KissMeData/219420/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	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-110	5	-2.11	145885930	28367	141.12	5230	5360	5050	6780	3660	5220	5142.88	1.34	0	-3245	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	586	30.42	1.35	12	0.25	168.00	3784.00	8630	20230303	-40.79	4995	20231026	2.30	8630	-40.79	20230303	4995	2.30	20231026	8630	-40.79	20230303	4995	2.30	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
3	20231031	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-130	5	-2.49	136668180	26554	132.10	5230	5360	5050	6780	3660	5220	5146.80	1.34	0	-2448	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	584	30.30	1.35	12	0.23	168.00	3784.00	8630	20230303	-41.02	4995	20231026	1.90	8630	-41.02	20230303	4995	1.90	20231026	8630	-41.02	20230303	4995	1.90	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
4	20231031	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-110	5	-2.11	120859660	23440	116.61	5230	5360	5050	6780	3660	5220	5156.13	1.34	0	-1033	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	586	30.42	1.35	12	0.20	168.00	3784.00	8630	20230303	-40.79	4995	20231026	2.30	8630	-40.79	20230303	4995	2.30	20231026	8630	-40.79	20230303	4995	2.30	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
5	20231031	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-50	5	-0.96	116393420	22569	112.27	5230	5360	5050	6780	3660	5220	5157.23	1.34	0	-333	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	593	30.77	1.37	12	0.20	168.00	3784.00	8630	20230303	-40.09	4995	20231026	3.50	8630	-40.09	20230303	4995	3.50	20231026	8630	-40.09	20230303	4995	3.50	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
6	20231031	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-80	5	-1.53	76894430	14796	73.60	5230	5360	5120	6780	3660	5220	5196.97	1.34	0	-308	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	590	30.60	1.36	12	0.13	168.00	3784.00	8630	20230303	-40.44	4995	20231026	2.90	8630	-40.44	20230303	4995	2.90	20231026	8630	-40.44	20230303	4995	2.90	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
7	20231031	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	10	2	0.19	65308680	12546	62.41	5230	5360	5170	6780	3660	5220	5205.54	1.34	0	1175	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	600	31.13	1.38	12	0.11	168.00	3784.00	8630	20230303	-39.40	4995	20231026	4.70	8630	-39.40	20230303	4995	4.70	20231026	8630	-39.40	20230303	4995	4.70	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
8	20231031	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	20	2	0.38	44355260	8507	42.32	5230	5360	5200	6780	3660	5220	5213.97	1.34	0	-458	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	601	31.19	1.38	12	0.07	168.00	3784.00	8630	20230303	-39.28	4995	20231026	4.90	8630	-39.28	20230303	4995	4.90	20231026	8630	-39.28	20230303	4995	4.90	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
9	20231031	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	10	2	0.19	7641090	1455	7.24	5230	5360	5220	6780	3660	5220	5251.61	1.34	0	634	5446	5332	5166	5052	4886	5390	5110	11	1560	100	3340	10	1	11469507	600	31.13	1.38	12	0.01	168.00	3784.00	8630	20230303	-39.40	4995	20231026	4.70	8630	-39.40	20230303	4995	4.70	20231026	8630	-39.40	20230303	4995	4.70	20231026	3.88	N	219420	100	11 억		153595	N	N	0	N	00	N
10	20231030	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	180	2	3.57	104169700	20086	66.32	5000	5280	5000	6550	3530	5040	5186.18	1.25	0	10558	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	599	31.07	1.38	12	0.18	168.00	3784.00	8630	20230303	-39.51	4995	20231026	4.50	8630	-39.51	20230303	4995	4.50	20231026	8630	-39.51	20230303	4995	4.50	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
11	20231030	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	210	2	4.17	99902600	19270	63.62	5000	5280	5000	6550	3530	5040	5184.36	1.25	0	10193	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	602	31.25	1.39	12	0.17	168.00	3784.00	8630	20230303	-39.17	4995	20231026	5.11	8630	-39.17	20230303	4995	5.11	20231026	8630	-39.17	20230303	4995	5.11	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
12	20231030	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	220	2	4.37	99198110	19136	63.18	5000	5280	5000	6550	3530	5040	5183.85	1.25	0	10193	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	603	31.31	1.39	12	0.17	168.00	3784.00	8630	20230303	-39.05	4995	20231026	5.31	8630	-39.05	20230303	4995	5.31	20231026	8630	-39.05	20230303	4995	5.31	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
13	20231030	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	200	2	3.97	57266420	11146	36.80	5000	5240	5000	6550	3530	5040	5137.84	1.25	0	4823	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	601	31.19	1.38	12	0.10	168.00	3784.00	8630	20230303	-39.28	4995	20231026	4.90	8630	-39.28	20230303	4995	4.90	20231026	8630	-39.28	20230303	4995	4.90	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
14	20231030	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	150	2	2.98	52490150	10231	33.78	5000	5200	5000	6550	3530	5040	5130.50	1.25	0	4578	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	595	30.89	1.37	12	0.09	168.00	3784.00	8630	20230303	-39.86	4995	20231026	3.90	8630	-39.86	20230303	4995	3.90	20231026	8630	-39.86	20230303	4995	3.90	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
15	20231030	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	160	2	3.17	51367980	10015	33.07	5000	5200	5000	6550	3530	5040	5129.10	1.25	0	4583	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	596	30.95	1.37	12	0.09	168.00	3784.00	8630	20230303	-39.75	4995	20231026	4.10	8630	-39.75	20230303	4995	4.10	20231026	8630	-39.75	20230303	4995	4.10	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
16	20231030	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	120	2	2.38	26002160	5109	16.87	5000	5200	5000	6550	3530	5040	5089.48	1.25	0	692	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	592	30.71	1.36	12	0.04	168.00	3784.00	8630	20230303	-40.21	4995	20231026	3.30	8630	-40.21	20230303	4995	3.30	20231026	8630	-40.21	20230303	4995	3.30	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
17	20231030	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	10	2	0.20	7787670	1549	5.11	5000	5200	5000	6550	3530	5040	5027.55	1.25	0	-119	5326	5182	5106	4962	4886	5150	4930	11	1510	100	3220	10	1	11469507	579	30.06	1.33	12	0.01	168.00	3784.00	8630	20230303	-41.48	4995	20231026	1.10	8630	-41.48	20230303	4995	1.10	20231026	8630	-41.48	20230303	4995	1.10	20231026	3.85	N	219420	100	11 억		143045	N	N	0	N	00	N
18	20231027	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-50	5	-0.98	148637730	29008	31.26	5040	5250	5030	6610	3570	5090	5124.03	1.26	0	-1018	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	578	30.00	1.33	12	0.25	168.00	3784.00	8630	20230303	-41.60	4995	20231026	0.90	8630	-41.60	20230303	4995	0.90	20231026	8630	-41.60	20230303	4995	0.90	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
19	20231027	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	123566530	24054	25.92	5040	5250	5030	6610	3570	5090	5137.05	1.26	0	-2194	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	585	30.36	1.35	12	0.21	168.00	3784.00	8630	20230303	-40.90	4995	20231026	2.10	8630	-40.90	20230303	4995	2.10	20231026	8630	-40.90	20230303	4995	2.10	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
20	20231027	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	30	2	0.59	117840520	22934	24.71	5040	5250	5030	6610	3570	5090	5138.25	1.26	0	-2493	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	587	30.48	1.35	12	0.20	168.00	3784.00	8630	20230303	-40.67	4995	20231026	2.50	8630	-40.67	20230303	4995	2.50	20231026	8630	-40.67	20230303	4995	2.50	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
21	20231027	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	40	2	0.79	83710840	16274	17.54	5040	5250	5030	6610	3570	5090	5143.84	1.26	0	1952	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	588	30.54	1.36	12	0.14	168.00	3784.00	8630	20230303	-40.56	4995	20231026	2.70	8630	-40.56	20230303	4995	2.70	20231026	8630	-40.56	20230303	4995	2.70	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
22	20231027	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	90	2	1.77	76494160	14871	16.03	5040	5250	5030	6610	3570	5090	5143.85	1.26	0	2204	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	594	30.83	1.37	12	0.13	168.00	3784.00	8630	20230303	-39.98	4995	20231026	3.70	8630	-39.98	20230303	4995	3.70	20231026	8630	-39.98	20230303	4995	3.70	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
23	20231027	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	70	2	1.38	34205370	6728	7.25	5040	5180	5030	6610	3570	5090	5084.03	1.26	0	942	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	592	30.71	1.36	12	0.06	168.00	3784.00	8630	20230303	-40.21	4995	20231026	3.30	8630	-40.21	20230303	4995	3.30	20231026	8630	-40.21	20230303	4995	3.30	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
24	20231027	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	27793200	5483	5.91	5040	5120	5030	6610	3570	5090	5068.98	1.26	0	919	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	585	30.36	1.35	12	0.05	168.00	3784.00	8630	20230303	-40.90	4995	20231026	2.10	8630	-40.90	20230303	4995	2.10	20231026	8630	-40.90	20230303	4995	2.10	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
25	20231027	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	20	2	0.39	6125680	1207	1.30	5040	5110	5040	6610	3570	5090	5075.13	1.26	0	584	5473	5281	5138	4946	4803	5210	4875	11	1520	100	3250	10	1	11469507	586	30.42	1.35	12	0.01	168.00	3784.00	8630	20230303	-40.79	4995	20231026	2.30	8630	-40.79	20230303	4995	2.30	20231026	8630	-40.79	20230303	4995	2.30	20231026	3.85	N	219420	100	11 억		144063	N	N	0	N	00	N
26	20231026	160917	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5090	-190	5	-3.60	471438465	92492	496.57	5180	5330	4995	6860	3700	5280	5097.07	1.32	0	-7852	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	584	30.30	1.35	12	0.81	168.00	3784.00	8630	20230303	-41.02	4995	20231026	1.90	8630	-41.02	20230303	4995	1.90	20231026	8630	-41.02	20230303	4995	1.90	20231026	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
27	20231026	150916	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5130	-150	5	-2.84	450200145	88327	474.21	5180	5330	4995	6860	3700	5280	5096.97	1.32	0	-7767	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	588	30.54	1.36	12	0.77	168.00	3784.00	8630	20230303	-40.56	4995	20231026	2.70	8630	-40.56	20230303	4995	2.70	20231026	8630	-40.56	20230303	4995	2.70	20231026	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
28	20231026	140918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5160	-120	5	-2.27	447375165	87776	471.26	5180	5330	4995	6860	3700	5280	5096.78	1.32	0	-7603	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	592	30.71	1.36	12	0.77	168.00	3784.00	8630	20230303	-40.21	4995	20231026	3.30	8630	-40.21	20230303	4995	3.30	20231026	8630	-40.21	20230303	4995	3.30	20231026	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
29	20231026	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-210	5	-3.98	174411600	34019	182.64	5180	5220	5060	6860	3700	5280	5126.89	1.32	0	-4620	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	582	30.18	1.34	12	0.30	168.00	3784.00	8630	20230303	-41.25	5020	20231024	1.00	8630	-41.25	20230303	5020	1.00	20231024	8630	-41.25	20230303	5020	1.00	20231024	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
30	20231026	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-140	5	-2.65	163816430	31933	171.44	5180	5220	5060	6860	3700	5280	5130.00	1.32	0	-4615	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	590	30.60	1.36	12	0.28	168.00	3784.00	8630	20230303	-40.44	5020	20231024	2.39	8630	-40.44	20230303	5020	2.39	20231024	8630	-40.44	20230303	5020	2.39	20231024	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
31	20231026	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-160	5	-3.03	133752020	26075	139.99	5180	5220	5060	6860	3700	5280	5129.51	1.32	0	-591	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	587	30.48	1.35	12	0.23	168.00	3784.00	8630	20230303	-40.67	5020	20231024	1.99	8630	-40.67	20230303	5020	1.99	20231024	8630	-40.67	20230303	5020	1.99	20231024	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
32	20231026	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-140	5	-2.65	93683210	18277	98.13	5180	5220	5060	6860	3700	5280	5125.74	1.32	0	-735	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	590	30.60	1.36	12	0.16	168.00	3784.00	8630	20230303	-40.44	5020	20231024	2.39	8630	-40.44	20230303	5020	2.39	20231024	8630	-40.44	20230303	5020	2.39	20231024	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
33	20231026	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-160	5	-3.03	19046640	3716	19.95	5180	5180	5110	6860	3700	5280	5125.58	1.32	0	-1270	5500	5390	5280	5170	5060	5335	5115	11	1580	100	3370	10	1	11469507	587	30.48	1.35	12	0.03	168.00	3784.00	8630	20230303	-40.67	5020	20231024	1.99	8630	-40.67	20230303	5020	1.99	20231024	8630	-40.67	20230303	5020	1.99	20231024	3.91	N	219420	100	11 억		151705	N	N	0	N	00	N
34	20231025	160919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-50	5	-0.94	98286960	18609	50.34	5330	5390	5170	6920	3740	5330	5281.69	1.29	0	3373	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	606	31.43	1.40	12	0.16	168.00	3784.00	8630	20230303	-38.82	5020	20231024	5.18	8630	-38.82	20230303	5020	5.18	20231024	8630	-38.82	20230303	5020	5.18	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
35	20231025	150918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-60	5	-1.13	95468920	18075	48.90	5330	5390	5170	6920	3740	5330	5281.82	1.29	0	3166	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	604	31.37	1.39	12	0.16	168.00	3784.00	8630	20230303	-38.93	5020	20231024	4.98	8630	-38.93	20230303	5020	4.98	20231024	8630	-38.93	20230303	5020	4.98	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
36	20231025	140913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-50	5	-0.94	83803800	15867	42.92	5330	5390	5170	6920	3740	5330	5281.64	1.29	0	2681	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	606	31.43	1.40	12	0.14	168.00	3784.00	8630	20230303	-38.82	5020	20231024	5.18	8630	-38.82	20230303	5020	5.18	20231024	8630	-38.82	20230303	5020	5.18	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
37	20231025	130914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-30	5	-0.56	52744650	9914	26.82	5330	5390	5250	6920	3740	5330	5320.22	1.29	0	1596	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	608	31.55	1.40	12	0.09	168.00	3784.00	8630	20230303	-38.59	5020	20231024	5.58	8630	-38.59	20230303	5020	5.58	20231024	8630	-38.59	20230303	5020	5.58	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
38	20231025	120916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	20	2	0.38	39129900	7333	19.84	5330	5390	5300	6920	3740	5330	5336.14	1.29	0	1359	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	614	31.85	1.41	12	0.06	168.00	3784.00	8630	20230303	-38.01	5020	20231024	6.57	8630	-38.01	20230303	5020	6.57	20231024	8630	-38.01	20230303	5020	6.57	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
39	20231025	110917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	40	2	0.75	23536890	4408	11.92	5330	5390	5300	6920	3740	5330	5339.58	1.29	0	7	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	616	31.96	1.42	12	0.04	168.00	3784.00	8630	20230303	-37.78	5020	20231024	6.97	8630	-37.78	20230303	5020	6.97	20231024	8630	-37.78	20230303	5020	6.97	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
40	20231025	100918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-10	5	-0.19	18141080	3397	9.19	5330	5390	5310	6920	3740	5330	5340.32	1.29	0	-174	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	610	31.67	1.41	12	0.03	168.00	3784.00	8630	20230303	-38.35	5020	20231024	5.98	8630	-38.35	20230303	5020	5.98	20231024	8630	-38.35	20230303	5020	5.98	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
41	20231025	090913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	30	2	0.56	8303010	1555	4.21	5330	5390	5330	6920	3740	5330	5339.56	1.29	0	377	5550	5440	5230	5120	4910	5495	5175	11	1590	100	3410	10	1	11469507	615	31.90	1.42	12	0.01	168.00	3784.00	8630	20230303	-37.89	5020	20231024	6.77	8630	-37.89	20230303	5020	6.77	20231024	8630	-37.89	20230303	5020	6.77	20231024	3.86	N	219420	100	11 억		148332	N	N	0	N	00	N
42	20231024	160855	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5330	190	2	3.70	188616710	36707	111.47	5140	5340	5020	6680	3600	5140	5138.44	1.19	0	11616	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	611	31.73	1.41	12	0.32	168.00	3784.00	8630	20230303	-38.24	5020	20231024	6.18	8630	-38.24	20230303	5020	6.18	20231024	8630	-38.24	20230303	5020	6.18	20231024	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
43	20231024	150908	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5310	170	2	3.31	184863380	36002	109.33	5140	5310	5020	6680	3600	5140	5134.81	1.19	0	11225	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	609	31.61	1.40	12	0.31	168.00	3784.00	8630	20230303	-38.47	5020	20231024	5.78	8630	-38.47	20230303	5020	5.78	20231024	8630	-38.47	20230303	5020	5.78	20231024	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
44	20231024	140853	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5220	80	2	1.56	151587960	29705	90.20	5140	5260	5020	6680	3600	5140	5103.11	1.19	0	6523	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	599	31.07	1.38	12	0.26	168.00	3784.00	8630	20230303	-39.51	5020	20231024	3.98	8630	-39.51	20230303	5020	3.98	20231024	8630	-39.51	20230303	5020	3.98	20231024	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
45	20231024	130859	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5200	60	2	1.17	136372860	26801	81.39	5140	5240	5020	6680	3600	5140	5088.35	1.19	0	6592	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	596	30.95	1.37	12	0.23	168.00	3784.00	8630	20230303	-39.75	5020	20231024	3.59	8630	-39.75	20230303	5020	3.59	20231024	8630	-39.75	20230303	5020	3.59	20231024	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
46	20231024	120908	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5080	-60	5	-1.17	105511710	20809	63.19	5140	5240	5020	6680	3600	5140	5070.48	1.19	0	1275	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	583	30.24	1.34	12	0.18	168.00	3784.00	8630	20230303	-41.14	5020	20231024	1.20	8630	-41.14	20230303	5020	1.20	20231024	8630	-41.14	20230303	5020	1.20	20231024	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
47	20231024	110902	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5090	-50	5	-0.97	90501270	17847	54.20	5140	5240	5020	6680	3600	5140	5070.95	1.19	0	-27	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	584	30.30	1.35	12	0.16	168.00	3784.00	8630	20230303	-41.02	5020	20231024	1.39	8630	-41.02	20230303	5020	1.39	20231024	8630	-41.02	20230303	5020	1.39	20231024	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
48	20231024	100854	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5050	-90	5	-1.75	55641160	10922	33.17	5140	5240	5050	6680	3600	5140	5094.41	1.19	0	956	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	579	30.06	1.33	12	0.10	168.00	3784.00	8630	20230303	-41.48	5050	20231024	0.00	8630	-41.48	20230303	5050	0.00	20231024	8630	-41.48	20230303	5050	0.00	20231024	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
49	20231024	090903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	100	2	1.95	2825690	547	1.66	5140	5240	5140	6680	3600	5140	5165.80	1.19	0	33	5426	5282	5166	5022	4906	5355	5095	11	1540	100	3280	10	1	11469507	601	31.19	1.38	12	0.00	168.00	3784.00	8630	20230303	-39.28	5050	20231023	3.76	8630	-39.28	20230303	5050	3.76	20231023	8630	-39.28	20230303	5050	3.76	20231023	3.91	N	219420	100	11 억		136622	N	N	0	N	00	N
50	20231023	160848	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5140	-90	5	-1.72	170490970	32864	65.56	5130	5310	5050	6790	3670	5230	5188.12	1.20	0	-507	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	590	30.60	1.36	12	0.29	168.00	3784.00	8630	20230303	-40.44	5050	20231023	1.78	8630	-40.44	20230303	5050	1.78	20231023	8630	-40.44	20230303	5050	1.78	20231023	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
51	20231023	150854	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5150	-80	5	-1.53	163173510	31441	62.72	5130	5310	5050	6790	3670	5230	5189.83	1.20	0	-452	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	591	30.65	1.36	12	0.27	168.00	3784.00	8630	20230303	-40.32	5050	20231023	1.98	8630	-40.32	20230303	5050	1.98	20231023	8630	-40.32	20230303	5050	1.98	20231023	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
52	20231023	140852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	-90	5	-1.72	122679760	23532	46.94	5130	5310	5130	6790	3670	5230	5213.32	1.20	0	-1394	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	590	30.60	1.36	12	0.21	168.00	3784.00	8630	20230303	-40.44	5120	20231020	0.39	8630	-40.44	20230303	5120	0.39	20231020	8630	-40.44	20230303	5120	0.39	20231020	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
53	20231023	130858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-50	5	-0.96	97422250	18646	37.19	5130	5310	5130	6790	3670	5230	5224.83	1.20	0	-1403	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	594	30.83	1.37	12	0.16	168.00	3784.00	8630	20230303	-39.98	5120	20231020	1.17	8630	-39.98	20230303	5120	1.17	20231020	8630	-39.98	20230303	5120	1.17	20231020	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
54	20231023	120849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-20	5	-0.38	77350720	14776	29.47	5130	5310	5130	6790	3670	5230	5234.89	1.20	0	-624	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	598	31.01	1.38	12	0.13	168.00	3784.00	8630	20230303	-39.63	5120	20231020	1.76	8630	-39.63	20230303	5120	1.76	20231020	8630	-39.63	20230303	5120	1.76	20231020	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
55	20231023	110847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	20	2	0.38	67461290	12883	25.70	5130	5310	5130	6790	3670	5230	5236.46	1.20	0	-410	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	602	31.25	1.39	12	0.11	168.00	3784.00	8630	20230303	-39.17	5120	20231020	2.54	8630	-39.17	20230303	5120	2.54	20231020	8630	-39.17	20230303	5120	2.54	20231020	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
56	20231023	100840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	0	3	0.00	50945310	9748	19.45	5130	5290	5130	6790	3670	5230	5226.23	1.20	0	-702	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	600	31.13	1.38	12	0.08	168.00	3784.00	8630	20230303	-39.40	5120	20231020	2.15	8630	-39.40	20230303	5120	2.15	20231020	8630	-39.40	20230303	5120	2.15	20231020	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
57	20231023	090900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-50	5	-0.96	10145140	1966	3.92	5130	5290	5130	6790	3670	5230	5160.30	1.20	0	-20	5463	5346	5233	5116	5003	5290	5060	11	1560	100	3340	10	1	11469507	594	30.83	1.37	12	0.02	168.00	3784.00	8630	20230303	-39.98	5120	20231020	1.17	8630	-39.98	20230303	5120	1.17	20231020	8630	-39.98	20230303	5120	1.17	20231020	4.09	N	219420	100	11 억		137282	N	N	0	N	00	N
58	20231020	160846	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5230	-100	5	-1.88	252616910	48463	101.52	5320	5350	5120	6920	3740	5330	5212.57	1.26	0	-7525	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	600	31.13	1.38	12	0.42	168.00	3784.00	8630	20230303	-39.40	5120	20231020	2.15	8630	-39.40	20230303	5120	2.15	20231020	8630	-39.40	20230303	5120	2.15	20231020	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
59	20231020	150845	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5150	-180	5	-3.38	249576210	47881	100.30	5320	5350	5120	6920	3740	5330	5212.43	1.26	0	-7447	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	591	30.65	1.36	12	0.42	168.00	3784.00	8630	20230303	-40.32	5120	20231020	0.59	8630	-40.32	20230303	5120	0.59	20231020	8630	-40.32	20230303	5120	0.59	20231020	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
60	20231020	140853	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5250	-80	5	-1.50	215578820	41345	86.61	5320	5350	5120	6920	3740	5330	5214.14	1.26	0	-8891	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	602	31.25	1.39	12	0.36	168.00	3784.00	8630	20230303	-39.17	5120	20231020	2.54	8630	-39.17	20230303	5120	2.54	20231020	8630	-39.17	20230303	5120	2.54	20231020	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
61	20231020	130829	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5300	-30	5	-0.56	212466030	40753	85.37	5320	5350	5120	6920	3740	5330	5213.51	1.26	0	-8886	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	608	31.55	1.40	12	0.36	168.00	3784.00	8630	20230303	-38.59	5120	20231020	3.52	8630	-38.59	20230303	5120	3.52	20231020	8630	-38.59	20230303	5120	3.52	20231020	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
62	20231020	120839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5220	-110	5	-2.06	154517640	29723	62.26	5320	5350	5120	6920	3740	5330	5198.59	1.26	0	-2982	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	599	31.07	1.38	12	0.26	168.00	3784.00	8630	20230303	-39.51	5120	20231020	1.95	8630	-39.51	20230303	5120	1.95	20231020	8630	-39.51	20230303	5120	1.95	20231020	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
63	20231020	110849	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5150	-180	5	-3.38	128193370	24615	51.56	5320	5350	5120	6920	3740	5330	5207.94	1.26	0	-3230	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	591	30.65	1.36	12	0.21	168.00	3784.00	8630	20230303	-40.32	5120	20231020	0.59	8630	-40.32	20230303	5120	0.59	20231020	8630	-40.32	20230303	5120	0.59	20231020	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
64	20231020	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-130	5	-2.44	84469780	16143	33.82	5320	5350	5200	6920	3740	5330	5232.59	1.26	0	-1766	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	596	30.95	1.37	12	0.14	168.00	3784.00	8630	20230303	-39.75	5180	20221027	0.39	8630	-39.75	20230303	5200	0.00	20231020	8630	-39.75	20230303	5180	0.39	20221027	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
65	20231020	090840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-50	5	-0.94	4959010	934	1.96	5320	5350	5280	6920	3740	5330	5309.43	1.26	0	-554	5596	5462	5376	5242	5156	5420	5200	11	1590	100	3410	10	1	11469507	606	31.43	1.40	12	0.01	168.00	3784.00	8630	20230303	-38.82	5180	20221027	1.93	8630	-38.82	20230303	5240	0.76	20230726	8630	-38.82	20230303	5180	1.93	20221027	4.09	N	219420	100	11 억		144759	N	N	0	N	00	N
66	20231019	160838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-190	5	-3.44	255567900	47712	209.20	5510	5510	5290	7170	3870	5520	5356.47	1.33	0	-8241	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	611	31.73	1.41	12	0.42	168.00	3784.00	8630	20230303	-38.24	5070	20221017	5.13	8630	-38.24	20230303	5240	1.72	20230726	8630	-38.24	20230303	5180	2.90	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
67	20231019	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-180	5	-3.26	235934220	44034	193.07	5510	5510	5290	7170	3870	5520	5358.00	1.33	0	-8444	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	612	31.79	1.41	12	0.38	168.00	3784.00	8630	20230303	-38.12	5070	20221017	5.33	8630	-38.12	20230303	5240	1.91	20230726	8630	-38.12	20230303	5180	3.09	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
68	20231019	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-170	5	-3.08	208742000	38945	170.76	5510	5510	5290	7170	3870	5520	5359.92	1.33	0	-8186	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	614	31.85	1.41	12	0.34	168.00	3784.00	8630	20230303	-38.01	5070	20221017	5.52	8630	-38.01	20230303	5240	2.10	20230726	8630	-38.01	20230303	5180	3.28	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
69	20231019	130832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-170	5	-3.08	178467050	33267	145.86	5510	5510	5290	7170	3870	5520	5364.69	1.33	0	-7062	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	614	31.85	1.41	12	0.29	168.00	3784.00	8630	20230303	-38.01	5070	20221017	5.52	8630	-38.01	20230303	5240	2.10	20230726	8630	-38.01	20230303	5180	3.28	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
70	20231019	120839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-220	5	-3.99	166330760	30987	135.87	5510	5510	5290	7170	3870	5520	5367.76	1.33	0	-6863	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	608	31.55	1.40	12	0.27	168.00	3784.00	8630	20230303	-38.59	5070	20221017	4.54	8630	-38.59	20230303	5240	1.15	20230726	8630	-38.59	20230303	5180	2.32	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
71	20231019	110834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-190	5	-3.44	100804570	18658	81.81	5510	5510	5330	7170	3870	5520	5402.75	1.33	0	-7640	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	611	31.73	1.41	12	0.16	168.00	3784.00	8630	20230303	-38.24	5070	20221017	5.13	8630	-38.24	20230303	5240	1.72	20230726	8630	-38.24	20230303	5180	2.90	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
72	20231019	100827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	-150	5	-2.72	68883100	12711	55.73	5510	5510	5360	7170	3870	5520	5419.17	1.33	0	-6963	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	616	31.96	1.42	12	0.11	168.00	3784.00	8630	20230303	-37.78	5070	20221017	5.92	8630	-37.78	20230303	5240	2.48	20230726	8630	-37.78	20230303	5180	3.67	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
73	20231019	090838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	-140	5	-2.54	26843400	4939	21.66	5510	5510	5380	7170	3870	5520	5434.99	1.33	0	-2845	5793	5656	5573	5436	5353	5615	5395	11	1650	100	3530	10	1	11469507	617	32.02	1.42	12	0.04	168.00	3784.00	8630	20230303	-37.66	5070	20221017	6.11	8630	-37.66	20230303	5240	2.67	20230726	8630	-37.66	20230303	5180	3.86	20221027	4.11	N	219420	100	11 억		152746	N	N	0	N	00	N
74	20231018	160842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-70	5	-1.25	126467840	22694	115.06	5610	5710	5490	7260	3920	5590	5572.84	1.34	0	-761	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	633	32.86	1.46	12	0.20	168.00	3784.00	8630	20230303	-36.04	5070	20221017	8.88	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5180	6.56	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
75	20231018	150831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-60	5	-1.07	123874400	22224	112.67	5610	5710	5490	7260	3920	5590	5573.90	1.34	0	-764	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	634	32.92	1.46	12	0.19	168.00	3784.00	8630	20230303	-35.92	5070	20221017	9.07	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5180	6.76	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
76	20231018	140819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-80	5	-1.43	104437490	18698	94.80	5610	5710	5510	7260	3920	5590	5585.49	1.34	0	-342	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	632	32.80	1.46	12	0.16	168.00	3784.00	8630	20230303	-36.15	5070	20221017	8.68	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5180	6.37	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
77	20231018	130818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-10	5	-0.18	82631040	14753	74.80	5610	5710	5550	7260	3920	5590	5600.97	1.34	0	-773	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	640	33.21	1.47	12	0.13	168.00	3784.00	8630	20230303	-35.34	5070	20221017	10.06	8630	-35.34	20230303	5240	6.49	20230726	8630	-35.34	20230303	5180	7.72	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
78	20231018	120834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-20	5	-0.36	57170380	10177	51.60	5610	5710	5550	7260	3920	5590	5617.61	1.34	0	-332	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	639	33.15	1.47	12	0.09	168.00	3784.00	8630	20230303	-35.46	5070	20221017	9.86	8630	-35.46	20230303	5240	6.30	20230726	8630	-35.46	20230303	5180	7.53	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
79	20231018	110826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	0	3	0.00	48842980	8684	44.03	5610	5710	5550	7260	3920	5590	5624.48	1.34	0	-188	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	641	33.27	1.48	12	0.08	168.00	3784.00	8630	20230303	-35.23	5070	20221017	10.26	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5180	7.92	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
80	20231018	100836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	0	3	0.00	29963520	5350	27.12	5610	5650	5550	7260	3920	5590	5600.66	1.34	0	554	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	641	33.27	1.48	12	0.05	168.00	3784.00	8630	20230303	-35.23	5070	20221017	10.26	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5180	7.92	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
81	20231018	090821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-10	5	-0.18	3423800	615	3.12	5610	5610	5550	7260	3920	5590	5567.15	1.34	0	199	5756	5672	5626	5542	5496	5715	5585	11	1670	100	3570	10	1	11469507	640	33.21	1.47	12	0.01	168.00	3784.00	8630	20230303	-35.34	5070	20221017	10.06	8630	-35.34	20230303	5240	6.49	20230726	8630	-35.34	20230303	5180	7.72	20221027	4.07	N	219420	100	11 억		153507	N	N	0	N	00	N
82	20231017	160825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	50	2	0.90	111281460	19712	48.77	5580	5710	5580	7200	3880	5540	5645.37	1.30	0	4517	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	641	33.27	1.48	12	0.17	168.00	3784.00	8630	20230303	-35.23	5050	20221013	10.69	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5070	10.26	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
83	20231017	150832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	110	2	1.99	98481720	17424	43.11	5580	5710	5580	7200	3880	5540	5652.07	1.30	0	4202	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	648	33.63	1.49	12	0.15	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5070	11.44	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
84	20231017	140833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	110	2	1.99	81119320	14340	35.48	5580	5710	5580	7200	3880	5540	5656.86	1.30	0	3081	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	648	33.63	1.49	12	0.13	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5070	11.44	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
85	20231017	130827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	150	2	2.71	74002200	13086	32.37	5580	5690	5580	7200	3880	5540	5655.07	1.30	0	3608	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	653	33.87	1.50	12	0.11	168.00	3784.00	8630	20230303	-34.07	5050	20221013	12.67	8630	-34.07	20230303	5240	8.59	20230726	8630	-34.07	20230303	5070	12.23	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
86	20231017	120830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	120	2	2.17	61262830	10843	26.83	5580	5680	5580	7200	3880	5540	5649.99	1.30	0	3741	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	649	33.69	1.50	12	0.09	168.00	3784.00	8630	20230303	-34.41	5050	20221013	12.08	8630	-34.41	20230303	5240	8.02	20230726	8630	-34.41	20230303	5070	11.64	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
87	20231017	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	130	2	2.35	56338970	9974	24.68	5580	5680	5580	7200	3880	5540	5648.58	1.30	0	3931	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	650	33.75	1.50	12	0.09	168.00	3784.00	8630	20230303	-34.30	5050	20221013	12.28	8630	-34.30	20230303	5240	8.21	20230726	8630	-34.30	20230303	5070	11.83	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
88	20231017	100814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	120	2	2.17	35037620	6204	15.35	5580	5680	5580	7200	3880	5540	5647.59	1.30	0	2278	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	649	33.69	1.50	12	0.05	168.00	3784.00	8630	20230303	-34.41	5050	20221013	12.08	8630	-34.41	20230303	5240	8.02	20230726	8630	-34.41	20230303	5070	11.64	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
89	20231017	090822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	80	2	1.44	1457340	260	0.64	5580	5620	5580	7200	3880	5540	5605.15	1.30	0	-9	5813	5676	5583	5446	5353	5630	5400	11	1660	100	3540	10	1	11469507	645	33.45	1.49	12	0.00	168.00	3784.00	8630	20230303	-34.88	5050	20221013	11.29	8630	-34.88	20230303	5240	7.25	20230726	8630	-34.88	20230303	5070	10.85	20221017	4.08	N	219420	100	11 억		148986	N	N	0	N	00	N
90	20231016	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-220	5	-3.82	220252430	39664	108.40	5700	5720	5490	7480	4040	5760	5552.99	1.40	0	-11867	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	635	32.98	1.46	12	0.35	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5070	9.27	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
91	20231016	150823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-230	5	-3.99	206338950	37156	101.54	5700	5720	5490	7480	4040	5760	5553.31	1.40	0	-11214	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	634	32.92	1.46	12	0.32	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5070	9.07	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
92	20231016	140824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-200	5	-3.47	147827780	26538	72.52	5700	5720	5520	7480	4040	5760	5570.42	1.40	0	-11859	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	638	33.10	1.47	12	0.23	168.00	3784.00	8630	20230303	-35.57	5050	20221013	10.10	8630	-35.57	20230303	5240	6.11	20230726	8630	-35.57	20230303	5070	9.66	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
93	20231016	130818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-190	5	-3.30	141818740	25453	69.56	5700	5720	5520	7480	4040	5760	5571.79	1.40	0	-11166	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	639	33.15	1.47	12	0.22	168.00	3784.00	8630	20230303	-35.46	5050	20221013	10.30	8630	-35.46	20230303	5240	6.30	20230726	8630	-35.46	20230303	5070	9.86	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
94	20231016	120818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-220	5	-3.82	126742160	22727	62.11	5700	5720	5530	7480	4040	5760	5576.72	1.40	0	-10597	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	635	32.98	1.46	12	0.20	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5070	9.27	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
95	20231016	110814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-190	5	-3.30	95715800	17131	46.82	5700	5720	5540	7480	4040	5760	5587.29	1.40	0	-8931	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	639	33.15	1.47	12	0.15	168.00	3784.00	8630	20230303	-35.46	5050	20221013	10.30	8630	-35.46	20230303	5240	6.30	20230726	8630	-35.46	20230303	5070	9.86	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
96	20231016	100809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-130	5	-2.26	68997800	12338	33.72	5700	5720	5540	7480	4040	5760	5592.30	1.40	0	-4456	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	646	33.51	1.49	12	0.11	168.00	3784.00	8630	20230303	-34.76	5050	20221013	11.49	8630	-34.76	20230303	5240	7.44	20230726	8630	-34.76	20230303	5070	11.05	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
97	20231016	090811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-150	5	-2.60	14382180	2561	7.00	5700	5720	5560	7480	4040	5760	5615.85	1.40	0	-1686	5913	5836	5733	5656	5553	5785	5605	11	1720	100	3680	10	1	11469507	643	33.39	1.48	12	0.02	168.00	3784.00	8630	20230303	-34.99	5050	20221013	11.09	8630	-34.99	20230303	5240	7.06	20230726	8630	-34.99	20230303	5070	10.65	20221017	4.15	N	219420	100	11 억		160812	N	N	0	N	00	N
98	20231012	160835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	200	2	3.59	319814100	55804	233.86	5600	5820	5600	7240	3900	5570	5730.92	1.31	0	23052	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	662	34.35	1.52	12	0.49	168.00	3784.00	8630	20230303	-33.14	5050	20221013	14.26	8630	-33.14	20230303	5240	10.11	20230726	8630	-33.14	20230303	5050	14.26	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
99	20231012	150817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	190	2	3.41	311093600	54293	227.53	5600	5820	5600	7240	3900	5570	5729.90	1.31	0	23032	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	661	34.29	1.52	12	0.47	168.00	3784.00	8630	20230303	-33.26	5050	20221013	14.06	8630	-33.26	20230303	5240	9.92	20230726	8630	-33.26	20230303	5050	14.06	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
100	20231012	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	220	2	3.95	274218560	47911	200.78	5600	5820	5600	7240	3900	5570	5723.50	1.31	0	23838	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	664	34.46	1.53	12	0.42	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
101	20231012	130818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	160	2	2.87	238208020	41654	174.56	5600	5820	5600	7240	3900	5570	5718.73	1.31	0	21640	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	657	34.11	1.51	12	0.36	168.00	3784.00	8630	20230303	-33.60	5050	20221013	13.47	8630	-33.60	20230303	5240	9.35	20230726	8630	-33.60	20230303	5050	13.47	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
102	20231012	120827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	200	2	3.59	232879540	40724	170.66	5600	5820	5600	7240	3900	5570	5718.48	1.31	0	21158	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	662	34.35	1.52	12	0.36	168.00	3784.00	8630	20230303	-33.14	5050	20221013	14.26	8630	-33.14	20230303	5240	10.11	20230726	8630	-33.14	20230303	5050	14.26	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
103	20231012	110826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	160	2	2.87	215992490	37786	158.35	5600	5820	5600	7240	3900	5570	5716.20	1.31	0	21552	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	657	34.11	1.51	12	0.33	168.00	3784.00	8630	20230303	-33.60	5050	20221013	13.47	8630	-33.60	20230303	5240	9.35	20230726	8630	-33.60	20230303	5050	13.47	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
104	20231012	100820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	120	2	2.15	107964990	18999	79.62	5600	5720	5600	7240	3900	5570	5682.67	1.31	0	15325	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	653	33.87	1.50	12	0.17	168.00	3784.00	8630	20230303	-34.07	5050	20221013	12.67	8630	-34.07	20230303	5240	8.59	20230726	8630	-34.07	20230303	5050	12.67	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
105	20231012	090826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	120	2	2.15	9433840	1671	7.00	5600	5690	5600	7240	3900	5570	5645.63	1.31	0	1033	5750	5660	5590	5500	5430	5705	5545	11	1670	100	3560	10	1	11469507	653	33.87	1.50	12	0.01	168.00	3784.00	8630	20230303	-34.07	5050	20221013	12.67	8630	-34.07	20230303	5240	8.59	20230726	8630	-34.07	20230303	5050	12.67	20221013	4.17	N	219420	100	11 억		149823	N	N	0	N	00	N
106	20231011	160815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	80	2	1.46	134115900	23855	23.71	5520	5680	5520	7130	3850	5490	5622.13	1.26	0	5451	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	639	33.15	1.47	12	0.21	168.00	3784.00	8630	20230303	-35.46	5050	20221013	10.30	8630	-35.46	20230303	5240	6.30	20230726	8630	-35.46	20230303	5050	10.30	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
107	20231011	150820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	150	2	2.73	117468390	20875	20.75	5520	5680	5520	7130	3850	5490	5627.23	1.26	0	5329	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	647	33.57	1.49	12	0.18	168.00	3784.00	8630	20230303	-34.65	5050	20221013	11.68	8630	-34.65	20230303	5240	7.63	20230726	8630	-34.65	20230303	5050	11.68	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
108	20231011	140823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	160	2	2.91	105135680	18676	18.56	5520	5680	5520	7130	3850	5490	5629.45	1.26	0	5223	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	648	33.63	1.49	12	0.16	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
109	20231011	130813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	160	2	2.91	88651090	15745	15.65	5520	5680	5520	7130	3850	5490	5630.43	1.26	0	4493	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	648	33.63	1.49	12	0.14	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
110	20231011	120829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	160	2	2.91	79105720	14052	13.97	5520	5680	5520	7130	3850	5490	5629.50	1.26	0	3663	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	648	33.63	1.49	12	0.12	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
111	20231011	110823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	160	2	2.91	67799960	12048	11.98	5520	5680	5520	7130	3850	5490	5627.49	1.26	0	3261	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	648	33.63	1.49	12	0.11	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
112	20231011	100817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	140	2	2.55	57509860	10224	10.16	5520	5680	5520	7130	3850	5490	5624.99	1.26	0	2928	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	646	33.51	1.49	12	0.09	168.00	3784.00	8630	20230303	-34.76	5050	20221013	11.49	8630	-34.76	20230303	5240	7.44	20230726	8630	-34.76	20230303	5050	11.49	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
113	20231011	090821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	110	2	2.00	11128980	1995	1.98	5520	5610	5520	7130	3850	5490	5578.44	1.26	0	581	5916	5702	5576	5362	5236	5640	5300	11	1640	100	3510	10	1	11469507	642	33.33	1.48	12	0.02	168.00	3784.00	8630	20230303	-35.11	5050	20221013	10.89	8630	-35.11	20230303	5240	6.87	20230726	8630	-35.11	20230303	5050	10.89	20221013	3.99	N	219420	100	11 억		144418	N	N	0	N	00	N
114	20231010	161428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-330	5	-5.67	558734000	100157	17.22	5560	5790	5450	7560	4080	5820	5578.75	1.28	0	-2900	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	630	32.68	1.45	12	0.87	168.00	3784.00	8630	20230303	-36.38	5050	20221013	8.71	8630	-36.38	20230303	5240	4.77	20230726	8630	-36.38	20230303	5050	8.71	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
115	20231010	150810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-300	5	-5.15	521422960	93356	16.05	5560	5790	5490	7560	4080	5820	5585.32	1.28	0	-2259	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	633	32.86	1.46	12	0.81	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
116	20231010	140815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-290	5	-4.98	458427190	81920	14.08	5560	5790	5510	7560	4080	5820	5596.03	1.28	0	5364	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	634	32.92	1.46	12	0.71	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
117	20231010	130807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-300	5	-5.15	427350030	76326	13.12	5560	5790	5510	7560	4080	5820	5599.01	1.28	0	7864	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	633	32.86	1.46	12	0.67	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
118	20231010	120806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-210	5	-3.61	325569090	57978	9.97	5560	5790	5530	7560	4080	5820	5615.39	1.28	0	13447	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	643	33.39	1.48	12	0.51	168.00	3784.00	8630	20230303	-34.99	5050	20221013	11.09	8630	-34.99	20230303	5240	7.06	20230726	8630	-34.99	20230303	5050	11.09	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
119	20231010	110752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-120	5	-2.06	296164090	52745	9.07	5560	5790	5530	7560	4080	5820	5615.01	1.28	0	13388	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	654	33.93	1.51	12	0.46	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
120	20231010	100801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-180	5	-3.09	220142190	39270	6.75	5560	5790	5530	7560	4080	5820	5605.86	1.28	0	6009	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	647	33.57	1.49	12	0.34	168.00	3784.00	8630	20230303	-34.65	5050	20221013	11.68	8630	-34.65	20230303	5240	7.63	20230726	8630	-34.65	20230303	5050	11.68	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
121	20231010	090754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-200	5	-3.44	132979660	23729	4.08	5560	5790	5530	7560	4080	5820	5604.09	1.28	0	6551	6580	6200	5750	5370	4920	6390	5560	11	1740	100	3720	10	1	11469507	645	33.45	1.49	12	0.21	168.00	3784.00	8630	20230303	-34.88	5050	20221013	11.29	8630	-34.88	20230303	5240	7.25	20230726	8630	-34.88	20230303	5050	11.29	20221013	4.06	N	219420	100	11 억		146958	N	N	0	N	00	N
122	20231006	160802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	450	2	8.38	3348037100	577520	1361.85	5300	6130	5300	6980	3760	5370	5797.22	1.62	0	-41262	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	668	34.64	1.54	12	5.04	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N
123	20231006	150751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	250	2	4.66	3117893020	537909	1268.44	5300	6130	5300	6980	3760	5370	5796.32	1.62	0	-40044	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	645	33.45	1.49	12	4.69	168.00	3784.00	8630	20230303	-34.88	5050	20221013	11.29	8630	-34.88	20230303	5240	7.25	20230726	8630	-34.88	20230303	5050	11.29	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N
124	20231006	140753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	240	2	4.47	1145475150	199481	470.40	5300	5980	5300	6980	3760	5370	5742.28	1.62	0	-19588	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	643	33.39	1.48	12	1.74	168.00	3784.00	8630	20230303	-34.99	5050	20221013	11.09	8630	-34.99	20230303	5240	7.06	20230726	8630	-34.99	20230303	5050	11.09	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N
125	20231006	130743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	160	2	2.98	49914970	9172	21.63	5300	5560	5300	6980	3760	5370	5442.10	1.62	0	4527	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	634	32.92	1.46	12	0.08	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N
126	20231006	120741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	130	2	2.42	46490280	8553	20.17	5300	5560	5300	6980	3760	5370	5435.55	1.62	0	4492	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	631	32.74	1.45	12	0.07	168.00	3784.00	8630	20230303	-36.27	5050	20221013	8.91	8630	-36.27	20230303	5240	4.96	20230726	8630	-36.27	20230303	5050	8.91	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N
127	20231006	110736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	150	2	2.79	41815260	7703	18.16	5300	5560	5300	6980	3760	5370	5428.44	1.62	0	3669	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	633	32.86	1.46	12	0.07	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N
128	20231006	100740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	140	2	2.61	35176290	6500	15.33	5300	5520	5300	6980	3760	5370	5411.74	1.62	0	3045	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	632	32.80	1.46	12	0.06	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N
129	20231006	090736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	30	2	0.56	11091780	2085	4.92	5300	5400	5300	6980	3760	5370	5319.80	1.62	0	298	5690	5530	5440	5280	5190	5485	5235	11	1610	100	3430	10	1	11469507	619	32.14	1.43	12	0.02	168.00	3784.00	8630	20230303	-37.43	5050	20221013	6.93	8630	-37.43	20230303	5240	3.05	20230726	8630	-37.43	20230303	5050	6.93	20221013	4.02	N	219420	100	11 억		185594	N	N	0	N	00	N