	20231004	-58.33	16380	20231024	6.84	42000	-58.33	20231004	16380	6.84	20231024	42000	-58.33	20231004	16380	6.84	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
43	20231024	151149	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17670	160	2	0.91	4173005630	242067	49.38	17670	17950	16380	22750	12260	17510	17238.93	0.23	0	32918	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	963	29.16	5.11	12	4.44	606.00	3458.00	42000	20231004	-57.93	16380	20231024	7.88	42000	-57.93	20231004	16380	7.88	20231024	42000	-57.93	20231004	16380	7.88	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
44	20231024	141132	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17500	-10	5	-0.06	3549593630	206641	42.15	17670	17950	16380	22750	12260	17510	17177.41	0.23	0	22148	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	953	28.88	5.06	12	3.79	606.00	3458.00	42000	20231004	-58.33	16380	20231024	6.84	42000	-58.33	20231004	16380	6.84	20231024	42000	-58.33	20231004	16380	6.84	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
45	20231024	131135	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17080	-430	5	-2.46	2919748050	170364	34.75	17670	17950	16380	22750	12260	17510	17138.05	0.23	0	11307	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	930	28.18	4.94	12	3.13	606.00	3458.00	42000	20231004	-59.33	16380	20231024	4.27	42000	-59.33	20231004	16380	4.27	20231024	42000	-59.33	20231004	16380	4.27	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
46	20231024	121148	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16580	-930	5	-5.31	2689033290	156639	31.95	17670	17950	16380	22750	12260	17510	17166.83	0.23	0	6053	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	903	27.36	4.79	12	2.88	606.00	3458.00	42000	20231004	-60.52	16380	20231024	1.22	42000	-60.52	20231004	16380	1.22	20231024	42000	-60.52	20231004	16380	1.22	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
47	20231024	111143	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16580	-930	5	-5.31	2236999190	129626	26.44	17670	17950	16380	22750	12260	17510	17257.12	0.23	0	6630	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	903	27.36	4.79	12	2.38	606.00	3458.00	42000	20231004	-60.52	16380	20231024	1.22	42000	-60.52	20231004	16380	1.22	20231024	42000	-60.52	20231004	16380	1.22	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
48	20231024	101133	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17000	-510	5	-2.91	1647728420	94160	19.21	17670	17950	16940	22750	12260	17510	17499.23	0.23	0	1267	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	926	28.05	4.92	12	1.73	606.00	3458.00	42000	20231004	-59.52	16940	20231024	0.35	42000	-59.52	20231004	16940	0.35	20231024	42000	-59.52	20231004	16940	0.35	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
49	20231024	091141	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17800	290	2	1.66	572068590	32340	6.60	17670	17950	17510	22750	12260	17510	17689.81	0.23	0	9790	20963	19236	18373	16646	15783	18805	16215	27	5240	500	12250	10	1	5447675	970	29.37	5.15	12	0.59	606.00	3458.00	42000	20231004	-57.62	17510	20231024	1.66	42000	-57.62	20231004	17510	1.66	20231024	42000	-57.62	20231004	17510	1.66	20231024	0.00	N	430690	500	27 억		12403	N	N	0	N	00	N
50	20231023	161123	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17510	-1080	5	-5.81	8928874180	473803	145.98	18820	20100	17510	24150	13020	18590	18849.87	0.34	0	-5989	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	954	28.89	5.06	12	8.70	606.00	3458.00	42000	20231004	-58.31	17510	20231023	0.00	42000	-58.31	20231004	17510	0.00	20231023	42000	-58.31	20231004	17510	0.00	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
51	20231023	151130	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17840	-750	5	-4.03	8508165100	449962	138.64	18820	20100	17840	24150	13020	18590	18909.50	0.34	0	-5642	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	972	29.44	5.16	12	8.26	606.00	3458.00	42000	20231004	-57.52	17840	20231023	0.00	42000	-57.52	20231004	17840	0.00	20231023	42000	-57.52	20231004	17840	0.00	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
52	20231023	141127	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18470	-120	5	-0.65	7637964770	402120	123.90	18820	20100	18030	24150	13020	18590	18995.47	0.34	0	-6307	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	1006	30.48	5.34	12	7.38	606.00	3458.00	42000	20231004	-56.02	18030	20231023	2.44	42000	-56.02	20231004	18030	2.44	20231023	42000	-56.02	20231004	18030	2.44	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
53	20231023	131134	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18590	0	3	0.00	7073238830	371408	114.44	18820	20100	18030	24150	13020	18590	19045.89	0.34	0	-6169	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	1013	30.68	5.38	12	6.82	606.00	3458.00	42000	20231004	-55.74	18030	20231023	3.11	42000	-55.74	20231004	18030	3.11	20231023	42000	-55.74	20231004	18030	3.11	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
54	20231023	121123	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18100	-490	5	-2.64	2030285510	109273	33.67	18820	18960	18030	24150	13020	18590	18579.82	0.34	0	-3801	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	986	29.87	5.23	12	2.01	606.00	3458.00	42000	20231004	-56.90	18030	20231023	0.39	42000	-56.90	20231004	18030	0.39	20231023	42000	-56.90	20231004	18030	0.39	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
55	20231023	111122	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18550	-40	5	-0.22	1554366550	83233	25.65	18820	18960	18430	24150	13020	18590	18676.15	0.34	0	-396	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	1011	30.61	5.36	12	1.53	606.00	3458.00	42000	20231004	-55.83	18430	20231023	0.65	42000	-55.83	20231004	18430	0.65	20231023	42000	-55.83	20231004	18430	0.65	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
56	20231023	101113	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18520	-70	5	-0.38	1194664950	63946	19.70	18820	18960	18430	24150	13020	18590	18684.20	0.34	0	-4023	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	1009	30.56	5.36	12	1.17	606.00	3458.00	42000	20231004	-55.90	18430	20231023	0.49	42000	-55.90	20231004	18430	0.49	20231023	42000	-55.90	20231004	18430	0.49	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
57	20231023	091136	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18860	270	2	1.45	589080280	31541	9.72	18820	18880	18450	24150	13020	18590	18680.14	0.34	0	-3785	21470	20030	19310	17870	17150	19670	17510	27	5560	500	13010	10	1	5447675	1027	31.12	5.45	12	0.58	606.00	3458.00	42000	20231004	-55.10	18450	20231023	2.22	42000	-55.10	20231004	18450	2.22	20231023	42000	-55.10	20231004	18450	2.22	20231023	0.00	N	430690	500	27 억		18311	N	N	0	N	00	N
58	20231020	161117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18590	-1760	5	-8.65	6124817800	313180	31.60	20100	20750	18590	26450	14250	20350	19569.13	0.24	0	4400	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	10	1	5447675	1013	30.68	5.38	12	5.75	606.00	3458.00	42000	20231004	-55.74	18530	20231005	0.32	42000	-55.74	20231004	18530	0.32	20231005	42000	-55.74	20231004	18530	0.32	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
59	20231020	151115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18830	-1520	5	-7.47	5687241120	289765	29.23	20100	20750	18710	26450	14250	20350	19627.08	0.24	0	-433	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	10	1	5447675	1026	31.07	5.45	12	5.32	606.00	3458.00	42000	20231004	-55.17	18530	20231005	1.62	42000	-55.17	20231004	18530	1.62	20231005	42000	-55.17	20231004	18530	1.62	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
60	20231020	141129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19500	-850	5	-4.18	4885211350	247743	24.99	20100	20750	19020	26450	14250	20350	19718.86	0.24	0	912	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	10	1	5447675	1062	32.18	5.64	12	4.55	606.00	3458.00	42000	20231004	-53.57	18530	20231005	5.23	42000	-53.57	20231004	18530	5.23	20231005	42000	-53.57	20231004	18530	5.23	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
61	20231020	131058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19420	-930	5	-4.57	4258656430	215672	21.76	20100	20750	19020	26450	14250	20350	19745.98	0.24	0	-1017	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	10	1	5447675	1058	32.05	5.62	12	3.96	606.00	3458.00	42000	20231004	-53.76	18530	20231005	4.80	42000	-53.76	20231004	18530	4.80	20231005	42000	-53.76	20231004	18530	4.80	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
62	20231020	121109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19430	-920	5	-4.52	3699868770	186762	18.84	20100	20750	19020	26450	14250	20350	19810.60	0.24	0	-2287	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	10	1	5447675	1058	32.06	5.62	12	3.43	606.00	3458.00	42000	20231004	-53.74	18530	20231005	4.86	42000	-53.74	20231004	18530	4.86	20231005	42000	-53.74	20231004	18530	4.86	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
63	20231020	111120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19610	-740	5	-3.64	2819684480	141260	14.25	20100	20750	19500	26450	14250	20350	19960.95	0.24	0	-3133	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	10	1	5447675	1068	32.36	5.67	12	2.59	606.00	3458.00	42000	20231004	-53.31	18530	20231005	5.83	42000	-53.31	20231004	18530	5.83	20231005	42000	-53.31	20231004	18530	5.83	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
64	20231020	101111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19960	-390	5	-1.92	1995197110	99394	10.03	20100	20750	19500	26450	14250	20350	20073.61	0.24	0	-87	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	10	1	5447675	1087	32.94	5.77	12	1.82	606.00	3458.00	42000	20231004	-52.48	18530	20231005	7.72	42000	-52.48	20231004	18530	7.72	20231005	42000	-52.48	20231004	18530	7.72	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
65	20231020	091109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20000	-350	5	-1.72	665902060	32705	3.30	20100	20750	19990	26450	14250	20350	20360.86	0.24	0	-954	25250	22800	21500	19050	17750	22150	18400	27	6100	500	14240	50	1	5447675	1090	33.00	5.78	12	0.60	606.00	3458.00	42000	20231004	-52.38	18530	20231005	7.93	42000	-52.38	20231004	18530	7.93	20231005	42000	-52.38	20231004	18530	7.93	20231005	0.00	N	430690	500	27 억		13298	N	N	0	N	00	N
66	20231019	161109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20350	-1150	5	-5.35	21284940500	967933	80.87	20850	23950	20200	27950	15050	21500	21993.53	0.27	0	-3833	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1109	33.58	5.88	12	17.77	606.00	3458.00	42000	20231004	-51.55	18530	20231005	9.82	42000	-51.55	20231004	18530	9.82	20231005	42000	-51.55	20231004	18530	9.82	20231005	0.00	N	430690	500	27 억		14592	N	N	0	N	00	N
67	20231019	151055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20650	-850	5	-3.95	20504638050	929709	77.68	20850	23950	20450	27950	15050	21500	22054.91	0.27	0	-5232	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1125	34.08	5.97	12	17.07	606.00	3458.00	42000	20231004	-50.83	18530	20231005	11.44	42000	-50.83	20231004	18530	11.44	20231005	42000	-50.83	20231004	18530	11.44	20231005	0.00	N	430690	500	27 억		14592	N	N	0	N	00	N
68	20231019	141111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20750	-750	5	-3.49	19591765900	885680	74.00	20850	23950	20450	27950	15050	21500	22120.61	0.27	0	-4346	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1130	34.24	6.00	12	16.26	606.00	3458.00	42000	20231004	-50.60	18530	20231005	11.98	42000	-50.60	20231004	18530	11.98	20231005	42000	-50.60	20231004	18530	11.98	20231005	0.00	N	430690	500	27 억		14592	N	N	0	N	00	N
69	20231019	131101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21600	100	2	0.47	18293720800	824563	68.90	20850	23950	20450	27950	15050	21500	22185.97	0.27	0	-4940	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1177	35.64	6.25	12	15.14	606.00	3458.00	42000	20231004	-48.57	18530	20231005	16.57	42000	-48.57	20231004	18530	16.57	20231005	42000	-48.57	20231004	18530	16.57	20231005	0.00	N	430690	500	27 억		14592	N	N	0	N	00	N
70	20231019	121110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21550	50	2	0.23	17675984700	795803	66.49	20850	23950	20450	27950	15050	21500	22211.52	0.27	0	-5271	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1174	35.56	6.23	12	14.61	606.00	3458.00	42000	20231004	-48.69	18530	20231005	16.30	42000	-48.69	20231004	18530	16.30	20231005	42000	-48.69	20231004	18530	16.30	20231005	0.00	N	430690	500	27 억		14592	N	N	0	N	00	N
71	20231019	111101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21600	100	2	0.47	14581050700	654719	54.70	20850	23950	20450	27950	15050	21500	22270.72	0.27	0	-5693	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1177	35.64	6.25	12	12.02	606.00	3458.00	42000	20231004	-48.57	18530	20231005	16.57	42000	-48.57	20231004	18530	16.57	20231005	42000	-48.57	20231004	18530	16.57	20231005	0.00	N	430690	500	27 억		14592	N	N	0	N	00	N
72	20231019	101057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22900	1400	2	6.51	6158307450	284198	23.75	20850	22900	20450	27950	15050	21500	21669.09	0.27	0	-6019	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1248	37.79	6.62	12	5.22	606.00	3458.00	42000	20231004	-45.48	18530	20231005	23.58	42000	-45.48	20231004	18530	23.58	20231005	42000	-45.48	20231004	18530	23.58	20231005	0.00	N	430690	500	27 억		14592	Y	N	0	N	00	N
73	20231019	091105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20550	-950	5	-4.42	1053340050	50843	4.25	20850	21150	20450	27950	15050	21500	20717.21	0.27	0	-1094	26966	24232	22766	20032	18566	23500	19300	27	6450	500	15050	50	1	5447675	1119	33.91	5.94	12	0.93	606.00	3458.00	42000	20231004	-51.07	18530	20231005	10.90	42000	-51.07	20231004	18530	10.90	20231005	42000	-51.07	20231004	18530	10.90	20231005	0.00	N	430690	500	27 억		14592	N	N	0	N	00	N
74	20231018	161110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21500	-2800	5	-11.52	27864638800	1167785	63.64	23500	25500	21300	31550	17050	24300	23866.79	0.19	0	3706	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1171	35.48	6.22	12	21.44	606.00	3458.00	42000	20231004	-48.81	18530	20231005	16.03	42000	-48.81	20231004	18530	16.03	20231005	42000	-48.81	20231004	18530	16.03	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
75	20231018	151101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21950	-2350	5	-9.67	26690950600	1113340	60.68	23500	25500	21400	31550	17050	24300	23973.76	0.19	0	2097	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1196	36.22	6.35	12	20.44	606.00	3458.00	42000	20231004	-47.74	18530	20231005	18.46	42000	-47.74	20231004	18530	18.46	20231005	42000	-47.74	20231004	18530	18.46	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
76	20231018	141045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23150	-1150	5	-4.73	22502961050	925477	50.44	23500	25500	23000	31550	17050	24300	24314.99	0.19	0	1079	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1261	38.20	6.69	12	16.99	606.00	3458.00	42000	20231004	-44.88	18530	20231005	24.93	42000	-44.88	20231004	18530	24.93	20231005	42000	-44.88	20231004	18530	24.93	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
77	20231018	131042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23650	-650	5	-2.67	21091340850	865255	47.16	23500	25500	23250	31550	17050	24300	24375.87	0.19	0	1900	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1288	39.03	6.84	12	15.88	606.00	3458.00	42000	20231004	-43.69	18530	20231005	27.63	42000	-43.69	20231004	18530	27.63	20231005	42000	-43.69	20231004	18530	27.63	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
78	20231018	121102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23700	-600	5	-2.47	19851861450	813074	44.31	23500	25500	23250	31550	17050	24300	24415.81	0.19	0	3183	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1291	39.11	6.85	12	14.93	606.00	3458.00	42000	20231004	-43.57	18530	20231005	27.90	42000	-43.57	20231004	18530	27.90	20231005	42000	-43.57	20231004	18530	27.90	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
79	20231018	111053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24450	150	2	0.62	17265483150	704814	38.41	23500	25500	23250	31550	17050	24300	24496.51	0.19	0	534	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1332	40.35	7.07	12	12.94	606.00	3458.00	42000	20231004	-41.79	18530	20231005	31.95	42000	-41.79	20231004	18530	31.95	20231005	42000	-41.79	20231004	18530	31.95	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
80	20231018	101105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24400	100	2	0.41	10835417550	445068	24.26	23500	25500	23250	31550	17050	24300	24345.53	0.19	0	2380	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1329	40.26	7.06	12	8.17	606.00	3458.00	42000	20231004	-41.90	18530	20231005	31.68	42000	-41.90	20231004	18530	31.68	20231005	42000	-41.90	20231004	18530	31.68	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
81	20231018	091046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23500	-800	5	-3.29	1950142900	83060	4.53	23500	24000	23250	31550	17050	24300	23478.65	0.19	0	4121	27866	26082	24616	22832	21366	25925	22675	27	7250	500	17010	50	1	5447675	1280	38.78	6.80	12	1.52	606.00	3458.00	42000	20231004	-44.05	18530	20231005	26.82	42000	-44.05	20231004	18530	26.82	20231005	42000	-44.05	20231004	18530	26.82	20231005	0.00	N	430690	500	27 억		10398	N	N	0	N	00	N
82	20231017	161050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24300	-600	5	-2.41	45201705600	1804056	45.78	24300	26400	23150	32350	17450	24900	25057.85	0.51	0	-17241	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1324	40.10	7.03	12	33.12	606.00	3458.00	42000	20231004	-42.14	18530	20231005	31.14	42000	-42.14	20231004	18530	31.14	20231005	42000	-42.14	20231004	18530	31.14	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
83	20231017	151058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24550	-350	5	-1.41	43804208400	1746911	44.33	24300	26400	23150	32350	17450	24900	25075.26	0.51	0	-17721	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1337	40.51	7.10	12	32.07	606.00	3458.00	42000	20231004	-41.55	18530	20231005	32.49	42000	-41.55	20231004	18530	32.49	20231005	42000	-41.55	20231004	18530	32.49	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
84	20231017	141100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	25650	750	2	3.01	31280919300	1255732	31.86	24300	26300	23150	32350	17450	24900	24910.51	0.51	0	-17305	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1397	42.33	7.42	12	23.05	606.00	3458.00	42000	20231004	-38.93	18530	20231005	38.42	42000	-38.93	20231004	18530	38.42	20231005	42000	-38.93	20231004	18530	38.42	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
85	20231017	131052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23350	-1550	5	-6.22	14287756850	586468	14.88	24300	25900	23150	32350	17450	24900	24362.16	0.51	0	-14549	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1272	38.53	6.75	12	10.77	606.00	3458.00	42000	20231004	-44.40	18530	20231005	26.01	42000	-44.40	20231004	18530	26.01	20231005	42000	-44.40	20231004	18530	26.01	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
86	20231017	121057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23450	-1450	5	-5.82	13517660000	553574	14.05	24300	25900	23150	32350	17450	24900	24418.68	0.51	0	-15311	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1277	38.70	6.78	12	10.16	606.00	3458.00	42000	20231004	-44.17	18530	20231005	26.55	42000	-44.17	20231004	18530	26.55	20231005	42000	-44.17	20231004	18530	26.55	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
87	20231017	111046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	23600	-1300	5	-5.22	12339055450	503838	12.78	24300	25900	23150	32350	17450	24900	24489.93	0.51	0	-14071	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1286	38.94	6.82	12	9.25	606.00	3458.00	42000	20231004	-43.81	18530	20231005	27.36	42000	-43.81	20231004	18530	27.36	20231005	42000	-43.81	20231004	18530	27.36	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
88	20231017	101037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24350	-550	5	-2.21	9000550550	363062	9.21	24300	25900	24000	32350	17450	24900	24790.60	0.51	0	-12591	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1327	40.18	7.04	12	6.66	606.00	3458.00	42000	20231004	-42.02	18530	20231005	31.41	42000	-42.02	20231004	18530	31.41	20231005	42000	-42.02	20231004	18530	31.41	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
89	20231017	091050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24500	-400	5	-1.61	2230372850	91481	2.32	24300	25000	24000	32350	17450	24900	24379.37	0.51	0	8345	30433	27666	24483	21716	18533	29050	23100	27	7450	500	17430	50	1	5447675	1335	40.43	7.09	12	1.68	606.00	3458.00	42000	20231004	-41.67	18530	20231005	32.22	42000	-41.67	20231004	18530	32.22	20231005	42000	-41.67	20231004	18530	32.22	20231005	0.00	N	430690	500	27 억		27778	N	N	0	N	00	N
90	20231016	161047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24900	1700	2	7.33	97838660850	3892298	488.56	22100	27250	21300	30150	16250	23200	25136.97	0.34	0	6620	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1356	41.09	7.20	12	71.45	606.00	3458.00	42000	20231004	-40.71	18530	20231005	34.38	42000	-40.71	20231004	18530	34.38	20231005	42000	-40.71	20231004	18530	34.38	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
91	20231016	151047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	25050	1850	2	7.97	95342392300	3792545	476.04	22100	27250	21300	30150	16250	23200	25139.55	0.34	0	3647	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1365	41.34	7.24	12	69.62	606.00	3458.00	42000	20231004	-40.36	18530	20231005	35.19	42000	-40.36	20231004	18530	35.19	20231005	42000	-40.36	20231004	18530	35.19	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
92	20231016	141049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	25650	2450	2	10.56	88263420150	3507540	440.27	22100	27250	21300	30150	16250	23200	25164.05	0.34	0	-11682	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1397	42.33	7.42	12	64.39	606.00	3458.00	42000	20231004	-38.93	18530	20231005	38.42	42000	-38.93	20231004	18530	38.42	20231005	42000	-38.93	20231004	18530	38.42	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
93	20231016	131040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	25700	2500	2	10.78	80581485450	3209388	402.84	22100	27250	21300	30150	16250	23200	25108.20	0.34	0	-11091	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1400	42.41	7.43	12	58.91	606.00	3458.00	42000	20231004	-38.81	18530	20231005	38.69	42000	-38.81	20231004	18530	38.69	20231005	42000	-38.81	20231004	18530	38.69	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
94	20231016	121043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	24250	1050	2	4.53	49520420950	2022709	253.89	22100	26450	21300	30150	16250	23200	24482.39	0.34	0	-13320	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1321	40.02	7.01	12	37.13	606.00	3458.00	42000	20231004	-42.26	18530	20231005	30.87	42000	-42.26	20231004	18530	30.87	20231005	42000	-42.26	20231004	18530	30.87	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
95	20231016	111036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	25600	2400	2	10.34	29016399150	1213884	152.37	22100	25650	21300	30150	16250	23200	23903.91	0.34	0	-13174	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1395	42.24	7.40	12	22.28	606.00	3458.00	42000	20231004	-39.05	18530	20231005	38.15	42000	-39.05	20231004	18530	38.15	20231005	42000	-39.05	20231004	18530	38.15	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
96	20231016	101029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21950	-1250	5	-5.39	4986261200	227641	28.57	22100	22350	21300	30150	16250	23200	21902.62	0.34	0	12723	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1196	36.22	6.35	12	4.18	606.00	3458.00	42000	20231004	-47.74	18530	20231005	18.46	42000	-47.74	20231004	18530	18.46	20231005	42000	-47.74	20231004	18530	18.46	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
97	20231016	091032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22100	-1100	5	-4.74	1842237650	83888	10.53	22100	22250	21600	30150	16250	23200	21956.95	0.34	0	8690	27066	25132	23866	21932	20666	24500	21300	27	6950	500	16240	50	1	5447675	1204	36.47	6.39	12	1.54	606.00	3458.00	42000	20231004	-47.38	18530	20231005	19.27	42000	-47.38	20231004	18530	19.27	20231005	42000	-47.38	20231004	18530	19.27	20231005	0.00	N	430690	500	27 억		18496	N	N	0	N	00	N
98	20231012	161106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26200	-2450	5	-8.55	23256251200	860044	38.99	28250	28950	25850	37200	20100	28650	27041.77	0.15	0	6974	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1427	43.23	7.58	12	15.79	606.00	3458.00	42000	20231004	-37.62	18530	20231005	41.39	42000	-37.62	20231004	18530	41.39	20231005	42000	-37.62	20231004	18530	41.39	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
99	20231012	151039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26000	-2650	5	-9.25	22092543150	815544	36.97	28250	28950	25850	37200	20100	28650	27088.30	0.15	0	6974	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1416	42.90	7.52	12	14.97	606.00	3458.00	42000	20231004	-38.10	18530	20231005	40.31	42000	-38.10	20231004	18530	40.31	20231005	42000	-38.10	20231004	18530	40.31	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
100	20231012	141043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26250	-2400	5	-8.38	19684181500	723421	32.80	28250	28950	26000	37200	20100	28650	27208.78	0.15	0	6585	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1430	43.32	7.59	12	13.28	606.00	3458.00	42000	20231004	-37.50	18530	20231005	41.66	42000	-37.50	20231004	18530	41.66	20231005	42000	-37.50	20231004	18530	41.66	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
101	20231012	131042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26350	-2300	5	-8.03	18946799000	695493	31.53	28250	28950	26000	37200	20100	28650	27241.16	0.15	0	6396	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1435	43.48	7.62	12	12.77	606.00	3458.00	42000	20231004	-37.26	18530	20231005	42.20	42000	-37.26	20231004	18530	42.20	20231005	42000	-37.26	20231004	18530	42.20	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
102	20231012	121054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26400	-2250	5	-7.85	15847601650	579195	26.26	28250	28950	26000	37200	20100	28650	27360.22	0.15	0	9632	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1438	43.56	7.63	12	10.63	606.00	3458.00	42000	20231004	-37.14	18530	20231005	42.47	42000	-37.14	20231004	18530	42.47	20231005	42000	-37.14	20231004	18530	42.47	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
103	20231012	111051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26600	-2050	5	-7.16	12710274900	460690	20.88	28250	28950	26500	37200	20100	28650	27588.40	0.15	0	8208	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1449	43.89	7.69	12	8.46	606.00	3458.00	42000	20231004	-36.67	18530	20231005	43.55	42000	-36.67	20231004	18530	43.55	20231005	42000	-36.67	20231004	18530	43.55	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
104	20231012	101043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26950	-1700	5	-5.93	10318824350	371600	16.85	28250	28950	26650	37200	20100	28650	27767.35	0.15	0	16461	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1468	44.47	7.79	12	6.82	606.00	3458.00	42000	20231004	-35.83	18530	20231005	45.44	42000	-35.83	20231004	18530	45.44	20231005	42000	-35.83	20231004	18530	45.44	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
105	20231012	091051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28450	-200	5	-0.70	3173706150	111368	5.05	28250	28950	28150	37200	20100	28650	28496.73	0.15	0	1967	32516	30582	28966	27032	25416	29775	26225	27	8550	500	20050	50	1	5447675	1550	46.95	8.23	12	2.04	606.00	3458.00	42000	20231004	-32.26	18530	20231005	53.53	42000	-32.26	20231004	18530	53.53	20231005	42000	-32.26	20231004	18530	53.53	20231005	0.00	N	430690	500	27 억		8322	N	N	0	N	00	N
106	20231011	161038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28650	1450	2	5.33	62943429250	2156503	45.16	30200	30900	27350	35350	19050	27200	29191.17	0.56	0	-12872	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1561	47.28	8.29	12	39.59	606.00	3458.00	42000	20231004	-31.79	18530	20231005	54.61	42000	-31.79	20231004	18530	54.61	20231005	42000	-31.79	20231004	18530	54.61	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
107	20231011	151045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	27900	700	2	2.57	60363283450	2065914	43.27	30200	30900	27350	35350	19050	27200	29218.68	0.56	0	-13180	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1520	46.04	8.07	12	37.92	606.00	3458.00	42000	20231004	-33.57	18530	20231005	50.57	42000	-33.57	20231004	18530	50.57	20231005	42000	-33.57	20231004	18530	50.57	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
108	20231011	141047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28300	1100	2	4.04	56429054300	1924775	40.31	30200	30900	28000	35350	19050	27200	29317.22	0.56	0	-12215	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1542	46.70	8.18	12	35.33	606.00	3458.00	42000	20231004	-32.62	18530	20231005	52.73	42000	-32.62	20231004	18530	52.73	20231005	42000	-32.62	20231004	18530	52.73	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
109	20231011	131035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28850	1650	2	6.07	53682896700	1828154	38.29	30200	30900	28000	35350	19050	27200	29364.54	0.56	0	-12146	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1572	47.61	8.34	12	33.56	606.00	3458.00	42000	20231004	-31.31	18530	20231005	55.69	42000	-31.31	20231004	18530	55.69	20231005	42000	-31.31	20231004	18530	55.69	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
110	20231011	121055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28700	1500	2	5.51	45061249500	1528928	32.02	30200	30900	28400	35350	19050	27200	29472.45	0.56	0	-11126	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1563	47.36	8.30	12	28.07	606.00	3458.00	42000	20231004	-31.67	18530	20231005	54.88	42000	-31.67	20231004	18530	54.88	20231005	42000	-31.67	20231004	18530	54.88	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
111	20231011	111049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28850	1650	2	6.07	42722138200	1447569	30.32	30200	30900	28400	35350	19050	27200	29513.02	0.56	0	-12965	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1572	47.61	8.34	12	26.57	606.00	3458.00	42000	20231004	-31.31	18530	20231005	55.69	42000	-31.31	20231004	18530	55.69	20231005	42000	-31.31	20231004	18530	55.69	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
112	20231011	101041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29550	2350	2	8.64	31104702400	1051184	22.01	30200	30900	28400	35350	19050	27200	29590.16	0.56	0	-10753	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1610	48.76	8.55	12	19.30	606.00	3458.00	42000	20231004	-29.64	18530	20231005	59.47	42000	-29.64	20231004	18530	59.47	20231005	42000	-29.64	20231004	18530	59.47	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
113	20231011	091044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29300	2100	2	7.72	15870582450	526690	11.03	30200	30900	28900	35350	19050	27200	30132.68	0.56	0	-5039	34166	30682	28566	25082	22966	29625	24025	27	8150	500	19040	50	1	5447675	1596	48.35	8.47	12	9.67	606.00	3458.00	42000	20231004	-30.24	18530	20231005	58.12	42000	-30.24	20231004	18530	58.12	20231005	42000	-30.24	20231004	18530	58.12	20231005	0.00	N	430690	500	27 억		30700	N	N	0	N	00	N
114	20231010	161649	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	27200	600	2	2.26	138628154900	4635518	70.69	28700	32050	26450	34550	18650	26600	29909.19	0.16	0	10265	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1482	44.88	7.87	12	85.09	606.00	3458.00	42000	20231004	-35.24	18530	20231005	46.79	42000	-35.24	20231004	18530	46.79	20231005	42000	-35.24	20231004	18530	46.79	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
115	20231010	151030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	27300	700	2	2.63	136941886100	4573535	69.75	28700	32050	26450	34550	18650	26600	29942.51	0.16	0	8326	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1487	45.05	7.89	12	83.95	606.00	3458.00	42000	20231004	-35.00	18530	20231005	47.33	42000	-35.00	20231004	18530	47.33	20231005	42000	-35.00	20231004	18530	47.33	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
116	20231010	141036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	27200	600	2	2.26	130433438050	4335202	66.11	28700	32050	26450	34550	18650	26600	30087.35	0.16	0	8538	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1482	44.88	7.87	12	79.58	606.00	3458.00	42000	20231004	-35.24	18530	20231005	46.79	42000	-35.24	20231004	18530	46.79	20231005	42000	-35.24	20231004	18530	46.79	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
117	20231010	131029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	27700	1100	2	4.14	121386887750	4001143	61.02	28700	32050	27500	34550	18650	26600	30338.40	0.16	0	8404	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1509	45.71	8.01	12	73.45	606.00	3458.00	42000	20231004	-34.05	18530	20231005	49.49	42000	-34.05	20231004	18530	49.49	20231005	42000	-34.05	20231004	18530	49.49	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
118	20231010	121026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29150	2550	2	9.59	109556541800	3589832	54.74	28700	32050	28550	34550	18650	26600	30518.98	0.16	0	16359	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1588	48.10	8.43	12	65.90	606.00	3458.00	42000	20231004	-30.60	18530	20231005	57.31	42000	-30.60	20231004	18530	57.31	20231005	42000	-30.60	20231004	18530	57.31	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
119	20231010	111008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29800	3200	2	12.03	99279154650	3235445	49.34	28700	32050	28550	34550	18650	26600	30685.33	0.16	0	39335	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1623	49.17	8.62	12	59.39	606.00	3458.00	42000	20231004	-29.05	18530	20231005	60.82	42000	-29.05	20231004	18530	60.82	20231005	42000	-29.05	20231004	18530	60.82	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
120	20231010	101018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30650	4050	2	15.23	86274034900	2802726	42.74	28700	32050	28550	34550	18650	26600	30782.75	0.16	0	82984	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1670	50.58	8.86	12	51.45	606.00	3458.00	42000	20231004	-27.02	18530	20231005	65.41	42000	-27.02	20231004	18530	65.41	20231005	42000	-27.02	20231004	18530	65.41	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
121	20231010	091012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29800	3200	2	12.03	22987354200	772962	11.79	28700	30750	28550	34550	18650	26600	29740.83	0.16	0	2929	33800	30200	27800	24200	21800	32000	26000	27	7950	500	18620	50	1	5447675	1623	49.17	8.62	12	14.19	606.00	3458.00	42000	20231004	-29.05	18530	20231005	60.82	42000	-29.05	20231004	18530	60.82	20231005	42000	-29.05	20231004	18530	60.82	20231005	0.00	N	430690	500	27 억		8720	N	N	0	N	00	N
122	20231006	161021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	26600	150	2	0.57	187185266200	6374704	64.31	25550	31400	25400	34350	18550	26450	29374.73	0.12	0	3723	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1449	0.00	0.00	12	117.02	0.00	0.00	42000	20231004	-36.67	18530	20231005	43.55	42000	-36.67	20231004	18530	43.55	20231005	42000	-36.67	20231004	18530	43.55	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N
123	20231006	151006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	27350	900	2	3.40	182887414350	6215548	62.70	25550	31400	25400	34350	18550	26450	29424.27	0.12	0	2294	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1490	0.00	0.00	12	114.10	0.00	0.00	42000	20231004	-34.88	18530	20231005	47.60	42000	-34.88	20231004	18530	47.60	20231005	42000	-34.88	20231004	18530	47.60	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N
124	20231006	141008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29450	3000	2	11.34	171824279350	5819502	58.71	25550	31400	25400	34350	18550	26450	29525.70	0.12	0	297	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1604	0.00	0.00	12	106.83	0.00	0.00	42000	20231004	-29.88	18530	20231005	58.93	42000	-29.88	20231004	18530	58.93	20231005	42000	-29.88	20231004	18530	58.93	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N
125	20231006	130956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29650	3200	2	12.10	160589413750	5434153	54.82	25550	31400	25400	34350	18550	26450	29551.98	0.12	0	54	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1615	0.00	0.00	12	99.75	0.00	0.00	42000	20231004	-29.40	18530	20231005	60.01	42000	-29.40	20231004	18530	60.01	20231005	42000	-29.40	20231004	18530	60.01	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N
126	20231006	120956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28350	1900	2	7.18	137833314150	4667491	47.09	25550	31400	25400	34350	18550	26450	29530.62	0.12	0	54	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1544	0.00	0.00	12	85.68	0.00	0.00	42000	20231004	-32.50	18530	20231005	53.00	42000	-32.50	20231004	18530	53.00	20231005	42000	-32.50	20231004	18530	53.00	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N
127	20231006	110947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30400	3950	2	14.93	119445051550	4028197	40.64	25550	31400	25400	34350	18550	26450	29652.39	0.12	0	-46	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1656	0.00	0.00	12	73.94	0.00	0.00	42000	20231004	-27.62	18530	20231005	64.06	42000	-27.62	20231004	18530	64.06	20231005	42000	-27.62	20231004	18530	64.06	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N
128	20231006	100954	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30000	3550	2	13.42	104581723500	3534100	35.65	25550	31400	25400	34350	18550	26450	29592.35	0.12	0	40	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1634	0.00	0.00	12	64.87	0.00	0.00	42000	20231004	-28.57	18530	20231005	61.90	42000	-28.57	20231004	18530	61.90	20231005	42000	-28.57	20231004	18530	61.90	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N
129	20231006	090946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28200	1750	2	6.62	19190388500	695189	7.01	25550	28750	25400	34350	18550	26450	27604.88	0.12	0	228	33396	29922	24226	20752	15056	31660	22490	27	7900	500	18510	50	1	5447675	1536	0.00	0.00	12	12.76	0.00	0.00	42000	20231004	-32.86	18530	20231005	52.19	42000	-32.86	20231004	18530	52.19	20231005	42000	-32.86	20231004	18530	52.19	20231005	0.00	N	430690	500	27 억		6583	N	N	0	N	00	N