KissMeData/049470/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	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-12	5	-2.12	24654433	43767	146.40	567	570	555	737	397	567	563.31	1.33	0	3031	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	327	-4.48	0.69	12	0.07	-124.00	800.00	1150	20230207	-51.74	541	20231026	2.59	1150	-51.74	20230207	541	2.59	20231026	1150	-51.74	20230207	541	2.59	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
3	20231031	150528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	557	-10	5	-1.76	24524280	43533	145.61	567	570	555	737	397	567	563.35	1.33	0	3132	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	328	-4.49	0.70	12	0.07	-124.00	800.00	1150	20230207	-51.57	541	20231026	2.96	1150	-51.57	20230207	541	2.96	20231026	1150	-51.57	20230207	541	2.96	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
4	20231031	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	-7	5	-1.23	17548181	31053	103.87	567	570	558	737	397	567	565.10	1.33	0	3793	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	330	-4.52	0.70	12	0.05	-124.00	800.00	1150	20230207	-51.30	541	20231026	3.51	1150	-51.30	20230207	541	3.51	20231026	1150	-51.30	20230207	541	3.51	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
5	20231031	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	-1	5	-0.18	16135888	28537	95.45	567	570	561	737	397	567	565.44	1.33	0	3793	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	333	-4.56	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.78	541	20231026	4.62	1150	-50.78	20230207	541	4.62	20231026	1150	-50.78	20230207	541	4.62	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
6	20231031	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	0	3	0.00	15162896	26809	89.67	567	570	561	737	397	567	565.59	1.33	0	3679	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	334	-4.57	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.70	541	20231026	4.81	1150	-50.70	20230207	541	4.81	20231026	1150	-50.70	20230207	541	4.81	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
7	20231031	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	3	2	0.53	15154958	26795	89.63	567	570	561	737	397	567	565.59	1.33	0	3679	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	336	-4.60	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.43	541	20231026	5.36	1150	-50.43	20230207	541	5.36	20231026	1150	-50.43	20230207	541	5.36	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
8	20231031	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	-1	5	-0.18	13332712	23557	78.80	567	567	562	737	397	567	565.98	1.33	0	3679	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	333	-4.56	0.71	12	0.04	-124.00	800.00	1150	20230207	-50.78	541	20231026	4.62	1150	-50.78	20230207	541	4.62	20231026	1150	-50.78	20230207	541	4.62	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
9	20231031	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	-1	5	-0.18	91278	161	0.54	567	567	566	737	397	567	566.94	1.33	0	-9	592	579	560	547	528	586	554	589	170	1000	390	1	1	58862249	333	-4.56	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.78	541	20231026	4.62	1150	-50.78	20230207	541	4.62	20231026	1150	-50.78	20230207	541	4.62	20231026	0.00	N	049470	1000	588 억		783957	N	N	0	N	00	N
10	20231030	160523	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	567	3	2	0.53	16697905	29896	31.10	550	573	541	733	395	564	558.53	1.34	0	-639	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	334	-4.57	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.70	541	20231030	4.81	1150	-50.70	20230207	541	4.81	20231030	1150	-50.70	20230207	541	4.81	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
11	20231030	150511	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	558	-6	5	-1.06	15751771	28213	29.35	550	573	541	733	395	564	558.32	1.34	0	-88	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	328	-4.50	0.70	12	0.05	-124.00	800.00	1150	20230207	-51.48	541	20231030	3.14	1150	-51.48	20230207	541	3.14	20231030	1150	-51.48	20230207	541	3.14	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
12	20231030	140512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	555	-9	5	-1.60	15130388	27103	28.20	550	573	541	733	395	564	558.26	1.34	0	-69	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	327	-4.48	0.69	12	0.05	-124.00	800.00	1150	20230207	-51.74	541	20231030	2.59	1150	-51.74	20230207	541	2.59	20231030	1150	-51.74	20230207	541	2.59	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
13	20231030	130512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	552	-12	5	-2.13	11795163	21058	21.91	550	573	541	733	395	564	560.13	1.34	0	-69	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	325	-4.45	0.69	12	0.04	-124.00	800.00	1150	20230207	-52.00	541	20231030	2.03	1150	-52.00	20230207	541	2.03	20231030	1150	-52.00	20230207	541	2.03	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
14	20231030	120508	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	552	-12	5	-2.13	11583827	20676	21.51	550	573	541	733	395	564	560.25	1.34	0	-72	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	325	-4.45	0.69	12	0.04	-124.00	800.00	1150	20230207	-52.00	541	20231030	2.03	1150	-52.00	20230207	541	2.03	20231030	1150	-52.00	20230207	541	2.03	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
15	20231030	110509	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	563	-1	5	-0.18	5777090	10223	10.63	550	573	541	733	395	564	565.11	1.34	0	-675	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	331	-4.54	0.70	12	0.02	-124.00	800.00	1150	20230207	-51.04	541	20231030	4.07	1150	-51.04	20230207	541	4.07	20231030	1150	-51.04	20230207	541	4.07	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
16	20231030	100510	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	566	2	2	0.35	5608368	9924	10.32	550	573	541	733	395	564	565.13	1.34	0	-479	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	333	-4.56	0.71	12	0.02	-124.00	800.00	1150	20230207	-50.78	541	20231030	4.62	1150	-50.78	20230207	541	4.62	20231030	1150	-50.78	20230207	541	4.62	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
17	20231030	090505	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	555	-9	5	-1.60	183701	336	0.35	550	555	541	733	395	564	546.73	1.34	0	-8	574	569	560	555	546	571	557	589	169	1000	390	1	1	58862249	327	-4.48	0.69	12	0.00	-124.00	800.00	1150	20230207	-51.74	541	20231030	2.59	1150	-51.74	20230207	541	2.59	20231030	1150	-51.74	20230207	541	2.59	20231030	0.00	N	049470	1000	588 억		789817	N	N	0	N	00	N
18	20231027	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	564	5	2	0.89	53351864	96126	82.35	561	565	551	726	392	559	555.02	1.35	0	-3229	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	332	-4.55	0.70	12	0.16	-124.00	800.00	1150	20230207	-50.96	541	20231026	4.25	1150	-50.96	20230207	541	4.25	20231026	1150	-50.96	20230207	541	4.25	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
19	20231027	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	-1	5	-0.18	51185542	92274	79.05	561	565	551	726	392	559	554.71	1.35	0	-3347	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	328	-4.50	0.70	12	0.16	-124.00	800.00	1150	20230207	-51.48	541	20231026	3.14	1150	-51.48	20230207	541	3.14	20231026	1150	-51.48	20230207	541	3.14	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
20	20231027	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-3	5	-0.54	37072226	66904	57.31	561	565	551	726	392	559	554.11	1.35	0	-3346	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	327	-4.48	0.69	12	0.11	-124.00	800.00	1150	20230207	-51.65	541	20231026	2.77	1150	-51.65	20230207	541	2.77	20231026	1150	-51.65	20230207	541	2.77	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
21	20231027	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-3	5	-0.54	36718661	66267	56.77	561	565	551	726	392	559	554.10	1.35	0	-3327	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	327	-4.48	0.69	12	0.11	-124.00	800.00	1150	20230207	-51.65	541	20231026	2.77	1150	-51.65	20230207	541	2.77	20231026	1150	-51.65	20230207	541	2.77	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
22	20231027	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	0	3	0.00	28668542	51745	44.33	561	565	551	726	392	559	554.04	1.35	0	-4575	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	329	-4.51	0.70	12	0.09	-124.00	800.00	1150	20230207	-51.39	541	20231026	3.33	1150	-51.39	20230207	541	3.33	20231026	1150	-51.39	20230207	541	3.33	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
23	20231027	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	562	3	2	0.54	24186721	43711	37.45	561	565	551	726	392	559	553.33	1.35	0	-5781	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	331	-4.53	0.70	12	0.07	-124.00	800.00	1150	20230207	-51.13	541	20231026	3.88	1150	-51.13	20230207	541	3.88	20231026	1150	-51.13	20230207	541	3.88	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
24	20231027	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	564	5	2	0.89	23737400	42910	36.76	561	565	551	726	392	559	553.19	1.35	0	-5788	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	332	-4.55	0.70	12	0.07	-124.00	800.00	1150	20230207	-50.96	541	20231026	4.25	1150	-50.96	20230207	541	4.25	20231026	1150	-50.96	20230207	541	4.25	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
25	20231027	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	6	2	1.07	77257	137	0.12	561	565	561	726	392	559	563.92	1.35	0	0	592	575	558	541	524	567	533	589	167	1000	390	1	1	58862249	333	-4.56	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.87	541	20231026	4.44	1150	-50.87	20230207	541	4.44	20231026	1150	-50.87	20230207	541	4.44	20231026	0.00	N	049470	1000	588 억		793046	N	N	0	N	00	N
26	20231026	160500	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	559	-16	5	-2.78	64782485	116723	231.35	570	575	541	747	403	575	555.01	1.35	0	-1515	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	329	-4.51	0.70	12	0.20	-124.00	800.00	1150	20230207	-51.39	541	20231026	3.33	1150	-51.39	20230207	541	3.33	20231026	1150	-51.39	20230207	541	3.33	20231026	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
27	20231026	150459	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	560	-15	5	-2.61	63931957	115202	228.34	570	575	541	747	403	575	554.95	1.35	0	-1489	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	330	-4.52	0.70	12	0.20	-124.00	800.00	1150	20230207	-51.30	541	20231026	3.51	1150	-51.30	20230207	541	3.51	20231026	1150	-51.30	20230207	541	3.51	20231026	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
28	20231026	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	-15	5	-2.61	26380595	46907	92.97	570	575	560	747	403	575	562.40	1.35	0	-3342	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	330	-4.52	0.70	12	0.08	-124.00	800.00	1150	20230207	-51.30	559	20231024	0.18	1150	-51.30	20230207	559	0.18	20231024	1150	-51.30	20230207	559	0.18	20231024	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
29	20231026	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	-12	5	-2.09	20360473	36175	71.70	570	575	561	747	403	575	562.83	1.35	0	-3090	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	331	-4.54	0.70	12	0.06	-124.00	800.00	1150	20230207	-51.04	559	20231024	0.72	1150	-51.04	20230207	559	0.72	20231024	1150	-51.04	20230207	559	0.72	20231024	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
30	20231026	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	-8	5	-1.39	11177068	19840	39.32	570	575	561	747	403	575	563.35	1.35	0	-2729	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	334	-4.57	0.71	12	0.03	-124.00	800.00	1150	20230207	-50.70	559	20231024	1.43	1150	-50.70	20230207	559	1.43	20231024	1150	-50.70	20230207	559	1.43	20231024	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
31	20231026	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	-8	5	-1.39	8959365	15896	31.51	570	575	561	747	403	575	563.62	1.35	0	-2706	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	334	-4.57	0.71	12	0.03	-124.00	800.00	1150	20230207	-50.70	559	20231024	1.43	1150	-50.70	20230207	559	1.43	20231024	1150	-50.70	20230207	559	1.43	20231024	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
32	20231026	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	-6	5	-1.04	7878384	13984	27.72	570	575	561	747	403	575	563.38	1.35	0	-2692	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	335	-4.59	0.71	12	0.02	-124.00	800.00	1150	20230207	-50.52	559	20231024	1.79	1150	-50.52	20230207	559	1.79	20231024	1150	-50.52	20230207	559	1.79	20231024	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
33	20231026	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	-10	5	-1.74	1176708	2076	4.11	570	575	565	747	403	575	566.77	1.35	0	-201	587	581	573	567	559	584	570	589	172	1000	400	1	1	58862249	333	-4.56	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.87	559	20231024	1.07	1150	-50.87	20230207	559	1.07	20231024	1150	-50.87	20230207	559	1.07	20231024	0.00	N	049470	1000	588 억		794561	N	N	0	N	00	N
34	20231025	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	575	6	2	1.05	28730209	50453	48.68	573	579	565	739	399	569	569.44	1.34	0	5860	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	338	-4.64	0.72	12	0.09	-124.00	800.00	1150	20230207	-50.00	559	20231024	2.86	1150	-50.00	20230207	559	2.86	20231024	1150	-50.00	20230207	559	2.86	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
35	20231025	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	1	2	0.18	27160743	47708	46.03	573	579	565	739	399	569	569.31	1.34	0	4320	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	336	-4.60	0.71	12	0.08	-124.00	800.00	1150	20230207	-50.43	559	20231024	1.97	1150	-50.43	20230207	559	1.97	20231024	1150	-50.43	20230207	559	1.97	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
36	20231025	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	571	2	2	0.35	22262312	39105	37.73	573	579	565	739	399	569	569.30	1.34	0	4101	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	336	-4.60	0.71	12	0.07	-124.00	800.00	1150	20230207	-50.35	559	20231024	2.15	1150	-50.35	20230207	559	2.15	20231024	1150	-50.35	20230207	559	2.15	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
37	20231025	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	0	3	0.00	21685399	38090	36.75	573	579	565	739	399	569	569.32	1.34	0	4133	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	335	-4.59	0.71	12	0.06	-124.00	800.00	1150	20230207	-50.52	559	20231024	1.79	1150	-50.52	20230207	559	1.79	20231024	1150	-50.52	20230207	559	1.79	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
38	20231025	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	571	2	2	0.35	15158901	26586	25.65	573	579	567	739	399	569	570.18	1.34	0	3638	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	336	-4.60	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.35	559	20231024	2.15	1150	-50.35	20230207	559	2.15	20231024	1150	-50.35	20230207	559	2.15	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
39	20231025	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	571	2	2	0.35	9866282	17277	16.67	573	579	568	739	399	569	571.06	1.34	0	2505	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	336	-4.60	0.71	12	0.03	-124.00	800.00	1150	20230207	-50.35	559	20231024	2.15	1150	-50.35	20230207	559	2.15	20231024	1150	-50.35	20230207	559	2.15	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
40	20231025	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	1	2	0.18	3938765	6868	6.63	573	579	569	739	399	569	573.50	1.34	0	1554	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	336	-4.60	0.71	12	0.01	-124.00	800.00	1150	20230207	-50.43	559	20231024	1.97	1150	-50.43	20230207	559	1.97	20231024	1150	-50.43	20230207	559	1.97	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
41	20231025	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	575	6	2	1.05	535283	932	0.90	573	579	573	739	399	569	574.34	1.34	0	241	583	575	567	559	551	580	564	589	170	1000	390	1	1	58862249	338	-4.64	0.72	12	0.00	-124.00	800.00	1150	20230207	-50.00	559	20231024	2.86	1150	-50.00	20230207	559	2.86	20231024	1150	-50.00	20230207	559	2.86	20231024	0.00	N	049470	1000	588 억		788701	N	N	0	N	00	N
42	20231024	160449	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	569	6	2	1.07	58539654	103651	179.13	563	575	559	731	395	563	564.68	1.33	0	3142	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	335	-4.59	0.71	12	0.18	-124.00	800.00	1150	20230207	-50.52	559	20231024	1.79	1150	-50.52	20230207	559	1.79	20231024	1150	-50.52	20230207	559	1.79	20231024	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
43	20231024	150456	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	566	3	2	0.53	45823436	81335	140.56	563	575	559	731	395	563	563.39	1.33	0	3390	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	333	-4.56	0.71	12	0.14	-124.00	800.00	1150	20230207	-50.78	559	20231024	1.25	1150	-50.78	20230207	559	1.25	20231024	1150	-50.78	20230207	559	1.25	20231024	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
44	20231024	140448	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	565	2	2	0.36	34820352	61981	107.11	563	575	559	731	395	563	561.79	1.33	0	248	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	333	-4.56	0.71	12	0.11	-124.00	800.00	1150	20230207	-50.87	559	20231024	1.07	1150	-50.87	20230207	559	1.07	20231024	1150	-50.87	20230207	559	1.07	20231024	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
45	20231024	130454	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	563	0	3	0.00	34679121	61731	106.68	563	575	559	731	395	563	561.78	1.33	0	374	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	331	-4.54	0.70	12	0.10	-124.00	800.00	1150	20230207	-51.04	559	20231024	0.72	1150	-51.04	20230207	559	0.72	20231024	1150	-51.04	20230207	559	0.72	20231024	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
46	20231024	120458	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	564	1	2	0.18	32223074	57346	99.10	563	575	559	731	395	563	561.91	1.33	0	425	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	332	-4.55	0.70	12	0.10	-124.00	800.00	1150	20230207	-50.96	559	20231024	0.89	1150	-50.96	20230207	559	0.89	20231024	1150	-50.96	20230207	559	0.89	20231024	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
47	20231024	110454	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	564	1	2	0.18	24321852	43238	74.72	563	575	559	731	395	563	562.51	1.33	0	203	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	332	-4.55	0.70	12	0.07	-124.00	800.00	1150	20230207	-50.96	559	20231024	0.89	1150	-50.96	20230207	559	0.89	20231024	1150	-50.96	20230207	559	0.89	20231024	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
48	20231024	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	4	2	0.71	7601446	13408	23.17	563	575	563	731	395	563	566.93	1.33	0	304	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	334	-4.57	0.71	12	0.02	-124.00	800.00	1150	20230207	-50.70	560	20231020	1.25	1150	-50.70	20230207	560	1.25	20231020	1150	-50.70	20230207	560	1.25	20231020	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
49	20231024	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	6	2	1.07	1395665	2476	4.28	563	569	563	731	395	563	563.68	1.33	0	668	581	572	567	558	553	569	555	589	168	1000	390	1	1	58862249	335	-4.59	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.52	560	20231020	1.61	1150	-50.52	20230207	560	1.61	20231020	1150	-50.52	20230207	560	1.61	20231020	0.00	N	049470	1000	588 억		785454	N	N	0	N	00	N
50	20231023	160447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	-13	5	-2.26	31315118	55379	48.66	565	576	562	748	404	576	565.47	1.33	0	-85	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	331	-4.54	0.70	12	0.09	-124.00	800.00	1150	20230207	-51.04	560	20231020	0.54	1150	-51.04	20230207	560	0.54	20231020	1150	-51.04	20230207	560	0.54	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
51	20231023	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	564	-12	5	-2.08	27535600	48669	42.76	565	576	562	748	404	576	565.77	1.33	0	2413	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	332	-4.55	0.70	12	0.08	-124.00	800.00	1150	20230207	-50.96	560	20231020	0.71	1150	-50.96	20230207	560	0.71	20231020	1150	-50.96	20230207	560	0.71	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
52	20231023	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	-11	5	-1.91	16602484	29278	25.73	565	576	563	748	404	576	567.06	1.33	0	6830	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	333	-4.56	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.87	560	20231020	0.89	1150	-50.87	20230207	560	0.89	20231020	1150	-50.87	20230207	560	0.89	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
53	20231023	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	568	-8	5	-1.39	16208318	28582	25.11	565	576	563	748	404	576	567.08	1.33	0	6812	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	334	-4.58	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.61	560	20231020	1.43	1150	-50.61	20230207	560	1.43	20231020	1150	-50.61	20230207	560	1.43	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
54	20231023	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-2	5	-0.35	3144627	5515	4.85	565	576	565	748	404	576	570.20	1.33	0	-93	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	338	-4.63	0.72	12	0.01	-124.00	800.00	1150	20230207	-50.09	560	20231020	2.50	1150	-50.09	20230207	560	2.50	20231020	1150	-50.09	20230207	560	2.50	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
55	20231023	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-2	5	-0.35	2445578	4297	3.78	565	576	565	748	404	576	569.14	1.33	0	32	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	338	-4.63	0.72	12	0.01	-124.00	800.00	1150	20230207	-50.09	560	20231020	2.50	1150	-50.09	20230207	560	2.50	20231020	1150	-50.09	20230207	560	2.50	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
56	20231023	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-2	5	-0.35	2282394	4012	3.53	565	576	565	748	404	576	568.89	1.33	0	54	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	338	-4.63	0.72	12	0.01	-124.00	800.00	1150	20230207	-50.09	560	20231020	2.50	1150	-50.09	20230207	560	2.50	20231020	1150	-50.09	20230207	560	2.50	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
57	20231023	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	-7	5	-1.22	931594	1646	1.45	565	569	565	748	404	576	565.97	1.33	0	1191	590	582	571	563	552	577	558	589	172	1000	400	1	1	58862249	335	-4.59	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.52	560	20231020	1.61	1150	-50.52	20230207	560	1.61	20231020	1150	-50.52	20230207	560	1.61	20231020	0.00	N	049470	1000	588 억		785539	N	N	0	N	00	N
58	20231020	160446	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	576	-4	5	-0.69	64759711	113808	88.91	579	579	560	754	406	580	569.03	1.33	0	304	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	339	-4.65	0.72	12	0.19	-124.00	800.00	1150	20230207	-49.91	560	20231020	2.86	1150	-49.91	20230207	560	2.86	20231020	1150	-49.91	20230207	560	2.86	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
59	20231020	150446	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	574	-6	5	-1.03	61277165	107711	84.15	579	579	560	754	406	580	568.90	1.33	0	380	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	338	-4.63	0.72	12	0.18	-124.00	800.00	1150	20230207	-50.09	560	20231020	2.50	1150	-50.09	20230207	560	2.50	20231020	1150	-50.09	20230207	560	2.50	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
60	20231020	140448	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	570	-10	5	-1.72	58608036	103030	80.49	579	579	560	754	406	580	568.84	1.33	0	279	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	336	-4.60	0.71	12	0.18	-124.00	800.00	1150	20230207	-50.43	560	20231020	1.79	1150	-50.43	20230207	560	1.79	20231020	1150	-50.43	20230207	560	1.79	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
61	20231020	130436	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	571	-9	5	-1.55	56164763	98736	77.14	579	579	560	754	406	580	568.84	1.33	0	252	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	336	-4.60	0.71	12	0.17	-124.00	800.00	1150	20230207	-50.35	560	20231020	1.96	1150	-50.35	20230207	560	1.96	20231020	1150	-50.35	20230207	560	1.96	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
62	20231020	120443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	571	-9	5	-1.55	42929610	75308	58.83	579	579	565	754	406	580	570.05	1.33	0	73	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	336	-4.60	0.71	12	0.13	-124.00	800.00	1150	20230207	-50.35	565	20231020	1.06	1150	-50.35	20230207	565	1.06	20231020	1150	-50.35	20230207	565	1.06	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
63	20231020	110448	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	569	-11	5	-1.90	36052478	63173	49.35	579	579	566	754	406	580	570.69	1.33	0	-107	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	335	-4.59	0.71	12	0.11	-124.00	800.00	1150	20230207	-50.52	566	20231020	0.53	1150	-50.52	20230207	566	0.53	20231020	1150	-50.52	20230207	566	0.53	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
64	20231020	100443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	574	-6	5	-1.03	22015077	38451	30.04	579	579	570	754	406	580	572.55	1.33	0	-602	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	338	-4.63	0.72	12	0.07	-124.00	800.00	1150	20230207	-50.09	570	20231020	0.70	1150	-50.09	20230207	570	0.70	20231020	1150	-50.09	20230207	570	0.70	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
65	20231020	090445	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	577	-3	5	-0.52	5869325	10274	8.03	579	579	570	754	406	580	571.28	1.33	0	357	596	587	581	572	566	585	570	589	174	1000	400	1	1	58862249	340	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.83	570	20231020	1.23	1150	-49.83	20230207	570	1.23	20231020	1150	-49.83	20230207	570	1.23	20231020	0.00	N	049470	1000	588 억		785235	N	N	0	N	00	N
66	20231019	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-13	5	-2.19	74375500	128003	86.23	590	590	575	770	416	593	581.13	1.33	0	-486	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	341	-4.68	0.72	12	0.22	-124.00	800.00	1150	20230207	-49.57	573	20230927	1.22	1150	-49.57	20230207	573	1.22	20230927	1150	-49.57	20230207	573	1.22	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
67	20231019	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-12	5	-2.02	60345724	103863	69.97	590	590	575	770	416	593	581.01	1.33	0	-486	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	342	-4.69	0.73	12	0.18	-124.00	800.00	1150	20230207	-49.48	573	20230927	1.40	1150	-49.48	20230207	573	1.40	20230927	1150	-49.48	20230207	573	1.40	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
68	20231019	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	-14	5	-2.36	49988610	86019	57.95	590	590	575	770	416	593	581.13	1.33	0	-461	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	341	-4.67	0.72	12	0.15	-124.00	800.00	1150	20230207	-49.65	573	20230927	1.05	1150	-49.65	20230207	573	1.05	20230927	1150	-49.65	20230207	573	1.05	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
69	20231019	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-13	5	-2.19	46483553	79951	53.86	590	590	575	770	416	593	581.40	1.33	0	-461	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	341	-4.68	0.72	12	0.14	-124.00	800.00	1150	20230207	-49.57	573	20230927	1.22	1150	-49.57	20230207	573	1.22	20230927	1150	-49.57	20230207	573	1.22	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
70	20231019	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	-14	5	-2.36	42734394	73465	49.49	590	590	575	770	416	593	581.70	1.33	0	-221	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	341	-4.67	0.72	12	0.12	-124.00	800.00	1150	20230207	-49.65	573	20230927	1.05	1150	-49.65	20230207	573	1.05	20230927	1150	-49.65	20230207	573	1.05	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
71	20231019	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	576	-17	5	-2.87	39093387	67157	45.24	590	590	575	770	416	593	582.12	1.33	0	251	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	339	-4.65	0.72	12	0.11	-124.00	800.00	1150	20230207	-49.91	573	20230927	0.52	1150	-49.91	20230207	573	0.52	20230927	1150	-49.91	20230207	573	0.52	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
72	20231019	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	575	-18	5	-3.04	34420888	59050	39.78	590	590	575	770	416	593	582.91	1.33	0	483	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	338	-4.64	0.72	12	0.10	-124.00	800.00	1150	20230207	-50.00	573	20230927	0.35	1150	-50.00	20230207	573	0.35	20230927	1150	-50.00	20230207	573	0.35	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
73	20231019	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	589	-4	5	-0.67	13811252	23462	15.81	590	590	580	770	416	593	588.66	1.33	0	-420	607	600	595	588	583	597	585	589	177	1000	410	1	1	58862249	347	-4.75	0.74	12	0.04	-124.00	800.00	1150	20230207	-48.78	573	20230927	2.79	1150	-48.78	20230207	573	2.79	20230927	1150	-48.78	20230207	573	2.79	20230927	0.00	N	049470	1000	588 억		785721	N	N	0	N	00	N
74	20231018	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	593	-12	5	-1.98	87945122	148364	5.11	596	602	590	786	424	605	592.77	1.33	0	3319	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	349	-4.78	0.74	12	0.25	-124.00	800.00	1150	20230207	-48.43	573	20230927	3.49	1150	-48.43	20230207	573	3.49	20230927	1150	-48.43	20230207	573	3.49	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
75	20231018	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	593	-12	5	-1.98	80219166	135300	4.66	596	602	590	786	424	605	592.90	1.33	0	4997	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	349	-4.78	0.74	12	0.23	-124.00	800.00	1150	20230207	-48.43	573	20230927	3.49	1150	-48.43	20230207	573	3.49	20230927	1150	-48.43	20230207	573	3.49	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
76	20231018	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	592	-13	5	-2.15	74558441	125730	4.33	596	602	590	786	424	605	593.00	1.33	0	4997	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	348	-4.77	0.74	12	0.21	-124.00	800.00	1150	20230207	-48.52	573	20230927	3.32	1150	-48.52	20230207	573	3.32	20230927	1150	-48.52	20230207	573	3.32	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
77	20231018	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	592	-13	5	-2.15	73134750	123328	4.25	596	602	590	786	424	605	593.01	1.33	0	4997	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	348	-4.77	0.74	12	0.21	-124.00	800.00	1150	20230207	-48.52	573	20230927	3.32	1150	-48.52	20230207	573	3.32	20230927	1150	-48.52	20230207	573	3.32	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
78	20231018	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	594	-11	5	-1.82	65079584	109719	3.78	596	602	590	786	424	605	593.15	1.33	0	5003	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	350	-4.79	0.74	12	0.19	-124.00	800.00	1150	20230207	-48.35	573	20230927	3.66	1150	-48.35	20230207	573	3.66	20230927	1150	-48.35	20230207	573	3.66	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
79	20231018	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	-10	5	-1.65	56919030	95945	3.31	596	602	590	786	424	605	593.25	1.33	0	5006	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	350	-4.80	0.74	12	0.16	-124.00	800.00	1150	20230207	-48.26	573	20230927	3.84	1150	-48.26	20230207	573	3.84	20230927	1150	-48.26	20230207	573	3.84	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
80	20231018	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	596	-9	5	-1.49	41154677	69364	2.39	596	602	590	786	424	605	593.31	1.33	0	5262	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	351	-4.81	0.74	12	0.12	-124.00	800.00	1150	20230207	-48.17	573	20230927	4.01	1150	-48.17	20230207	573	4.01	20230927	1150	-48.17	20230207	573	4.01	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
81	20231018	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	593	-12	5	-1.98	12173782	20503	0.71	596	602	590	786	424	605	593.76	1.33	0	2741	758	681	643	566	528	662	547	589	181	1000	420	1	1	58862249	349	-4.78	0.74	12	0.03	-124.00	800.00	1150	20230207	-48.43	573	20230927	3.49	1150	-48.43	20230207	573	3.49	20230927	1150	-48.43	20230207	573	3.49	20230927	0.00	N	049470	1000	588 억		782402	N	N	0	N	00	N
82	20231017	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	0	3	0.00	1959648978	2897999	6740.79	620	720	605	786	424	605	676.21	1.46	0	-77263	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	356	-4.88	0.76	12	4.92	-124.00	800.00	1150	20230207	-47.39	573	20230927	5.58	1150	-47.39	20230207	573	5.58	20230927	1150	-47.39	20230207	573	5.58	20230927	0.00	N	049470	1000	588 억		859665	N	N	0	N	00	N
83	20231017	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	607	2	2	0.33	1934520207	2856471	6644.19	620	720	605	786	424	605	677.24	1.46	0	-77392	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	357	-4.90	0.76	12	4.85	-124.00	800.00	1150	20230207	-47.22	573	20230927	5.93	1150	-47.22	20230207	573	5.93	20230927	1150	-47.22	20230207	573	5.93	20230927	0.00	N	049470	1000	588 억		859665	N	N	0	N	00	N
84	20231017	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	607	2	2	0.33	1919895000	2832389	6588.18	620	720	605	786	424	605	677.84	1.46	0	-77471	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	357	-4.90	0.76	12	4.81	-124.00	800.00	1150	20230207	-47.22	573	20230927	5.93	1150	-47.22	20230207	573	5.93	20230927	1150	-47.22	20230207	573	5.93	20230927	0.00	N	049470	1000	588 억		859665	N	N	0	N	00	N
85	20231017	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	615	10	2	1.65	1879023969	2765186	6431.86	620	720	605	786	424	605	679.53	1.46	0	-77135	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	362	-4.96	0.77	12	4.70	-124.00	800.00	1150	20230207	-46.52	573	20230927	7.33	1150	-46.52	20230207	573	7.33	20230927	1150	-46.52	20230207	573	7.33	20230927	0.00	N	049470	1000	588 억		859665	N	N	0	N	00	N
86	20231017	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	616	11	2	1.82	1863617918	2740078	6373.46	620	720	605	786	424	605	680.13	1.46	0	-77361	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	363	-4.97	0.77	12	4.66	-124.00	800.00	1150	20230207	-46.43	573	20230927	7.50	1150	-46.43	20230207	573	7.50	20230927	1150	-46.43	20230207	573	7.50	20230927	0.00	N	049470	1000	588 억		859665	N	N	0	N	00	N
87	20231017	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	607	2	2	0.33	1834579511	2692578	6262.97	620	720	605	786	424	605	681.35	1.46	0	-76344	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	357	-4.90	0.76	12	4.57	-124.00	800.00	1150	20230207	-47.22	573	20230927	5.93	1150	-47.22	20230207	573	5.93	20230927	1150	-47.22	20230207	573	5.93	20230927	0.00	N	049470	1000	588 억		859665	N	N	0	N	00	N
88	20231017	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	626	21	2	3.47	1688674699	2455686	5711.96	620	720	606	786	424	605	687.66	1.46	0	-69693	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	368	-5.05	0.78	12	4.17	-124.00	800.00	1150	20230207	-45.57	573	20230927	9.25	1150	-45.57	20230207	573	9.25	20230927	1150	-45.57	20230207	573	9.25	20230927	0.00	N	049470	1000	588 억		859665	N	N	0	N	00	N
89	20231017	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	681	76	2	12.56	41641258	62984	146.50	620	681	606	786	424	605	661.14	1.46	0	58	629	617	611	599	593	614	596	589	181	1000	420	1	1	58862249	401	-5.49	0.85	12	0.11	-124.00	800.00	1150	20230207	-40.78	573	20230927	18.85	1150	-40.78	20230207	573	18.85	20230927	1150	-40.78	20230207	573	18.85	20230927	0.00	N	049470	1000	588 억		859665	Y	N	0	N	00	N
90	20231016	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	-18	5	-2.89	26355475	42992	98.58	617	623	605	809	437	623	613.33	1.47	0	-7568	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	356	-4.88	0.76	12	0.07	-124.00	800.00	1150	20230207	-47.39	573	20230927	5.58	1150	-47.39	20230207	573	5.58	20230927	1150	-47.39	20230207	573	5.58	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
91	20231016	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	612	-11	5	-1.77	23077148	37585	86.18	617	623	609	809	437	623	614.00	1.47	0	-5108	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	360	-4.94	0.77	12	0.06	-124.00	800.00	1150	20230207	-46.78	573	20230927	6.81	1150	-46.78	20230207	573	6.81	20230927	1150	-46.78	20230207	573	6.81	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
92	20231016	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	615	-8	5	-1.28	13895865	22546	51.70	617	623	612	809	437	623	616.33	1.47	0	-7567	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	362	-4.96	0.77	12	0.04	-124.00	800.00	1150	20230207	-46.52	573	20230927	7.33	1150	-46.52	20230207	573	7.33	20230927	1150	-46.52	20230207	573	7.33	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
93	20231016	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	616	-7	5	-1.12	13718573	22257	51.03	617	623	612	809	437	623	616.37	1.47	0	-7567	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	363	-4.97	0.77	12	0.04	-124.00	800.00	1150	20230207	-46.43	573	20230927	7.50	1150	-46.43	20230207	573	7.50	20230927	1150	-46.43	20230207	573	7.50	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
94	20231016	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	615	-8	5	-1.28	13518366	21930	50.28	617	623	612	809	437	623	616.43	1.47	0	-7567	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	362	-4.96	0.77	12	0.04	-124.00	800.00	1150	20230207	-46.52	573	20230927	7.33	1150	-46.52	20230207	573	7.33	20230927	1150	-46.52	20230207	573	7.33	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
95	20231016	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	616	-7	5	-1.12	9285981	15040	34.49	617	623	613	809	437	623	617.42	1.47	0	-7567	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	363	-4.97	0.77	12	0.03	-124.00	800.00	1150	20230207	-46.43	573	20230927	7.50	1150	-46.43	20230207	573	7.50	20230927	1150	-46.43	20230207	573	7.50	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
96	20231016	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	619	-4	5	-0.64	6882036	11145	25.55	617	623	613	809	437	623	617.50	1.47	0	-7579	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	364	-4.99	0.77	12	0.02	-124.00	800.00	1150	20230207	-46.17	573	20230927	8.03	1150	-46.17	20230207	573	8.03	20230927	1150	-46.17	20230207	573	8.03	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
97	20231016	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	615	-8	5	-1.28	1143907	1849	4.24	617	623	615	809	437	623	618.66	1.47	0	-1272	652	637	619	604	586	645	612	589	186	1000	430	1	1	58862249	362	-4.96	0.77	12	0.00	-124.00	800.00	1150	20230207	-46.52	573	20230927	7.33	1150	-46.52	20230207	573	7.33	20230927	1150	-46.52	20230207	573	7.33	20230927	0.00	N	049470	1000	588 억		867233	N	N	0	N	00	N
98	20231012	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	617	7	2	1.15	36217822	59187	121.59	609	640	606	793	427	610	611.92	1.47	0	1003	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	363	-4.98	0.77	12	0.10	-124.00	800.00	1150	20230207	-46.35	573	20230927	7.68	1150	-46.35	20230207	573	7.68	20230927	1150	-46.35	20230207	573	7.68	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
99	20231012	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	613	3	2	0.49	34291633	56051	115.15	609	640	606	793	427	610	611.79	1.47	0	1004	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	361	-4.94	0.77	12	0.10	-124.00	800.00	1150	20230207	-46.70	573	20230927	6.98	1150	-46.70	20230207	573	6.98	20230927	1150	-46.70	20230207	573	6.98	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
100	20231012	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	613	3	2	0.49	32973070	53900	110.73	609	640	606	793	427	610	611.75	1.47	0	1004	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	361	-4.94	0.77	12	0.09	-124.00	800.00	1150	20230207	-46.70	573	20230927	6.98	1150	-46.70	20230207	573	6.98	20230927	1150	-46.70	20230207	573	6.98	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
101	20231012	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	608	-2	5	-0.33	31872657	52099	107.03	609	640	606	793	427	610	611.77	1.47	0	1004	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	358	-4.90	0.76	12	0.09	-124.00	800.00	1150	20230207	-47.13	573	20230927	6.11	1150	-47.13	20230207	573	6.11	20230927	1150	-47.13	20230207	573	6.11	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
102	20231012	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	616	6	2	0.98	27399309	44771	91.97	609	640	606	793	427	610	611.99	1.47	0	735	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	363	-4.97	0.77	12	0.08	-124.00	800.00	1150	20230207	-46.43	573	20230927	7.50	1150	-46.43	20230207	573	7.50	20230927	1150	-46.43	20230207	573	7.50	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
103	20231012	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	617	7	2	1.15	27205831	44457	91.33	609	640	606	793	427	610	611.96	1.47	0	735	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	363	-4.98	0.77	12	0.08	-124.00	800.00	1150	20230207	-46.35	573	20230927	7.68	1150	-46.35	20230207	573	7.68	20230927	1150	-46.35	20230207	573	7.68	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
104	20231012	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	614	4	2	0.66	19526519	31930	65.59	609	640	606	793	427	610	611.54	1.47	0	772	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	361	-4.95	0.77	12	0.05	-124.00	800.00	1150	20230207	-46.61	573	20230927	7.16	1150	-46.61	20230207	573	7.16	20230927	1150	-46.61	20230207	573	7.16	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
105	20231012	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	628	18	2	2.95	263928	424	0.87	609	640	609	793	427	610	622.47	1.47	0	-67	619	614	605	600	591	617	603	589	183	1000	420	1	1	58862249	370	-5.06	0.79	12	0.00	-124.00	800.00	1150	20230207	-45.39	573	20230927	9.60	1150	-45.39	20230207	573	9.60	20230927	1150	-45.39	20230207	573	9.60	20230927	0.00	N	049470	1000	588 억		865326	N	N	0	N	00	N
106	20231011	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	610	4	2	0.66	29401124	48678	217.05	600	610	596	787	425	606	603.99	1.47	0	1424	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	359	-4.92	0.76	12	0.08	-124.00	800.00	1150	20230207	-46.96	573	20230927	6.46	1150	-46.96	20230207	573	6.46	20230927	1150	-46.96	20230207	573	6.46	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
107	20231011	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	607	1	2	0.17	29205356	48356	215.62	600	608	596	787	425	606	603.97	1.47	0	1424	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	357	-4.90	0.76	12	0.08	-124.00	800.00	1150	20230207	-47.22	573	20230927	5.93	1150	-47.22	20230207	573	5.93	20230927	1150	-47.22	20230207	573	5.93	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
108	20231011	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	606	0	3	0.00	20360297	33798	150.70	600	608	596	787	425	606	602.41	1.47	0	1424	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	357	-4.89	0.76	12	0.06	-124.00	800.00	1150	20230207	-47.30	573	20230927	5.76	1150	-47.30	20230207	573	5.76	20230927	1150	-47.30	20230207	573	5.76	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
109	20231011	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	-1	5	-0.17	20314143	33722	150.36	600	608	596	787	425	606	602.40	1.47	0	1424	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	356	-4.88	0.76	12	0.06	-124.00	800.00	1150	20230207	-47.39	573	20230927	5.58	1150	-47.39	20230207	573	5.58	20230927	1150	-47.39	20230207	573	5.58	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
110	20231011	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	608	2	2	0.33	16684106	27717	123.59	600	608	596	787	425	606	601.94	1.47	0	1424	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	358	-4.90	0.76	12	0.05	-124.00	800.00	1150	20230207	-47.13	573	20230927	6.11	1150	-47.13	20230207	573	6.11	20230927	1150	-47.13	20230207	573	6.11	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
111	20231011	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	608	2	2	0.33	14061350	23374	104.22	600	608	596	787	425	606	601.58	1.47	0	1424	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	358	-4.90	0.76	12	0.04	-124.00	800.00	1150	20230207	-47.13	573	20230927	6.11	1150	-47.13	20230207	573	6.11	20230927	1150	-47.13	20230207	573	6.11	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
112	20231011	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	604	-2	5	-0.33	8476331	14138	63.04	600	605	596	787	425	606	599.54	1.47	0	954	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	356	-4.87	0.76	12	0.02	-124.00	800.00	1150	20230207	-47.48	573	20230927	5.41	1150	-47.48	20230207	573	5.41	20230927	1150	-47.48	20230207	573	5.41	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
113	20231011	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	-6	5	-0.99	701950	1170	5.22	600	600	599	787	425	606	599.96	1.47	0	-99	625	615	603	593	581	620	598	589	181	1000	420	1	1	58862249	353	-4.84	0.75	12	0.00	-124.00	800.00	1150	20230207	-47.83	573	20230927	4.71	1150	-47.83	20230207	573	4.71	20230927	1150	-47.83	20230207	573	4.71	20230927	0.00	N	049470	1000	588 억		863902	N	N	0	N	00	N
114	20231010	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	606	-8	5	-1.30	13456863	22427	29.32	601	613	591	798	430	614	600.03	1.47	0	-1709	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	357	-4.89	0.76	12	0.04	-124.00	800.00	1150	20230207	-47.30	573	20230927	5.76	1150	-47.30	20230207	573	5.76	20230927	1150	-47.30	20230207	573	5.76	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
115	20231010	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	-19	5	-3.09	12063100	20097	26.27	601	613	591	798	430	614	600.24	1.47	0	-1683	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	350	-4.80	0.74	12	0.03	-124.00	800.00	1150	20230207	-48.26	573	20230927	3.84	1150	-48.26	20230207	573	3.84	20230927	1150	-48.26	20230207	573	3.84	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
116	20231010	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	598	-16	5	-2.61	9798822	16279	21.28	601	613	594	798	430	614	601.93	1.47	0	-1679	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	352	-4.82	0.75	12	0.03	-124.00	800.00	1150	20230207	-48.00	573	20230927	4.36	1150	-48.00	20230207	573	4.36	20230927	1150	-48.00	20230207	573	4.36	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
117	20231010	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	-9	5	-1.47	3617302	5956	7.79	601	613	601	798	430	614	607.34	1.47	0	-1182	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	356	-4.88	0.76	12	0.01	-124.00	800.00	1150	20230207	-47.39	573	20230927	5.58	1150	-47.39	20230207	573	5.58	20230927	1150	-47.39	20230207	573	5.58	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
118	20231010	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	609	-5	5	-0.81	1572198	2583	3.38	601	613	601	798	430	614	608.67	1.47	0	22	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	358	-4.91	0.76	12	0.00	-124.00	800.00	1150	20230207	-47.04	573	20230927	6.28	1150	-47.04	20230207	573	6.28	20230927	1150	-47.04	20230207	573	6.28	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
119	20231010	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	-9	5	-1.47	694676	1142	1.49	601	613	601	798	430	614	608.30	1.47	0	69	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	356	-4.88	0.76	12	0.00	-124.00	800.00	1150	20230207	-47.39	573	20230927	5.58	1150	-47.39	20230207	573	5.58	20230927	1150	-47.39	20230207	573	5.58	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
120	20231010	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	609	-5	5	-0.81	643730	1058	1.38	601	613	601	798	430	614	608.44	1.47	0	93	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	358	-4.91	0.76	12	0.00	-124.00	800.00	1150	20230207	-47.04	573	20230927	6.28	1150	-47.04	20230207	573	6.28	20230927	1150	-47.04	20230207	573	6.28	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
121	20231010	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	610	-4	5	-0.65	18123	30	0.04	601	613	601	798	430	614	604.10	1.47	0	-1	657	635	617	595	577	646	606	589	184	1000	420	1	1	58862249	359	-4.92	0.76	12	0.00	-124.00	800.00	1150	20230207	-46.96	573	20230927	6.46	1150	-46.96	20230207	573	6.46	20230927	1150	-46.96	20230207	573	6.46	20230927	0.00	N	049470	1000	588 억		865611	N	N	0	N	00	N
122	20231006	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	614	15	2	2.50	46507802	76503	134.67	599	639	599	778	420	599	607.92	1.47	0	631	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	361	-4.95	0.77	12	0.13	-124.00	800.00	1150	20230207	-46.61	573	20230927	7.16	1150	-46.61	20230207	573	7.16	20230927	1150	-46.61	20230207	573	7.16	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N
123	20231006	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	611	12	2	2.00	45194668	74359	130.89	599	639	599	778	420	599	607.79	1.47	0	631	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	360	-4.93	0.76	12	0.13	-124.00	800.00	1150	20230207	-46.87	573	20230927	6.63	1150	-46.87	20230207	573	6.63	20230927	1150	-46.87	20230207	573	6.63	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N
124	20231006	140419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	603	4	2	0.67	38175399	62755	110.47	599	639	599	778	420	599	608.32	1.47	0	6777	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	355	-4.86	0.75	12	0.11	-124.00	800.00	1150	20230207	-47.57	573	20230927	5.24	1150	-47.57	20230207	573	5.24	20230927	1150	-47.57	20230207	573	5.24	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N
125	20231006	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	607	8	2	1.34	26850338	43908	77.29	599	639	599	778	420	599	611.51	1.47	0	455	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	357	-4.90	0.76	12	0.07	-124.00	800.00	1150	20230207	-47.22	573	20230927	5.93	1150	-47.22	20230207	573	5.93	20230927	1150	-47.22	20230207	573	5.93	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N
126	20231006	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	608	9	2	1.50	18950708	30892	54.38	599	639	599	778	420	599	613.45	1.47	0	257	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	358	-4.90	0.76	12	0.05	-124.00	800.00	1150	20230207	-47.13	573	20230927	6.11	1150	-47.13	20230207	573	6.11	20230927	1150	-47.13	20230207	573	6.11	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N
127	20231006	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	610	11	2	1.84	15544326	25296	44.53	599	639	599	778	420	599	614.50	1.47	0	257	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	359	-4.92	0.76	12	0.04	-124.00	800.00	1150	20230207	-46.96	573	20230927	6.46	1150	-46.96	20230207	573	6.46	20230927	1150	-46.96	20230207	573	6.46	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N
128	20231006	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	6	2	1.00	10146420	16379	28.83	599	639	599	778	420	599	619.48	1.47	0	257	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	356	-4.88	0.76	12	0.03	-124.00	800.00	1150	20230207	-47.39	573	20230927	5.58	1150	-47.39	20230207	573	5.58	20230927	1150	-47.39	20230207	573	5.58	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N
129	20231006	090412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	632	33	2	5.51	3795316	5974	10.52	599	639	599	778	420	599	635.31	1.47	0	-65	637	617	603	583	569	616	582	589	179	1000	410	1	1	58862249	372	-5.10	0.79	12	0.01	-124.00	800.00	1150	20230207	-45.04	573	20230927	10.30	1150	-45.04	20230207	573	10.30	20230927	1150	-45.04	20230207	573	10.30	20230927	0.00	N	049470	1000	588 억		864965	N	N	0	N	00	N