KissMeData/189690/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	160925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2830	-110	5	-3.74	78430874670	24651598	424.52	3350	3400	2830	3820	2060	2940	3181.89	3.51	0	-424183	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	773	14.74	1.09	06	90.23	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4685	-39.59	20230704	2050	38.05	20231006	10210	-72.28	20230616	2050	38.05	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
3	20231031	150935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2895	-45	5	-1.53	76766104130	24070248	414.51	3350	3400	2880	3820	2060	2940	3189.25	3.51	0	-480418	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	791	15.08	1.12	06	88.10	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4685	-38.21	20230704	2050	41.22	20231006	10210	-71.65	20230616	2050	41.22	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
4	20231031	140941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2970	30	2	1.02	73708180085	23025909	396.52	3350	3400	2910	3820	2060	2940	3201.10	3.51	0	-551161	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	811	15.47	1.15	06	84.28	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4685	-36.61	20230704	2050	44.88	20231006	10210	-70.91	20230616	2050	44.88	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
5	20231031	130934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3065	125	2	4.25	68436131720	21265285	366.20	3350	3400	3020	3820	2060	2940	3218.21	3.51	0	-567811	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	837	15.96	1.19	06	77.83	192.00	2585.00	4685	20230704	-34.58	2050	20231006	49.51	4685	-34.58	20230704	2050	49.51	20231006	10210	-69.98	20230616	2050	49.51	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
6	20231031	120933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3240	300	2	10.20	45950431295	14254179	245.47	3350	3400	3065	3820	2060	2940	3223.65	3.51	0	-582451	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	885	16.88	1.25	06	52.17	192.00	2585.00	4685	20230704	-30.84	2050	20231006	58.05	4685	-30.84	20230704	2050	58.05	20231006	10210	-68.27	20230616	2050	58.05	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
7	20231031	110958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3160	220	2	7.48	39713001185	12304543	211.89	3350	3400	3065	3820	2060	2940	3227.51	3.51	0	-578085	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	863	16.46	1.22	06	45.04	192.00	2585.00	4685	20230704	-32.55	2050	20231006	54.15	4685	-32.55	20230704	2050	54.15	20231006	10210	-69.05	20230616	2050	54.15	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
8	20231031	100941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3120	180	2	6.12	31853770920	9826082	169.21	3350	3400	3065	3820	2060	2940	3241.76	3.51	0	-581936	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	852	16.25	1.21	06	35.96	192.00	2585.00	4685	20230704	-33.40	2050	20231006	52.20	4685	-33.40	20230704	2050	52.20	20231006	10210	-69.44	20230616	2050	52.20	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
9	20231031	090941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3245	305	2	10.37	14855547685	4492726	77.37	3350	3400	3210	3820	2060	2940	3306.58	3.51	0	-333361	3140	3040	2975	2875	2810	3007	2842	137	880	500	2050	5	1	27321969	887	16.90	1.26	06	16.44	192.00	2585.00	4685	20230704	-30.74	2050	20231006	58.29	4685	-30.74	20230704	2050	58.29	20231006	10210	-68.22	20230616	2050	58.29	20231006	5.72	N	189690	500	136 억		958075	N	N	0	N	00	N
10	20231030	160923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2940	-45	5	-1.51	12451423150	4170362	21.93	2950	3075	2910	3880	2090	2985	2985.84	3.77	0	-97448	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	803	15.31	1.14	06	15.26	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4685	-37.25	20230704	2050	43.41	20231006	10210	-71.20	20230616	2050	43.41	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
11	20231030	150904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2925	-60	5	-2.01	11994706860	4014867	21.11	2950	3075	2910	3880	2090	2985	2987.58	3.77	0	-104380	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	799	15.23	1.13	06	14.69	192.00	2585.00	4685	20230704	-37.57	2050	20231006	42.68	4685	-37.57	20230704	2050	42.68	20231006	10210	-71.35	20230616	2050	42.68	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
12	20231030	140902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2970	-15	5	-0.50	10770745430	3598611	18.93	2950	3075	2925	3880	2090	2985	2993.05	3.77	0	-111808	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	811	15.47	1.15	06	13.17	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4685	-36.61	20230704	2050	44.88	20231006	10210	-70.91	20230616	2050	44.88	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
13	20231030	130905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3010	25	2	0.84	9814080455	3279630	17.25	2950	3075	2925	3880	2090	2985	2992.46	3.77	0	-114711	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	822	15.68	1.16	06	12.00	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4685	-35.75	20230704	2050	46.83	20231006	10210	-70.52	20230616	2050	46.83	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
14	20231030	120857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2970	-15	5	-0.50	8914377520	2978526	15.66	2950	3075	2925	3880	2090	2985	2992.91	3.77	0	-172602	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	811	15.47	1.15	06	10.90	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4685	-36.61	20230704	2050	44.88	20231006	10210	-70.91	20230616	2050	44.88	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
15	20231030	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2965	-20	5	-0.67	8319321195	2778192	14.61	2950	3075	2925	3880	2090	2985	2994.55	3.77	0	-186081	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	810	15.44	1.15	06	10.17	192.00	2585.00	4685	20230704	-36.71	2050	20231006	44.63	4685	-36.71	20230704	2050	44.63	20231006	10210	-70.96	20230616	2050	44.63	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
16	20231030	100856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3005	20	2	0.67	4903427740	1642018	8.64	2950	3025	2925	3880	2090	2985	2986.23	3.77	0	-61139	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	821	15.65	1.16	06	6.01	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4685	-35.86	20230704	2050	46.59	20231006	10210	-70.57	20230616	2050	46.59	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
17	20231030	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2980	-5	5	-0.17	1442501165	484796	2.55	2950	3015	2925	3880	2090	2985	2975.26	3.77	0	20095	3371	3177	2931	2737	2491	3275	2835	137	895	500	2080	5	1	27321969	814	15.52	1.15	06	1.77	192.00	2585.00	4685	20230704	-36.39	2050	20231006	45.37	4685	-36.39	20230704	2050	45.37	20231006	10210	-70.81	20230616	2050	45.37	20231006	5.66	N	189690	500	136 억		1029184	N	N	0	N	00	N
18	20231027	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2985	345	2	13.07	55166195285	18723602	661.89	2755	3125	2685	3430	1850	2640	2946.90	3.23	0	169290	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	816	15.55	1.15	06	68.53	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4685	-36.29	20230704	2050	45.61	20231006	10210	-70.76	20230616	2050	45.61	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
19	20231027	150856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2930	290	2	10.98	53157429210	18048271	638.02	2755	3125	2685	3430	1850	2640	2945.89	3.23	0	147865	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	801	15.26	1.13	06	66.06	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4685	-37.46	20230704	2050	42.93	20231006	10210	-71.30	20230616	2050	42.93	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
20	20231027	140854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2965	325	2	12.31	47900481580	16277661	575.43	2755	3125	2685	3430	1850	2640	2943.37	3.23	0	170527	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	810	15.44	1.15	06	59.58	192.00	2585.00	4685	20230704	-36.71	2050	20231006	44.63	4685	-36.71	20230704	2050	44.63	20231006	10210	-70.96	20230616	2050	44.63	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
21	20231027	130846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2935	295	2	11.17	32978708240	11339058	400.84	2755	3060	2685	3430	1850	2640	2909.25	3.23	0	108925	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	802	15.29	1.14	06	41.50	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4685	-37.35	20230704	2050	43.17	20231006	10210	-71.25	20230616	2050	43.17	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
22	20231027	120859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2975	335	2	12.69	26283708440	9075943	320.84	2755	3060	2685	3430	1850	2640	2896.97	3.23	0	97398	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	813	15.49	1.15	06	33.22	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4685	-36.50	20230704	2050	45.12	20231006	10210	-70.86	20230616	2050	45.12	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
23	20231027	110904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2795	155	2	5.87	10394636895	3719685	131.49	2755	2940	2685	3430	1850	2640	2795.97	3.23	0	-72168	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	764	14.56	1.08	06	13.61	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4685	-40.34	20230704	2050	36.34	20231006	10210	-72.62	20230616	2050	36.34	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
24	20231027	100854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2795	155	2	5.87	8156672110	2920013	103.22	2755	2940	2685	3430	1850	2640	2795.24	3.23	0	-214265	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	764	14.56	1.08	06	10.69	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4685	-40.34	20230704	2050	36.34	20231006	10210	-72.62	20230616	2050	36.34	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
25	20231027	090852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2795	155	2	5.87	4470527565	1583463	55.98	2755	2940	2745	3430	1850	2640	2827.43	3.23	0	-96175	2946	2792	2686	2532	2426	2740	2480	137	790	500	1840	5	1	27321969	764	14.56	1.08	06	5.80	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4685	-40.34	20230704	2050	36.34	20231006	10210	-72.62	20230616	2050	36.34	20231006	5.33	N	189690	500	136 억		882071	N	N	0	N	00	N
26	20231026	160842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2640	-205	5	-7.21	7423675790	2760255	15.71	2750	2840	2580	3695	1995	2845	2689.65	2.18	0	286628	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	721	13.75	1.02	06	10.10	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4685	-43.65	20230704	2050	28.78	20231006	10210	-74.14	20230616	2050	28.78	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
27	20231026	150842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2610	-235	5	-8.26	7153301000	2657630	15.13	2750	2840	2580	3695	1995	2845	2691.59	2.18	0	275070	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	713	13.59	1.01	06	9.73	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4685	-44.29	20230704	2050	27.32	20231006	10210	-74.44	20230616	2050	27.32	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
28	20231026	140843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2625	-220	5	-7.73	6176475700	2284926	13.01	2750	2840	2595	3695	1995	2845	2703.12	2.18	0	198956	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	717	13.67	1.02	06	8.36	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4685	-43.97	20230704	2050	28.05	20231006	10210	-74.29	20230616	2050	28.05	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
29	20231026	130842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2660	-185	5	-6.50	5288757800	1946661	11.08	2750	2840	2630	3695	1995	2845	2716.82	2.18	0	165653	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	727	13.85	1.03	06	7.12	192.00	2585.00	4685	20230704	-43.22	2050	20231006	29.76	4685	-43.22	20230704	2050	29.76	20231006	10210	-73.95	20230616	2050	29.76	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
30	20231026	120837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2710	-135	5	-4.75	4283763140	1571003	8.94	2750	2840	2650	3695	1995	2845	2726.75	2.18	0	141406	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	740	14.11	1.05	06	5.75	192.00	2585.00	4685	20230704	-42.16	2050	20231006	32.20	4685	-42.16	20230704	2050	32.20	20231006	10210	-73.46	20230616	2050	32.20	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
31	20231026	110849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2735	-110	5	-3.87	3871448210	1419959	8.08	2750	2840	2650	3695	1995	2845	2726.43	2.18	0	177816	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	747	14.24	1.06	06	5.20	192.00	2585.00	4685	20230704	-41.62	2050	20231006	33.41	4685	-41.62	20230704	2050	33.41	20231006	10210	-73.21	20230616	2050	33.41	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
32	20231026	100845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2715	-130	5	-4.57	2587280820	956648	5.45	2750	2755	2650	3695	1995	2845	2704.48	2.18	0	159397	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	742	14.14	1.05	06	3.50	192.00	2585.00	4685	20230704	-42.05	2050	20231006	32.44	4685	-42.05	20230704	2050	32.44	20231006	10210	-73.41	20230616	2050	32.44	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
33	20231026	090842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2715	-130	5	-4.57	1142587295	423827	2.41	2750	2755	2650	3695	1995	2845	2695.78	2.18	0	58059	3418	3131	2978	2691	2538	3055	2615	137	850	500	1990	5	1	27321969	742	14.14	1.05	06	1.55	192.00	2585.00	4685	20230704	-42.05	2050	20231006	32.44	4685	-42.05	20230704	2050	32.44	20231006	10210	-73.41	20230616	2050	32.44	20231006	6.00	N	189690	500	136 억		596006	N	N	0	N	00	N
34	20231025	160845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2845	45	2	1.61	54044065240	17479261	335.34	3130	3265	2825	3640	1960	2800	3091.93	4.21	0	-559799	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	777	14.82	1.10	06	63.98	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4685	-39.27	20230704	2050	38.78	20231006	10210	-72.14	20230616	2050	38.78	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
35	20231025	150844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2890	90	2	3.21	52734111490	17019605	326.52	3130	3265	2870	3640	1960	2800	3098.43	4.21	0	-691153	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	790	15.05	1.12	06	62.29	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4685	-38.31	20230704	2050	40.98	20231006	10210	-71.69	20230616	2050	40.98	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
36	20231025	140838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3010	210	2	7.50	50603261330	16294676	312.62	3130	3265	2910	3640	1960	2800	3105.51	4.21	0	-725042	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	822	15.68	1.16	06	59.64	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4685	-35.75	20230704	2050	46.83	20231006	10210	-70.52	20230616	2050	46.83	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
37	20231025	130840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2990	190	2	6.79	47841698840	15367872	294.84	3130	3265	2950	3640	1960	2800	3113.10	4.21	0	-728750	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	817	15.57	1.16	06	56.25	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4685	-36.18	20230704	2050	45.85	20231006	10210	-70.71	20230616	2050	45.85	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
38	20231025	120840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3060	260	2	9.29	45094308395	14453442	277.29	3130	3265	2965	3640	1960	2800	3119.97	4.21	0	-720695	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	836	15.94	1.18	06	52.90	192.00	2585.00	4685	20230704	-34.69	2050	20231006	49.27	4685	-34.69	20230704	2050	49.27	20231006	10210	-70.03	20230616	2050	49.27	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
39	20231025	110843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3045	245	2	8.75	40051218775	12816566	245.89	3130	3265	2965	3640	1960	2800	3124.96	4.21	0	-725017	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	832	15.86	1.18	06	46.91	192.00	2585.00	4685	20230704	-35.01	2050	20231006	48.54	4685	-35.01	20230704	2050	48.54	20231006	10210	-70.18	20230616	2050	48.54	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
40	20231025	100844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3025	225	2	8.04	35965071555	11477506	220.20	3130	3265	2965	3640	1960	2800	3133.53	4.21	0	-723905	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	826	15.76	1.17	06	42.01	192.00	2585.00	4685	20230704	-35.43	2050	20231006	47.56	4685	-35.43	20230704	2050	47.56	20231006	10210	-70.37	20230616	2050	47.56	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
41	20231025	090839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3230	430	2	15.36	17444287090	5497291	105.47	3130	3265	3050	3640	1960	2800	3173.25	4.21	0	-365792	3043	2921	2773	2651	2503	2982	2712	137	840	500	1960	5	1	27321969	882	16.82	1.25	06	20.12	192.00	2585.00	4685	20230704	-31.06	2050	20231006	57.56	4685	-31.06	20230704	2050	57.56	20231006	10210	-68.36	20230616	2050	57.56	20231006	5.84	N	189690	500	136 억		1149717	N	N	0	N	00	N
42	20231024	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	190	2	7.28	12446457390	4481686	282.28	2635	2895	2625	3390	1830	2610	2777.19	3.41	0	222527	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	765	14.58	1.08	06	16.40	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4685	-40.23	20230704	2050	36.59	20231006	10210	-72.58	20230616	2050	36.59	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
43	20231024	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	185	2	7.09	11952821445	4305239	271.17	2635	2895	2625	3390	1830	2610	2776.37	3.41	0	177712	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	764	14.56	1.08	06	15.76	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4685	-40.34	20230704	2050	36.34	20231006	10210	-72.62	20230616	2050	36.34	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
44	20231024	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	180	2	6.90	11261690820	4057242	255.55	2635	2895	2625	3390	1830	2610	2775.73	3.41	0	75115	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	762	14.53	1.08	06	14.85	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4685	-40.45	20230704	2050	36.10	20231006	10210	-72.67	20230616	2050	36.10	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
45	20231024	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	125	2	4.79	10380728585	3738030	235.44	2635	2895	2625	3390	1830	2610	2777.09	3.41	0	-3081	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	747	14.24	1.06	06	13.68	192.00	2585.00	4685	20230704	-41.62	2050	20231006	33.41	4685	-41.62	20230704	2050	33.41	20231006	10210	-73.21	20230616	2050	33.41	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
46	20231024	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	120	2	4.60	10073560310	3624928	228.32	2635	2895	2625	3390	1830	2610	2779.00	3.41	0	-12394	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	746	14.22	1.06	06	13.27	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4685	-41.73	20230704	2050	33.17	20231006	10210	-73.26	20230616	2050	33.17	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
47	20231024	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	115	2	4.41	9315054620	3347528	210.85	2635	2895	2625	3390	1830	2610	2782.70	3.41	0	12932	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	745	14.19	1.05	06	12.25	192.00	2585.00	4685	20230704	-41.84	2050	20231006	32.93	4685	-41.84	20230704	2050	32.93	20231006	10210	-73.31	20230616	2050	32.93	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
48	20231024	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	155	2	5.94	8116988185	2905392	183.00	2635	2895	2625	3390	1830	2610	2793.81	3.41	0	-21328	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	755	14.40	1.07	06	10.63	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	4685	-40.98	20230704	2050	34.88	20231006	10210	-72.92	20230616	2050	34.88	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
49	20231024	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	180	2	6.90	1956011580	713143	44.92	2635	2815	2625	3390	1830	2610	2742.93	3.41	0	179914	2890	2750	2680	2540	2470	2715	2505	137	780	500	1820	5	1	27321969	762	14.53	1.08	06	2.61	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4685	-40.45	20230704	2050	36.10	20231006	10210	-72.67	20230616	2050	36.10	20231006	6.23	N	189690	500	136 억		930356	N	N	0	N	00	N
50	20231023	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-220	5	-7.77	4195100200	1543745	52.20	2745	2820	2610	3675	1985	2830	2718.51	3.14	0	70500	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	713	13.59	1.01	06	5.65	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4685	-44.29	20230704	2050	27.32	20231006	10210	-74.44	20230616	2050	27.32	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
51	20231023	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2620	-210	5	-7.42	3746205385	1372106	46.40	2745	2820	2615	3675	1985	2830	2730.23	3.14	0	17807	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	716	13.65	1.01	06	5.02	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4685	-44.08	20230704	2050	27.80	20231006	10210	-74.34	20230616	2050	27.80	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
52	20231023	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	-160	5	-5.65	3113124910	1132573	38.30	2745	2820	2660	3675	1985	2830	2748.69	3.14	0	-26894	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	729	13.91	1.03	06	4.15	192.00	2585.00	4685	20230704	-43.01	2050	20231006	30.24	4685	-43.01	20230704	2050	30.24	20231006	10210	-73.85	20230616	2050	30.24	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
53	20231023	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-100	5	-3.53	2685100820	973374	32.91	2745	2820	2710	3675	1985	2830	2758.52	3.14	0	-48126	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	746	14.22	1.06	06	3.56	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4685	-41.73	20230704	2050	33.17	20231006	10210	-73.26	20230616	2050	33.17	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
54	20231023	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-85	5	-3.00	2470432200	894683	30.25	2745	2820	2710	3675	1985	2830	2761.20	3.14	0	-36296	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	750	14.30	1.06	06	3.27	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4685	-41.41	20230704	2050	33.90	20231006	10210	-73.11	20230616	2050	33.90	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
55	20231023	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-50	5	-1.77	1941221160	701458	23.72	2745	2820	2715	3675	1985	2830	2767.37	3.14	0	1636	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	760	14.48	1.08	06	2.57	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4685	-40.66	20230704	2050	35.61	20231006	10210	-72.77	20230616	2050	35.61	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
56	20231023	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-55	5	-1.94	1590672500	574816	19.44	2745	2820	2715	3675	1985	2830	2767.22	3.14	0	16238	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	758	14.45	1.07	06	2.10	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4685	-40.77	20230704	2050	35.37	20231006	10210	-72.82	20230616	2050	35.37	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
57	20231023	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-45	5	-1.59	662105430	241060	8.15	2745	2785	2715	3675	1985	2830	2746.49	3.14	0	36283	2970	2900	2760	2690	2550	2935	2725	137	845	500	1980	5	1	27321969	761	14.51	1.08	06	0.88	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4685	-40.55	20230704	2050	35.85	20231006	10210	-72.72	20230616	2050	35.85	20231006	5.77	N	189690	500	136 억		858449	N	N	0	N	00	N
58	20231020	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-65	5	-2.25	7835942045	2875418	80.94	2710	2830	2620	3760	2030	2895	2724.09	2.34	0	225092	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	773	14.74	1.09	06	10.52	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4685	-39.59	20230704	2050	38.05	20231006	10210	-72.28	20230616	2050	38.05	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
59	20231020	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-125	5	-4.32	7308430525	2687682	75.66	2710	2825	2620	3760	2030	2895	2719.19	2.34	0	212005	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	757	14.43	1.07	06	9.84	192.00	2585.00	4685	20230704	-40.88	2050	20231006	35.12	4685	-40.88	20230704	2050	35.12	20231006	10210	-72.87	20230616	2050	35.12	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
60	20231020	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-115	5	-3.97	6515503470	2403157	67.65	2710	2825	2620	3760	2030	2895	2711.18	2.34	0	224906	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	760	14.48	1.08	06	8.80	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4685	-40.66	20230704	2050	35.61	20231006	10210	-72.77	20230616	2050	35.61	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
61	20231020	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-200	5	-6.91	5039413040	1869634	52.63	2710	2785	2620	3760	2030	2895	2695.34	2.34	0	214661	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	736	14.04	1.04	06	6.84	192.00	2585.00	4685	20230704	-42.48	2050	20231006	31.46	4685	-42.48	20230704	2050	31.46	20231006	10210	-73.60	20230616	2050	31.46	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
62	20231020	120808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-215	5	-7.43	4581581245	1699521	47.84	2710	2785	2620	3760	2030	2895	2695.74	2.34	0	197777	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	732	13.96	1.04	06	6.22	192.00	2585.00	4685	20230704	-42.80	2050	20231006	30.73	4685	-42.80	20230704	2050	30.73	20231006	10210	-73.75	20230616	2050	30.73	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
63	20231020	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-220	5	-7.60	4220843785	1563877	44.02	2710	2785	2620	3760	2030	2895	2698.89	2.34	0	175149	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	731	13.93	1.03	06	5.72	192.00	2585.00	4685	20230704	-42.90	2050	20231006	30.49	4685	-42.90	20230704	2050	30.49	20231006	10210	-73.80	20230616	2050	30.49	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
64	20231020	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-220	5	-7.60	3419708925	1261761	35.52	2710	2785	2620	3760	2030	2895	2710.18	2.34	0	179005	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	731	13.93	1.03	06	4.62	192.00	2585.00	4685	20230704	-42.90	2050	20231006	30.49	4685	-42.90	20230704	2050	30.49	20231006	10210	-73.80	20230616	2050	30.49	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
65	20231020	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-140	5	-4.84	1099888150	402469	11.33	2710	2775	2695	3760	2030	2895	2732.62	2.34	0	133316	3175	3035	2925	2785	2675	2980	2730	137	865	500	2020	5	1	27321969	753	14.35	1.07	06	1.47	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4685	-41.20	20230704	2050	34.39	20231006	10210	-73.02	20230616	2050	34.39	20231006	5.61	N	189690	500	136 억		640436	N	N	0	N	00	N
66	20231019	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	-145	5	-4.77	9306446245	3166600	75.40	2945	3065	2815	3950	2130	3040	2938.75	1.82	0	136328	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	791	15.08	1.12	06	11.59	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4685	-38.21	20230704	2050	41.22	20231006	10210	-71.65	20230616	2050	41.22	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
67	20231019	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	-130	5	-4.28	8863393345	3013657	71.75	2945	3065	2815	3950	2130	3040	2940.86	1.82	0	130544	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	795	15.16	1.13	06	11.03	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4685	-37.89	20230704	2050	41.95	20231006	10210	-71.50	20230616	2050	41.95	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
68	20231019	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-120	5	-3.95	8116528625	2755917	65.62	2945	3065	2815	3950	2130	3040	2944.90	1.82	0	113415	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	798	15.21	1.13	06	10.09	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4685	-37.67	20230704	2050	42.44	20231006	10210	-71.40	20230616	2050	42.44	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
69	20231019	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-100	5	-3.29	7228962740	2448835	58.31	2945	3065	2815	3950	2130	3040	2951.77	1.82	0	76697	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	803	15.31	1.14	06	8.96	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4685	-37.25	20230704	2050	43.41	20231006	10210	-71.20	20230616	2050	43.41	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
70	20231019	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-90	5	-2.96	6511808880	2203849	52.47	2945	3065	2815	3950	2130	3040	2954.49	1.82	0	87989	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	806	15.36	1.14	06	8.07	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4685	-37.03	20230704	2050	43.90	20231006	10210	-71.11	20230616	2050	43.90	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
71	20231019	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-50	5	-1.64	5833171385	1975076	47.03	2945	3065	2815	3950	2130	3040	2953.11	1.82	0	44454	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	817	15.57	1.16	06	7.23	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4685	-36.18	20230704	2050	45.85	20231006	10210	-70.71	20230616	2050	45.85	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
72	20231019	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	-95	5	-3.12	3322328950	1143439	27.22	2945	2990	2815	3950	2130	3040	2904.79	1.82	0	39374	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	805	15.34	1.14	06	4.19	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4685	-37.14	20230704	2050	43.66	20231006	10210	-71.16	20230616	2050	43.66	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
73	20231019	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-180	5	-5.92	1797278715	621358	14.79	2945	2990	2815	3950	2130	3040	2890.95	1.82	0	6684	3353	3196	3103	2946	2853	3150	2900	137	910	500	2120	5	1	27321969	781	14.90	1.11	06	2.27	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4685	-38.95	20230704	2050	39.51	20231006	10210	-71.99	20230616	2050	39.51	20231006	4.79	N	189690	500	136 억		496986	N	N	0	N	00	N
74	20231018	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-205	5	-6.32	12748061440	4109870	11.31	3210	3260	3010	4215	2275	3245	3101.89	1.82	0	-24104	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	831	15.83	1.18	06	15.04	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4685	-35.11	20230704	2050	48.29	20231006	10210	-70.23	20230616	2050	48.29	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
75	20231018	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	-160	5	-4.93	11838341365	3812022	10.49	3210	3260	3010	4215	2275	3245	3105.26	1.82	0	8221	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	843	16.07	1.19	06	13.95	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4685	-34.15	20230704	2050	50.49	20231006	10210	-69.78	20230616	2050	50.49	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
76	20231018	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-195	5	-6.01	10829149605	3480866	9.58	3210	3260	3010	4215	2275	3245	3110.77	1.82	0	-6112	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	833	15.89	1.18	06	12.74	192.00	2585.00	4685	20230704	-34.90	2050	20231006	48.78	4685	-34.90	20230704	2050	48.78	20231006	10210	-70.13	20230616	2050	48.78	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
77	20231018	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	-160	5	-4.93	10084233905	3238692	8.91	3210	3260	3010	4215	2275	3245	3113.38	1.82	0	6016	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	843	16.07	1.19	06	11.85	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4685	-34.15	20230704	2050	50.49	20231006	10210	-69.78	20230616	2050	50.49	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
78	20231018	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-175	5	-5.39	9469833700	3038354	8.36	3210	3260	3010	4215	2275	3245	3116.46	1.82	0	17448	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	839	15.99	1.19	06	11.12	192.00	2585.00	4685	20230704	-34.47	2050	20231006	49.76	4685	-34.47	20230704	2050	49.76	20231006	10210	-69.93	20230616	2050	49.76	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
79	20231018	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	-170	5	-5.24	8355811875	2671726	7.35	3210	3260	3010	4215	2275	3245	3127.18	1.82	0	27298	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	840	16.02	1.19	06	9.78	192.00	2585.00	4685	20230704	-34.36	2050	20231006	50.00	4685	-34.36	20230704	2050	50.00	20231006	10210	-69.88	20230616	2050	50.00	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
80	20231018	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-215	5	-6.63	6764120525	2152142	5.92	3210	3260	3010	4215	2275	3245	3142.63	1.82	0	-14414	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	828	15.78	1.17	06	7.88	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4685	-35.33	20230704	2050	47.80	20231006	10210	-70.32	20230616	2050	47.80	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
81	20231018	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	-15	5	-0.46	2135497995	666680	1.83	3210	3260	3160	4215	2275	3245	3202.73	1.82	0	-7276	3865	3555	3230	2920	2595	3710	3075	137	970	500	2270	5	1	27321969	882	16.82	1.25	06	2.44	192.00	2585.00	4685	20230704	-31.06	2050	20231006	57.56	4685	-31.06	20230704	2050	57.56	20231006	10210	-68.36	20230616	2050	57.56	20231006	4.76	N	189690	500	136 억		497474	N	N	0	N	00	N
82	20231017	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	320	2	10.94	118137781595	36096447	125.31	2960	3540	2905	3800	2050	2925	3272.91	1.89	0	41320	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	887	16.90	1.26	06	132.12	192.00	2585.00	4685	20230704	-30.74	2050	20231006	58.29	4685	-30.74	20230704	2050	58.29	20231006	10210	-68.22	20230616	2050	58.29	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
83	20231017	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	295	2	10.09	115422846380	35258431	122.40	2960	3540	2905	3800	2050	2925	3273.64	1.89	0	11002	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	880	16.77	1.25	06	129.05	192.00	2585.00	4685	20230704	-31.27	2050	20231006	57.07	4685	-31.27	20230704	2050	57.07	20231006	10210	-68.46	20230616	2050	57.07	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
84	20231017	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	280	2	9.57	101386906560	30937564	107.40	2960	3540	2905	3800	2050	2925	3277.16	1.89	0	44772	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	876	16.69	1.24	06	113.23	192.00	2585.00	4685	20230704	-31.59	2050	20231006	56.34	4685	-31.59	20230704	2050	56.34	20231006	10210	-68.61	20230616	2050	56.34	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
85	20231017	130755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	590	2	20.17	70461474065	21755479	75.52	2960	3535	2905	3800	2050	2925	3238.82	1.89	0	162844	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	960	18.31	1.36	06	79.63	192.00	2585.00	4685	20230704	-24.97	2050	20231006	71.46	4685	-24.97	20230704	2050	71.46	20231006	10210	-65.57	20230616	2050	71.46	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
86	20231017	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	10	2	0.34	12739470860	4233658	14.70	2960	3075	2905	3800	2050	2925	3009.13	1.89	0	-16043	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	802	15.29	1.14	06	15.50	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4685	-37.35	20230704	2050	43.17	20231006	10210	-71.25	20230616	2050	43.17	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
87	20231017	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	80	2	2.74	11349491695	3765520	13.07	2960	3075	2905	3800	2050	2925	3014.10	1.89	0	14841	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	821	15.65	1.16	06	13.78	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4685	-35.86	20230704	2050	46.59	20231006	10210	-70.57	20230616	2050	46.59	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
88	20231017	100745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	85	2	2.91	7216720915	2396774	8.32	2960	3075	2905	3800	2050	2925	3011.07	1.89	0	6886	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	822	15.68	1.16	06	8.77	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4685	-35.75	20230704	2050	46.83	20231006	10210	-70.52	20230616	2050	46.83	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
89	20231017	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	90	2	3.08	1686468145	565367	1.96	2960	3030	2915	3800	2050	2925	2983.13	1.89	0	-14271	3555	3240	3035	2720	2515	3137	2617	137	875	500	2040	5	1	27321969	824	15.70	1.17	06	2.07	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4685	-35.65	20230704	2050	47.07	20231006	10210	-70.47	20230616	2050	47.07	20231006	4.61	N	189690	500	136 억		517061	N	N	0	N	00	N
90	20231016	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	15	2	0.52	90364376730	28589517	509.91	3050	3350	2830	3780	2040	2910	3161.03	3.01	0	-343738	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	799	15.23	1.13	06	104.64	192.00	2585.00	4685	20230704	-37.57	2050	20231006	42.68	4685	-37.57	20230704	2050	42.68	20231006	10210	-71.35	20230616	2050	42.68	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
91	20231016	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	5	2	0.17	89224829170	28198216	502.93	3050	3350	2830	3780	2040	2910	3164.20	3.01	0	-334286	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	796	15.18	1.13	06	103.21	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4685	-37.78	20230704	2050	42.20	20231006	10210	-71.45	20230616	2050	42.20	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
92	20231016	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	155	2	5.33	84706865835	26666464	475.61	3050	3350	2950	3780	2040	2910	3176.53	3.01	0	-336506	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	837	15.96	1.19	06	97.60	192.00	2585.00	4685	20230704	-34.58	2050	20231006	49.51	4685	-34.58	20230704	2050	49.51	20231006	10210	-69.98	20230616	2050	49.51	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
93	20231016	130747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	220	2	7.56	80865723030	25424211	453.46	3050	3350	2950	3780	2040	2910	3180.66	3.01	0	-320194	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	855	16.30	1.21	06	93.05	192.00	2585.00	4685	20230704	-33.19	2050	20231006	52.68	4685	-33.19	20230704	2050	52.68	20231006	10210	-69.34	20230616	2050	52.68	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
94	20231016	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	145	2	4.98	74838323650	23488234	418.93	3050	3350	2950	3780	2040	2910	3186.20	3.01	0	-282071	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	835	15.91	1.18	06	85.97	192.00	2585.00	4685	20230704	-34.79	2050	20231006	49.02	4685	-34.79	20230704	2050	49.02	20231006	10210	-70.08	20230616	2050	49.02	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
95	20231016	110743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	230	2	7.90	68593998715	21472574	382.98	3050	3350	2950	3780	2040	2910	3194.49	3.01	0	-219192	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	858	16.35	1.21	06	78.59	192.00	2585.00	4685	20230704	-32.98	2050	20231006	53.17	4685	-32.98	20230704	2050	53.17	20231006	10210	-69.25	20230616	2050	53.17	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
96	20231016	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	330	2	11.34	50468889675	15903396	283.65	3050	3350	2950	3780	2040	2910	3173.47	3.01	0	-226769	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	885	16.88	1.25	06	58.21	192.00	2585.00	4685	20230704	-30.84	2050	20231006	58.05	4685	-30.84	20230704	2050	58.05	20231006	10210	-68.27	20230616	2050	58.05	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
97	20231016	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	160	2	5.50	8531937480	2795269	49.86	3050	3115	2975	3780	2040	2910	3052.28	3.01	0	-202063	3123	3016	2918	2811	2713	2967	2762	137	870	500	2030	5	1	27321969	839	15.99	1.19	06	10.23	192.00	2585.00	4685	20230704	-34.47	2050	20231006	49.76	4685	-34.47	20230704	2050	49.76	20231006	10210	-69.93	20230616	2050	49.76	20231006	2.56	N	189690	500	136 억		823496	N	N	0	N	00	N
98	20231012	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	460	2	18.04	117156212655	38273637	163.38	2870	3220	2800	3315	1785	2550	3061.04	3.73	0	-53861	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	822	15.68	1.16	06	140.08	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4685	-35.75	20230704	2050	46.83	20231006	10210	-70.52	20230616	2050	46.83	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
99	20231012	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	440	2	17.25	115086263605	37584428	160.44	2870	3220	2800	3315	1785	2550	3062.07	3.73	0	-91474	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	817	15.57	1.16	06	137.56	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4685	-36.18	20230704	2050	45.85	20231006	10210	-70.71	20230616	2050	45.85	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
100	20231012	140747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	435	2	17.06	107956855700	35183536	150.19	2870	3220	2800	3315	1785	2550	3068.39	3.73	0	-198808	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	816	15.55	1.15	06	128.77	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4685	-36.29	20230704	2050	45.61	20231006	10210	-70.76	20230616	2050	45.61	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
101	20231012	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	560	2	21.96	101578519805	33102976	141.31	2870	3220	2800	3315	1785	2550	3068.56	3.73	0	-195833	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	850	16.20	1.20	06	121.16	192.00	2585.00	4685	20230704	-33.62	2050	20231006	51.71	4685	-33.62	20230704	2050	51.71	20231006	10210	-69.54	20230616	2050	51.71	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
102	20231012	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	610	2	23.92	83852336350	27508562	117.42	2870	3200	2800	3315	1785	2550	3048.23	3.73	0	-182733	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	863	16.46	1.22	06	100.68	192.00	2585.00	4685	20230704	-32.55	2050	20231006	54.15	4685	-32.55	20230704	2050	54.15	20231006	10210	-69.05	20230616	2050	54.15	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
103	20231012	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	510	2	20.00	72606313065	23868899	101.89	2870	3200	2800	3315	1785	2550	3041.88	3.73	0	-127018	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	836	15.94	1.18	06	87.36	192.00	2585.00	4685	20230704	-34.69	2050	20231006	49.27	4685	-34.69	20230704	2050	49.27	20231006	10210	-70.03	20230616	2050	49.27	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
104	20231012	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	530	2	20.78	62008273515	20452308	87.30	2870	3200	2800	3315	1785	2550	3031.85	3.73	0	-107669	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	842	16.04	1.19	06	74.86	192.00	2585.00	4685	20230704	-34.26	2050	20231006	50.24	4685	-34.26	20230704	2050	50.24	20231006	10210	-69.83	20230616	2050	50.24	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
105	20231012	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	440	2	17.25	17443997610	5961608	25.45	2870	3040	2800	3315	1785	2550	2926.06	3.73	0	6374	3160	2855	2495	2190	1830	3007	2342	137	765	500	1780	5	1	27321969	817	15.57	1.16	06	21.82	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4685	-36.18	20230704	2050	45.85	20231006	10210	-70.71	20230616	2050	45.85	20231006	1.77	N	189690	500	136 억		1018533	N	N	0	N	00	N
106	20231011	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	395	2	18.33	56840610445	21613052	62142.19	2145	2800	2135	2800	1510	2155	2630.03	4.76	0	-290561	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	697	13.28	0.99	06	79.11	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4685	-45.57	20230704	2050	24.39	20231006	10210	-75.02	20230616	2050	24.39	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
107	20231011	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	305	2	14.15	53335564160	20208460	58103.68	2145	2800	2135	2800	1510	2155	2639.27	4.76	0	-365392	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	672	12.81	0.95	06	73.96	192.00	2585.00	4685	20230704	-47.49	2050	20231006	20.00	4685	-47.49	20230704	2050	20.00	20231006	10210	-75.91	20230616	2050	20.00	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
108	20231011	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	610	2	28.31	39376566265	14884362	42795.75	2145	2800	2135	2800	1510	2155	2645.50	4.76	0	-327086	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	755	14.40	1.07	06	54.48	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	4685	-40.98	20230704	2050	34.88	20231006	10210	-72.92	20230616	2050	34.88	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
109	20231011	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	600	2	27.84	28863310635	11077347	31849.76	2145	2800	2135	2800	1510	2155	2605.62	4.76	0	-243958	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	753	14.35	1.07	06	40.54	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4685	-41.20	20230704	2050	34.39	20231006	10210	-73.02	20230616	2050	34.39	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
110	20231011	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	265	2	12.30	5476978110	2350668	6758.68	2145	2460	2135	2800	1510	2155	2329.97	4.76	0	-116836	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	661	12.60	0.94	06	8.60	192.00	2585.00	4685	20230704	-48.35	2050	20231006	18.05	4685	-48.35	20230704	2050	18.05	20231006	10210	-76.30	20230616	2050	18.05	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
111	20231011	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	195	2	9.05	921218595	404117	1161.92	2145	2355	2135	2800	1510	2155	2279.58	4.76	0	-49597	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	642	12.24	0.91	06	1.48	192.00	2585.00	4685	20230704	-49.84	2050	20231006	14.63	4685	-49.84	20230704	2050	14.63	20231006	10210	-76.98	20230616	2050	14.63	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
112	20231011	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	0	3	0.00	16210570	7542	21.68	2145	2190	2135	2800	1510	2155	2149.37	4.76	0	2555	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	589	11.22	0.83	06	0.03	192.00	2585.00	4685	20230704	-54.00	2050	20231006	5.12	4685	-54.00	20230704	2050	5.12	20231006	10210	-78.89	20230616	2050	5.12	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
113	20231011	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-10	5	-0.46	12244155	5704	16.40	2145	2170	2135	2800	1510	2155	2146.59	4.76	0	757	2215	2185	2145	2115	2075	2200	2130	137	645	500	1500	5	1	27321969	586	11.17	0.83	06	0.02	192.00	2585.00	4685	20230704	-54.22	2050	20231006	4.63	4685	-54.22	20230704	2050	4.63	20231006	10210	-78.99	20230616	2050	4.63	20231006	1.78	N	189690	500	136 억		1300105	N	N	0	N	00	N
114	20231010	160744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	-15	5	-0.69	74437255	34766	35.32	2150	2175	2105	2820	1520	2170	2141.08	4.76	0	-1559	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	589	11.22	0.83	06	0.13	192.00	2585.00	4685	20230704	-54.00	2050	20231006	5.12	4685	-54.00	20230704	2050	5.12	20231006	10210	-78.89	20230616	2050	5.12	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
115	20231010	150741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-55	5	-2.53	62492545	29202	29.67	2150	2175	2105	2820	1520	2170	2140.01	4.76	0	686	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	578	11.02	0.82	06	0.11	192.00	2585.00	4685	20230704	-54.86	2050	20231006	3.17	4685	-54.86	20230704	2050	3.17	20231006	10210	-79.29	20230616	2050	3.17	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
116	20231010	140745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	-40	5	-1.84	40872995	18990	19.29	2150	2175	2120	2820	1520	2170	2152.34	4.76	0	-1862	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	582	11.09	0.82	06	0.07	192.00	2585.00	4685	20230704	-54.54	2050	20231006	3.90	4685	-54.54	20230704	2050	3.90	20231006	10210	-79.14	20230616	2050	3.90	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
117	20231010	130737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	-35	5	-1.61	31187745	14437	14.67	2150	2175	2135	2820	1520	2170	2160.26	4.76	0	-2726	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	583	11.12	0.83	06	0.05	192.00	2585.00	4685	20230704	-54.43	2050	20231006	4.15	4685	-54.43	20230704	2050	4.15	20231006	10210	-79.09	20230616	2050	4.15	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
118	20231010	120737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	0	3	0.00	22293475	10303	10.47	2150	2175	2150	2820	1520	2170	2163.78	4.76	0	-1071	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	593	11.30	0.84	06	0.04	192.00	2585.00	4685	20230704	-53.68	2050	20231006	5.85	4685	-53.68	20230704	2050	5.85	20231006	10210	-78.75	20230616	2050	5.85	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
119	20231010	110724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	-5	5	-0.23	14897900	6887	7.00	2150	2175	2150	2820	1520	2170	2163.19	4.76	0	1149	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	592	11.28	0.84	06	0.03	192.00	2585.00	4685	20230704	-53.79	2050	20231006	5.61	4685	-53.79	20230704	2050	5.61	20231006	10210	-78.80	20230616	2050	5.61	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
120	20231010	100732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	5	2	0.23	12824995	5930	6.03	2150	2175	2150	2820	1520	2170	2162.73	4.76	0	1437	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	594	11.33	0.84	06	0.02	192.00	2585.00	4685	20230704	-53.58	2050	20231006	6.10	4685	-53.58	20230704	2050	6.10	20231006	10210	-78.70	20230616	2050	6.10	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
121	20231010	090725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	0	3	0.00	9037630	4181	4.25	2150	2170	2150	2820	1520	2170	2161.60	4.76	0	48	2296	2232	2141	2077	1986	2265	2110	137	650	500	1510	5	1	27321969	593	11.30	0.84	06	0.02	192.00	2585.00	4685	20230704	-53.68	2050	20231006	5.85	4685	-53.68	20230704	2050	5.85	20231006	10210	-78.75	20230616	2050	5.85	20231006	1.80	N	189690	500	136 억		1301657	N	N	0	N	00	N
122	20231006	160734	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2170	105	2	5.08	211088190	98228	69.07	2050	2205	2050	2680	1450	2065	2148.96	4.61	0	41814	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	593	11.30	0.84	06	0.36	192.00	2585.00	4685	20230704	-53.68	2050	20231006	5.85	4685	-53.68	20230704	2050	5.85	20231006	10210	-78.75	20230616	2050	5.85	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N
123	20231006	150722	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2165	100	2	4.84	202019330	94033	66.12	2050	2205	2050	2680	1450	2065	2148.39	4.61	0	40483	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	592	11.28	0.84	06	0.34	192.00	2585.00	4685	20230704	-53.79	2050	20231006	5.61	4685	-53.79	20230704	2050	5.61	20231006	10210	-78.80	20230616	2050	5.61	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N
124	20231006	140725	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2155	90	2	4.36	186007195	86619	60.91	2050	2205	2050	2680	1450	2065	2147.42	4.61	0	34439	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	589	11.22	0.83	06	0.32	192.00	2585.00	4685	20230704	-54.00	2050	20231006	5.12	4685	-54.00	20230704	2050	5.12	20231006	10210	-78.89	20230616	2050	5.12	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N
125	20231006	130715	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2170	105	2	5.08	184060645	85717	60.27	2050	2205	2050	2680	1450	2065	2147.31	4.61	0	34360	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	593	11.30	0.84	06	0.31	192.00	2585.00	4685	20230704	-53.68	2050	20231006	5.85	4685	-53.68	20230704	2050	5.85	20231006	10210	-78.75	20230616	2050	5.85	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N
126	20231006	120715	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2165	100	2	4.84	169000885	78725	55.36	2050	2205	2050	2680	1450	2065	2146.72	4.61	0	32310	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	592	11.28	0.84	06	0.29	192.00	2585.00	4685	20230704	-53.79	2050	20231006	5.61	4685	-53.79	20230704	2050	5.61	20231006	10210	-78.80	20230616	2050	5.61	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N
127	20231006	110707	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2165	100	2	4.84	161418020	75216	52.89	2050	2205	2050	2680	1450	2065	2146.06	4.61	0	31489	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	592	11.28	0.84	06	0.28	192.00	2585.00	4685	20230704	-53.79	2050	20231006	5.61	4685	-53.79	20230704	2050	5.61	20231006	10210	-78.80	20230616	2050	5.61	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N
128	20231006	100713	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2185	120	2	5.81	117576390	55236	38.84	2050	2185	2050	2680	1450	2065	2128.62	4.61	0	34738	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	597	11.38	0.85	06	0.20	192.00	2585.00	4685	20230704	-53.36	2050	20231006	6.59	4685	-53.36	20230704	2050	6.59	20231006	10210	-78.60	20230616	2050	6.59	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N
129	20231006	090709	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2080	15	2	0.73	12329425	6000	4.22	2050	2085	2050	2680	1450	2065	2054.90	4.61	0	50	2198	2131	2098	2031	1998	2115	2015	137	615	500	1440	5	1	27321969	568	10.83	0.80	06	0.02	192.00	2585.00	4685	20230704	-55.60	2050	20231006	1.46	4685	-55.60	20230704	2050	1.46	20231006	10210	-79.63	20230616	2050	1.46	20231006	1.81	N	189690	500	136 억		1259483	N	N	0	N	00	N