KissMeData/250060/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	161037	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	700	2	13.81	105438456270	18276562	1066.08	5100	6150	5100	6590	3550	5070	5769.12	1.19	0	-87420	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1856	-32.23	7.68	12	56.81	-179.00	751.00	8100	20231018	-28.77	1560	20230103	269.87	8100	-28.77	20231018	1560	269.87	20230103	8100	-28.77	20231018	1560	269.87	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
3	20231031	151047	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	650	2	12.82	102679511600	17797295	1038.12	5100	6150	5100	6590	3550	5070	5769.41	1.19	0	-114035	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1840	-31.96	7.62	12	55.32	-179.00	751.00	8100	20231018	-29.38	1560	20230103	266.67	8100	-29.38	20231018	1560	266.67	20230103	8100	-29.38	20231018	1560	266.67	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
4	20231031	141056	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	610	2	12.03	89525217290	15533589	906.08	5100	6150	5100	6590	3550	5070	5763.36	1.19	0	-99391	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1827	-31.73	7.56	12	48.28	-179.00	751.00	8100	20231018	-29.88	1560	20230103	264.10	8100	-29.88	20231018	1560	264.10	20230103	8100	-29.88	20231018	1560	264.10	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
5	20231031	131047	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	870	2	17.16	77306293240	13388777	780.97	5100	6150	5100	6590	3550	5070	5774.00	1.19	0	-154006	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1911	-33.18	7.91	12	41.62	-179.00	751.00	8100	20231018	-26.67	1560	20230103	280.77	8100	-26.67	20231018	1560	280.77	20230103	8100	-26.67	20231018	1560	280.77	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
6	20231031	121047	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	950	2	18.74	56123000120	9855688	574.89	5100	6100	5100	6590	3550	5070	5694.52	1.19	0	-166745	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1937	-33.63	8.02	12	30.64	-179.00	751.00	8100	20231018	-25.68	1560	20230103	285.90	8100	-25.68	20231018	1560	285.90	20230103	8100	-25.68	20231018	1560	285.90	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
7	20231031	111115	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	540	2	10.65	17387032220	3207962	187.12	5100	5730	5100	6590	3550	5070	5420.03	1.19	0	-109648	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1805	-31.34	7.47	12	9.97	-179.00	751.00	8100	20231018	-30.74	1560	20230103	259.62	8100	-30.74	20231018	1560	259.62	20230103	8100	-30.74	20231018	1560	259.62	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
8	20231031	101055	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	140	2	2.76	6151405480	1174871	68.53	5100	5380	5100	6590	3550	5070	5235.90	1.19	0	-30182	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1676	-29.11	6.94	12	3.65	-179.00	751.00	8100	20231018	-35.68	1560	20230103	233.97	8100	-35.68	20231018	1560	233.97	20230103	8100	-35.68	20231018	1560	233.97	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
9	20231031	091055	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	280	2	5.52	2119910220	404514	23.60	5100	5350	5100	6590	3550	5070	5240.90	1.19	0	3059	5353	5211	5068	4926	4783	5140	4855	32	1520	100	0	10	1	32171314	1721	-29.89	7.12	12	1.26	-179.00	751.00	8100	20231018	-33.95	1560	20230103	242.95	8100	-33.95	20231018	1560	242.95	20230103	8100	-33.95	20231018	1560	242.95	20230103	0.03	N	250060	100	32 억		381465	N	N	0	N	02	N
10	20231030	161035	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-110	5	-2.12	8528610245	1688157	66.38	5150	5210	4925	6730	3630	5180	5051.70	2.55	0	-230048	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	10	1	32171314	1631	-28.32	6.75	12	5.25	-179.00	751.00	8100	20231018	-37.41	1560	20230103	225.00	8100	-37.41	20231018	1560	225.00	20230103	8100	-37.41	20231018	1560	225.00	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
11	20231030	151011	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-130	5	-2.51	8191328615	1621739	63.77	5150	5210	4925	6730	3630	5180	5050.71	2.55	0	-231766	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	10	1	32171314	1625	-28.21	6.72	12	5.04	-179.00	751.00	8100	20231018	-37.65	1560	20230103	223.72	8100	-37.65	20231018	1560	223.72	20230103	8100	-37.65	20231018	1560	223.72	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
12	20231030	141009	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-90	5	-1.74	7416924955	1469442	57.78	5150	5210	4925	6730	3630	5180	5047.17	2.55	0	-221604	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	10	1	32171314	1638	-28.44	6.78	12	4.57	-179.00	751.00	8100	20231018	-37.16	1560	20230103	226.28	8100	-37.16	20231018	1560	226.28	20230103	8100	-37.16	20231018	1560	226.28	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
13	20231030	131013	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-40	5	-0.77	6199945145	1232360	48.46	5150	5170	4925	6730	3630	5180	5030.59	2.55	0	-175113	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	10	1	32171314	1654	-28.72	6.84	12	3.83	-179.00	751.00	8100	20231018	-36.54	1560	20230103	229.49	8100	-36.54	20231018	1560	229.49	20230103	8100	-36.54	20231018	1560	229.49	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
14	20231030	121004	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-140	5	-2.70	5155472225	1027782	40.41	5150	5160	4925	6730	3630	5180	5015.63	2.55	0	-158140	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	10	1	32171314	1621	-28.16	6.71	12	3.19	-179.00	751.00	8100	20231018	-37.78	1560	20230103	223.08	8100	-37.78	20231018	1560	223.08	20230103	8100	-37.78	20231018	1560	223.08	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
15	20231030	111005	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-110	5	-2.12	4558738015	909200	35.75	5150	5160	4925	6730	3630	5180	5013.46	2.55	0	-155798	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	10	1	32171314	1631	-28.32	6.75	12	2.83	-179.00	751.00	8100	20231018	-37.41	1560	20230103	225.00	8100	-37.41	20231018	1560	225.00	20230103	8100	-37.41	20231018	1560	225.00	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
16	20231030	101002	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-170	5	-3.28	3450757925	690331	27.14	5150	5150	4925	6730	3630	5180	4997.90	2.55	0	-163785	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	10	1	32171314	1612	-27.99	6.67	12	2.15	-179.00	751.00	8100	20231018	-38.15	1560	20230103	221.15	8100	-38.15	20231018	1560	221.15	20230103	8100	-38.15	20231018	1560	221.15	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
17	20231030	091001	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-205	5	-3.96	1537375930	307398	12.09	5150	5150	4925	6730	3630	5180	4999.48	2.55	0	-122479	5530	5355	5005	4830	4480	5442	4917	32	1550	100	0	5	1	32171314	1601	-27.79	6.62	12	0.96	-179.00	751.00	8100	20231018	-38.58	1560	20230103	218.91	8100	-38.58	20231018	1560	218.91	20230103	8100	-38.58	20231018	1560	218.91	20230103	0.03	N	250060	100	32 억		820424	N	N	0	N	02	N
18	20231027	160925	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	305	2	6.26	11920999785	2448528	88.76	4865	5180	4655	6330	3415	4875	4865.20	2.37	0	58938	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	10	1	32171314	1666	-28.94	6.90	12	7.61	-179.00	751.00	8100	20231018	-36.05	1560	20230103	232.05	8100	-36.05	20231018	1560	232.05	20230103	8100	-36.05	20231018	1560	232.05	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
19	20231027	151003	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	50	2	1.03	9458628210	1965103	71.24	4865	4950	4655	6330	3415	4875	4813.22	2.37	0	63276	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	5	1	32171314	1584	-27.51	6.56	12	6.11	-179.00	751.00	8100	20231018	-39.20	1560	20230103	215.71	8100	-39.20	20231018	1560	215.71	20230103	8100	-39.20	20231018	1560	215.71	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
20	20231027	141001	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-30	5	-0.62	8399319915	1748151	63.37	4865	4950	4655	6330	3415	4875	4804.58	2.37	0	55691	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	5	1	32171314	1559	-27.07	6.45	12	5.43	-179.00	751.00	8100	20231018	-40.19	1560	20230103	210.58	8100	-40.19	20231018	1560	210.58	20230103	8100	-40.19	20231018	1560	210.58	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
21	20231027	130951	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-25	5	-0.51	7373208915	1535585	55.67	4865	4950	4655	6330	3415	4875	4801.44	2.37	0	16216	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	5	1	32171314	1560	-27.09	6.46	12	4.77	-179.00	751.00	8100	20231018	-40.12	1560	20230103	210.90	8100	-40.12	20231018	1560	210.90	20230103	8100	-40.12	20231018	1560	210.90	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
22	20231027	121004	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	10	2	0.21	6493636880	1354320	49.10	4865	4950	4655	6330	3415	4875	4794.60	2.37	0	-14782	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	5	1	32171314	1572	-27.29	6.50	12	4.21	-179.00	751.00	8100	20231018	-39.69	1560	20230103	213.14	8100	-39.69	20231018	1560	213.14	20230103	8100	-39.69	20231018	1560	213.14	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
23	20231027	111011	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-30	5	-0.62	5264262985	1103547	40.01	4865	4925	4655	6330	3415	4875	4770.06	2.37	0	-2870	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	5	1	32171314	1559	-27.07	6.45	12	3.43	-179.00	751.00	8100	20231018	-40.19	1560	20230103	210.58	8100	-40.19	20231018	1560	210.58	20230103	8100	-40.19	20231018	1560	210.58	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
24	20231027	100959	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-195	5	-4.00	3318568120	701342	25.42	4865	4865	4655	6330	3415	4875	4731.20	2.37	0	-7660	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	5	1	32171314	1506	-26.15	6.23	12	2.18	-179.00	751.00	8100	20231018	-42.22	1560	20230103	200.00	8100	-42.22	20231018	1560	200.00	20230103	8100	-42.22	20231018	1560	200.00	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
25	20231027	091001	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-80	5	-1.64	877675330	182428	6.61	4865	4865	4750	6330	3415	4875	4810.15	2.37	0	-23587	5298	5086	4868	4656	4438	5192	4762	32	1455	100	0	5	1	32171314	1543	-26.79	6.38	12	0.57	-179.00	751.00	8100	20231018	-40.80	1560	20230103	207.37	8100	-40.80	20231018	1560	207.37	20230103	8100	-40.80	20231018	1560	207.37	20230103	0.03	N	250060	100	32 억		761486	N	N	0	N	02	N
26	20231026	160947	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-50	5	-1.02	13338226190	2738641	92.84	4770	5080	4650	6400	3450	4925	4870.19	1.93	0	138202	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1568	-27.23	6.49	12	8.51	-179.00	751.00	8100	20231018	-39.81	1560	20230103	212.50	8100	-39.81	20231018	1560	212.50	20230103	8100	-39.81	20231018	1560	212.50	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
27	20231026	150946	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-85	5	-1.73	12975335110	2664076	90.31	4770	5080	4650	6400	3450	4925	4870.29	1.93	0	135346	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1557	-27.04	6.44	12	8.28	-179.00	751.00	8100	20231018	-40.25	1560	20230103	210.26	8100	-40.25	20231018	1560	210.26	20230103	8100	-40.25	20231018	1560	210.26	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
28	20231026	140949	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-10	5	-0.20	11804774070	2422426	82.12	4770	5080	4650	6400	3450	4925	4872.92	1.93	0	75513	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1581	-27.46	6.54	12	7.53	-179.00	751.00	8100	20231018	-39.32	1560	20230103	215.06	8100	-39.32	20231018	1560	215.06	20230103	8100	-39.32	20231018	1560	215.06	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
29	20231026	130947	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-55	5	-1.12	10486755430	2153560	73.01	4770	5080	4650	6400	3450	4925	4869.25	1.93	0	63086	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1567	-27.21	6.48	12	6.69	-179.00	751.00	8100	20231018	-39.88	1560	20230103	212.18	8100	-39.88	20231018	1560	212.18	20230103	8100	-39.88	20231018	1560	212.18	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
30	20231026	120940	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-115	5	-2.34	9648109000	1980675	67.14	4770	5080	4650	6400	3450	4925	4870.86	1.93	0	39694	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1547	-26.87	6.40	12	6.16	-179.00	751.00	8100	20231018	-40.62	1560	20230103	208.33	8100	-40.62	20231018	1560	208.33	20230103	8100	-40.62	20231018	1560	208.33	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
31	20231026	110955	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-75	5	-1.52	8767602345	1797801	60.94	4770	5080	4650	6400	3450	4925	4876.59	1.93	0	10844	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1560	-27.09	6.46	12	5.59	-179.00	751.00	8100	20231018	-40.12	1560	20230103	210.90	8100	-40.12	20231018	1560	210.90	20230103	8100	-40.12	20231018	1560	210.90	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
32	20231026	100950	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-70	5	-1.42	6863406200	1410126	47.80	4770	5080	4650	6400	3450	4925	4866.84	1.93	0	65680	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1562	-27.12	6.46	12	4.38	-179.00	751.00	8100	20231018	-40.06	1560	20230103	211.22	8100	-40.06	20231018	1560	211.22	20230103	8100	-40.06	20231018	1560	211.22	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
33	20231026	090948	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-65	5	-1.32	1726218080	361649	12.26	4770	4865	4650	6400	3450	4925	4769.12	1.93	0	112222	5531	5227	5076	4772	4621	5152	4697	32	1475	100	0	5	1	32171314	1564	-27.15	6.47	12	1.12	-179.00	751.00	8100	20231018	-40.00	1560	20230103	211.54	8100	-40.00	20231018	1560	211.54	20230103	8100	-40.00	20231018	1560	211.54	20230103	0.04	N	250060	100	32 억		622240	N	N	0	N	02	N
34	20231025	160950	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-385	5	-7.25	14565927970	2864813	72.54	5210	5380	4925	6900	3720	5310	5084.57	2.53	0	-190818	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	5	1	32171314	1584	-27.51	6.56	12	8.90	-179.00	751.00	8100	20231018	-39.20	1560	20230103	215.71	8100	-39.20	20231018	1560	215.71	20230103	8100	-39.20	20231018	1560	215.71	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
35	20231025	150949	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-315	5	-5.93	13411633090	2632192	66.65	5210	5380	4990	6900	3720	5310	5094.92	2.53	0	-163879	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	5	1	32171314	1607	-27.91	6.65	12	8.18	-179.00	751.00	8100	20231018	-38.33	1560	20230103	220.19	8100	-38.33	20231018	1560	220.19	20230103	8100	-38.33	20231018	1560	220.19	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
36	20231025	140943	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-300	5	-5.65	11741052770	2299825	58.23	5210	5380	4990	6900	3720	5310	5104.85	2.53	0	-141803	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	10	1	32171314	1612	-27.99	6.67	12	7.15	-179.00	751.00	8100	20231018	-38.15	1560	20230103	221.15	8100	-38.15	20231018	1560	221.15	20230103	8100	-38.15	20231018	1560	221.15	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
37	20231025	130945	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-310	5	-5.84	10905488015	2133177	54.01	5210	5380	4995	6900	3720	5310	5111.97	2.53	0	-136982	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	10	1	32171314	1609	-27.93	6.66	12	6.63	-179.00	751.00	8100	20231018	-38.27	1560	20230103	220.51	8100	-38.27	20231018	1560	220.51	20230103	8100	-38.27	20231018	1560	220.51	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
38	20231025	120948	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-230	5	-4.33	9252340760	1803926	45.68	5210	5380	5000	6900	3720	5310	5128.62	2.53	0	-110003	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	10	1	32171314	1634	-28.38	6.76	12	5.61	-179.00	751.00	8100	20231018	-37.28	1560	20230103	225.64	8100	-37.28	20231018	1560	225.64	20230103	8100	-37.28	20231018	1560	225.64	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
39	20231025	110947	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-240	5	-4.52	8582159940	1671999	42.33	5210	5380	5000	6900	3720	5310	5132.47	2.53	0	-120986	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	10	1	32171314	1631	-28.32	6.75	12	5.20	-179.00	751.00	8100	20231018	-37.41	1560	20230103	225.00	8100	-37.41	20231018	1560	225.00	20230103	8100	-37.41	20231018	1560	225.00	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
40	20231025	100949	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-170	5	-3.20	5994914220	1161311	29.40	5210	5380	5050	6900	3720	5310	5161.71	2.53	0	-66492	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	10	1	32171314	1654	-28.72	6.84	12	3.61	-179.00	751.00	8100	20231018	-36.54	1560	20230103	229.49	8100	-36.54	20231018	1560	229.49	20230103	8100	-36.54	20231018	1560	229.49	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
41	20231025	090945	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-210	5	-3.95	1814454600	354418	8.97	5210	5240	5050	6900	3720	5310	5117.47	2.53	0	-55295	5703	5506	5263	5066	4823	5385	4945	32	1590	100	0	10	1	32171314	1641	-28.49	6.79	12	1.10	-179.00	751.00	8100	20231018	-37.04	1560	20230103	226.92	8100	-37.04	20231018	1560	226.92	20230103	8100	-37.04	20231018	1560	226.92	20230103	0.04	N	250060	100	32 억		813058	N	N	0	N	02	N
42	20231024	160924	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	180	2	3.51	20418215710	3897834	68.90	5380	5460	5020	6660	3600	5130	5238.19	1.95	0	185296	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1708	-29.66	7.07	12	12.12	-179.00	751.00	8100	20231018	-34.44	1560	20230103	240.38	8100	-34.44	20231018	1560	240.38	20230103	8100	-34.44	20231018	1560	240.38	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
43	20231024	150939	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	170	2	3.31	18589037420	3555378	62.85	5380	5460	5020	6660	3600	5130	5228.43	1.95	0	124295	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1705	-29.61	7.06	12	11.05	-179.00	751.00	8100	20231018	-34.57	1560	20230103	239.74	8100	-34.57	20231018	1560	239.74	20230103	8100	-34.57	20231018	1560	239.74	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
44	20231024	140923	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	50	2	0.97	15422090560	2953101	52.20	5380	5460	5020	6660	3600	5130	5222.34	1.95	0	91063	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1666	-28.94	6.90	12	9.18	-179.00	751.00	8100	20231018	-36.05	1560	20230103	232.05	8100	-36.05	20231018	1560	232.05	20230103	8100	-36.05	20231018	1560	232.05	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
45	20231024	130928	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-20	5	-0.39	14222955870	2719758	48.08	5380	5460	5020	6660	3600	5130	5229.49	1.95	0	64717	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1644	-28.55	6.80	12	8.45	-179.00	751.00	8100	20231018	-36.91	1560	20230103	227.56	8100	-36.91	20231018	1560	227.56	20230103	8100	-36.91	20231018	1560	227.56	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
46	20231024	120938	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-20	5	-0.39	12980135840	2476248	43.77	5380	5460	5020	6660	3600	5130	5241.86	1.95	0	79718	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1644	-28.55	6.80	12	7.70	-179.00	751.00	8100	20231018	-36.91	1560	20230103	227.56	8100	-36.91	20231018	1560	227.56	20230103	8100	-36.91	20231018	1560	227.56	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
47	20231024	110933	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	0	3	0.00	11654915970	2219293	39.23	5380	5460	5020	6660	3600	5130	5251.63	1.95	0	92542	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1650	-28.66	6.83	12	6.90	-179.00	751.00	8100	20231018	-36.67	1560	20230103	228.85	8100	-36.67	20231018	1560	228.85	20230103	8100	-36.67	20231018	1560	228.85	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
48	20231024	100924	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-80	5	-1.56	8953481980	1694341	29.95	5380	5460	5040	6660	3600	5130	5284.34	1.95	0	76811	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1625	-28.21	6.72	12	5.27	-179.00	751.00	8100	20231018	-37.65	1560	20230103	223.72	8100	-37.65	20231018	1560	223.72	20230103	8100	-37.65	20231018	1560	223.72	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
49	20231024	090932	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	210	2	4.09	3734989600	694052	12.27	5380	5460	5270	6660	3600	5130	5381.43	1.95	0	18779	5943	5536	5333	4926	4723	5435	4825	32	1530	100	0	10	1	32171314	1718	-29.83	7.11	12	2.16	-179.00	751.00	8100	20231018	-34.07	1560	20230103	242.31	8100	-34.07	20231018	1560	242.31	20230103	8100	-34.07	20231018	1560	242.31	20230103	0.04	N	250060	100	32 억		627762	N	N	0	N	02	N
50	20231023	160917	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-350	5	-6.39	29662680500	5464658	71.27	5450	5740	5130	7120	3840	5480	5429.07	2.47	0	-166355	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1650	-28.66	6.83	12	16.99	-179.00	751.00	8100	20231018	-36.67	1560	20230103	228.85	8100	-36.67	20231018	1560	228.85	20230103	8100	-36.67	20231018	1560	228.85	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
51	20231023	150923	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-270	5	-4.93	28386950090	5217047	68.04	5450	5740	5130	7120	3840	5480	5441.18	2.47	0	-164053	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1676	-29.11	6.94	12	16.22	-179.00	751.00	8100	20231018	-35.68	1560	20230103	233.97	8100	-35.68	20231018	1560	233.97	20230103	8100	-35.68	20231018	1560	233.97	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
52	20231023	140921	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-210	5	-3.83	25886971650	4736720	61.78	5450	5740	5170	7120	3840	5480	5465.17	2.47	0	-263831	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1695	-29.44	7.02	12	14.72	-179.00	751.00	8100	20231018	-34.94	1560	20230103	237.82	8100	-34.94	20231018	1560	237.82	20230103	8100	-34.94	20231018	1560	237.82	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
53	20231023	130928	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-170	5	-3.10	24768411520	4525628	59.03	5450	5740	5170	7120	3840	5480	5472.92	2.47	0	-269860	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1708	-29.66	7.07	12	14.07	-179.00	751.00	8100	20231018	-34.44	1560	20230103	240.38	8100	-34.44	20231018	1560	240.38	20230103	8100	-34.44	20231018	1560	240.38	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
54	20231023	120917	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-290	5	-5.29	23109508290	4211001	54.92	5450	5740	5180	7120	3840	5480	5487.89	2.47	0	-303202	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1670	-28.99	6.91	12	13.09	-179.00	751.00	8100	20231018	-35.93	1560	20230103	232.69	8100	-35.93	20231018	1560	232.69	20230103	8100	-35.93	20231018	1560	232.69	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
55	20231023	110915	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-30	5	-0.55	19592729610	3550811	46.31	5450	5740	5330	7120	3840	5480	5517.83	2.47	0	-219712	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1753	-30.45	7.26	12	11.04	-179.00	751.00	8100	20231018	-32.72	1560	20230103	249.36	8100	-32.72	20231018	1560	249.36	20230103	8100	-32.72	20231018	1560	249.36	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
56	20231023	100909	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-40	5	-0.73	9591322150	1748459	22.80	5450	5630	5330	7120	3840	5480	5485.59	2.47	0	-35128	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1750	-30.39	7.24	12	5.43	-179.00	751.00	8100	20231018	-32.84	1560	20230103	248.72	8100	-32.84	20231018	1560	248.72	20230103	8100	-32.84	20231018	1560	248.72	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
57	20231023	090929	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	80	2	1.46	4218292000	761986	9.94	5450	5630	5410	7120	3840	5480	5535.99	2.47	0	-62541	6040	5760	5580	5300	5120	5670	5210	32	1640	100	0	10	1	32171314	1789	-31.06	7.40	12	2.37	-179.00	751.00	8100	20231018	-31.36	1560	20230103	256.41	8100	-31.36	20231018	1560	256.41	20230103	8100	-31.36	20231018	1560	256.41	20230103	0.04	N	250060	100	32 억		794118	N	N	0	N	02	N
58	20231020	160914	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-820	5	-13.02	41979995410	7495514	50.10	5850	5860	5400	8190	4410	6300	5600.91	1.71	0	244718	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1763	-30.61	7.30	12	23.30	-179.00	751.00	8100	20231018	-32.35	1560	20230103	251.28	8100	-32.35	20231018	1560	251.28	20230103	8100	-32.35	20231018	1560	251.28	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
59	20231020	150914	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-840	5	-13.33	39033260730	6955609	46.49	5850	5860	5430	8190	4410	6300	5611.61	1.71	0	218181	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1757	-30.50	7.27	12	21.62	-179.00	751.00	8100	20231018	-32.59	1560	20230103	250.00	8100	-32.59	20231018	1560	250.00	20230103	8100	-32.59	20231018	1560	250.00	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
60	20231020	140922	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-660	5	-10.48	35539777010	6326098	42.28	5850	5860	5430	8190	4410	6300	5617.79	1.71	0	209104	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1814	-31.51	7.51	12	19.66	-179.00	751.00	8100	20231018	-30.37	1560	20230103	261.54	8100	-30.37	20231018	1560	261.54	20230103	8100	-30.37	20231018	1560	261.54	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
61	20231020	130857	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-690	5	-10.95	30469354470	5435550	36.33	5850	5860	5430	8190	4410	6300	5605.36	1.71	0	155472	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1805	-31.34	7.47	12	16.90	-179.00	751.00	8100	20231018	-30.74	1560	20230103	259.62	8100	-30.74	20231018	1560	259.62	20230103	8100	-30.74	20231018	1560	259.62	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
62	20231020	120907	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-770	5	-12.22	28125321050	5017673	33.54	5850	5860	5430	8190	4410	6300	5605.03	1.71	0	62241	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1779	-30.89	7.36	12	15.60	-179.00	751.00	8100	20231018	-31.73	1560	20230103	254.49	8100	-31.73	20231018	1560	254.49	20230103	8100	-31.73	20231018	1560	254.49	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
63	20231020	110917	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-710	5	-11.27	24043654450	4278025	28.59	5850	5860	5460	8190	4410	6300	5620.01	1.71	0	74010	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1798	-31.23	7.44	12	13.30	-179.00	751.00	8100	20231018	-30.99	1560	20230103	258.33	8100	-30.99	20231018	1560	258.33	20230103	8100	-30.99	20231018	1560	258.33	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
64	20231020	100908	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-680	5	-10.79	18540523620	3303298	22.08	5850	5860	5460	8190	4410	6300	5612.40	1.71	0	11064	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1808	-31.40	7.48	12	10.27	-179.00	751.00	8100	20231018	-30.62	1560	20230103	260.26	8100	-30.62	20231018	1560	260.26	20230103	8100	-30.62	20231018	1560	260.26	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
65	20231020	090907	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-710	5	-11.27	7371409970	1290582	8.63	5850	5860	5540	8190	4410	6300	5710.96	1.71	0	83321	7120	6710	6380	5970	5640	6545	5805	32	1890	100	0	10	1	32171314	1798	-31.23	7.44	12	4.01	-179.00	751.00	8100	20231018	-30.99	1560	20230103	258.33	8100	-30.99	20231018	1560	258.33	20230103	8100	-30.99	20231018	1560	258.33	20230103	0.04	N	250060	100	32 억		549156	N	N	0	N	02	N
66	20231019	160906	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-700	5	-10.00	90304948130	14070870	24.72	6630	6790	6050	9100	4900	7000	6416.88	0.97	0	238505	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	2027	-35.20	8.39	12	43.74	-179.00	751.00	8100	20231018	-22.22	1560	20230103	303.85	8100	-22.22	20231018	1560	303.85	20230103	8100	-22.22	20231018	1560	303.85	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
67	20231019	150857	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-530	5	-7.57	85583047220	13331232	23.42	6630	6790	6050	9100	4900	7000	6418.51	0.97	0	260987	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	2081	-36.15	8.62	12	41.44	-179.00	751.00	8100	20231018	-20.12	1560	20230103	314.74	8100	-20.12	20231018	1560	314.74	20230103	8100	-20.12	20231018	1560	314.74	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
68	20231019	140910	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-810	5	-11.57	72667508160	11303550	19.86	6630	6790	6050	9100	4900	7000	6427.31	0.97	0	173268	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	1991	-34.58	8.24	12	35.14	-179.00	751.00	8100	20231018	-23.58	1560	20230103	296.79	8100	-23.58	20231018	1560	296.79	20230103	8100	-23.58	20231018	1560	296.79	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
69	20231019	130900	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-790	5	-11.29	65389952050	10116814	17.78	6630	6790	6150	9100	4900	7000	6462.00	0.97	0	162552	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	1998	-34.69	8.27	12	31.45	-179.00	751.00	8100	20231018	-23.33	1560	20230103	298.08	8100	-23.33	20231018	1560	298.08	20230103	8100	-23.33	20231018	1560	298.08	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
70	20231019	120908	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-790	5	-11.29	62005068110	9573777	16.82	6630	6790	6150	9100	4900	7000	6475.01	0.97	0	257126	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	1998	-34.69	8.27	12	29.76	-179.00	751.00	8100	20231018	-23.33	1560	20230103	298.08	8100	-23.33	20231018	1560	298.08	20230103	8100	-23.33	20231018	1560	298.08	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
71	20231019	110901	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-500	5	-7.14	43367247380	6688844	11.75	6630	6790	6150	9100	4900	7000	6481.34	0.97	0	480686	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	2091	-36.31	8.66	12	20.79	-179.00	751.00	8100	20231018	-19.75	1560	20230103	316.67	8100	-19.75	20231018	1560	316.67	20230103	8100	-19.75	20231018	1560	316.67	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
72	20231019	100855	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-790	5	-11.29	34264252550	5264253	9.25	6630	6790	6150	9100	4900	7000	6506.22	0.97	0	424896	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	1998	-34.69	8.27	12	16.36	-179.00	751.00	8100	20231018	-23.33	1560	20230103	298.08	8100	-23.33	20231018	1560	298.08	20230103	8100	-23.33	20231018	1560	298.08	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
73	20231019	090905	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-360	5	-5.14	12253932930	1844399	3.24	6630	6790	6480	9100	4900	7000	6638.35	0.97	0	252147	8680	7840	7260	6420	5840	8260	6840	32	2100	100	0	10	1	32171314	2136	-37.09	8.84	12	5.73	-179.00	751.00	8100	20231018	-18.02	1560	20230103	325.64	8100	-18.02	20231018	1560	325.64	20230103	8100	-18.02	20231018	1560	325.64	20230103	0.04	N	250060	100	32 억		310601	N	N	0	N	02	N
74	20231018	160909	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7000	620	2	9.72	410065207520	56149022	216.69	6870	8100	6680	8290	4470	6380	7303.71	0.69	0	86777	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2252	-39.11	9.32	12	174.53	-179.00	751.00	8100	20231018	-13.58	1560	20230103	348.72	8100	-13.58	20231018	1560	348.72	20230103	8100	-13.58	20231018	1560	348.72	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
75	20231018	150859	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7040	660	2	10.34	397091920610	54303627	209.57	6870	8100	6680	8290	4470	6380	7312.44	0.69	0	76892	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2265	-39.33	9.37	12	168.80	-179.00	751.00	8100	20231018	-13.09	1560	20230103	351.28	8100	-13.09	20231018	1560	351.28	20230103	8100	-13.09	20231018	1560	351.28	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
76	20231018	140847	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6810	430	2	6.74	374197588540	51002128	196.83	6870	8100	6680	8290	4470	6380	7336.90	0.69	0	-67708	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2191	-38.04	9.07	12	158.53	-179.00	751.00	8100	20231018	-15.93	1560	20230103	336.54	8100	-15.93	20231018	1560	336.54	20230103	8100	-15.93	20231018	1560	336.54	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
77	20231018	130844	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6920	540	2	8.46	357845343510	48633354	187.68	6870	8100	6680	8290	4470	6380	7358.02	0.69	0	58759	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2226	-38.66	9.21	12	151.17	-179.00	751.00	8100	20231018	-14.57	1560	20230103	343.59	8100	-14.57	20231018	1560	343.59	20230103	8100	-14.57	20231018	1560	343.59	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
78	20231018	120901	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7050	670	2	10.50	332488480930	44950152	173.47	6870	8100	6850	8290	4470	6380	7396.83	0.69	0	147431	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2268	-39.39	9.39	12	139.72	-179.00	751.00	8100	20231018	-12.96	1560	20230103	351.92	8100	-12.96	20231018	1560	351.92	20230103	8100	-12.96	20231018	1560	351.92	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
79	20231018	110854	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7190	810	2	12.70	291844957900	39174369	151.18	6870	8100	6850	8290	4470	6380	7449.90	0.69	0	-141047	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2313	-40.17	9.57	12	121.77	-179.00	751.00	8100	20231018	-11.23	1560	20230103	360.90	8100	-11.23	20231018	1560	360.90	20230103	8100	-11.23	20231018	1560	360.90	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
80	20231018	100904	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7460	1080	2	16.93	245341796000	32860354	126.81	6870	8100	6850	8290	4470	6380	7466.19	0.69	0	-123838	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2400	-41.68	9.93	12	102.14	-179.00	751.00	8100	20231018	-7.90	1560	20230103	378.21	8100	-7.90	20231018	1560	378.21	20230103	8100	-7.90	20231018	1560	378.21	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
81	20231018	090849	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7310	930	2	14.58	86905106160	12063081	46.55	6870	7550	6850	8290	4470	6380	7204.22	0.69	0	21494	7286	6832	5926	5472	4566	7060	5700	32	1910	100	3950	10	1	32171314	2352	-40.84	9.73	12	37.50	-179.00	751.00	7550	20231018	-3.18	1560	20230103	368.59	7550	-3.18	20231018	1560	368.59	20230103	7550	-3.18	20231018	1560	368.59	20230103	0.04	N	250060	100	32 억		221297	N	N	0	N	00	N
82	20231017	160852	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	1465	1	29.81	152435527010	25910580	677.71	5290	6380	5020	6380	3445	4915	5883.13	2.39	0	-559252	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	2053	-35.64	8.50	12	80.54	-179.00	751.00	7270	20230922	-12.24	1545	20221013	312.94	7270	-12.24	20230922	1560	308.97	20230103	7270	-12.24	20230922	1560	308.97	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
83	20231017	150900	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	1465	1	29.81	152378062350	25901573	677.47	5290	6380	5020	6380	3445	4915	5882.97	2.39	0	-559252	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	2053	-35.64	8.50	12	80.51	-179.00	751.00	7270	20230922	-12.24	1545	20221013	312.94	7270	-12.24	20230922	1560	308.97	20230103	7270	-12.24	20230922	1560	308.97	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
84	20231017	140902	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	1465	1	29.81	152147776250	25865478	676.53	5290	6380	5020	6380	3445	4915	5882.28	2.39	0	-559121	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	2053	-35.64	8.50	12	80.40	-179.00	751.00	7270	20230922	-12.24	1545	20221013	312.94	7270	-12.24	20230922	1560	308.97	20230103	7270	-12.24	20230922	1560	308.97	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
85	20231017	130854	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	1465	1	29.81	151968428070	25837367	675.79	5290	6380	5020	6380	3445	4915	5881.74	2.39	0	-559121	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	2053	-35.64	8.50	12	80.31	-179.00	751.00	7270	20230922	-12.24	1545	20221013	312.94	7270	-12.24	20230922	1560	308.97	20230103	7270	-12.24	20230922	1560	308.97	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
86	20231017	120857	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	1465	1	29.81	151588805310	25777865	674.24	5290	6380	5020	6380	3445	4915	5880.59	2.39	0	-559121	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	2053	-35.64	8.50	12	80.13	-179.00	751.00	7270	20230922	-12.24	1545	20221013	312.94	7270	-12.24	20230922	1560	308.97	20230103	7270	-12.24	20230922	1560	308.97	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
87	20231017	110847	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	1465	1	29.81	150568228610	25617900	670.05	5290	6380	5020	6380	3445	4915	5877.47	2.39	0	-559103	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	2053	-35.64	8.50	12	79.63	-179.00	751.00	7270	20230922	-12.24	1545	20221013	312.94	7270	-12.24	20230922	1560	308.97	20230103	7270	-12.24	20230922	1560	308.97	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
88	20231017	100841	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	765	2	15.56	65914190100	11995233	313.74	5290	5880	5020	6380	3445	4915	5495.04	2.39	0	-535575	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	1827	-31.73	7.56	12	37.29	-179.00	751.00	7270	20230922	-21.87	1545	20221013	267.64	7270	-21.87	20230922	1560	264.10	20230103	7270	-21.87	20230922	1560	264.10	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
89	20231017	090849	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	175	2	3.56	10659846090	2049204	53.60	5290	5400	5020	6380	3445	4915	5201.97	2.39	0	-329365	5158	5036	4863	4741	4568	4950	4655	32	1465	100	3040	10	1	32171314	1638	-28.44	6.78	12	6.37	-179.00	751.00	7270	20230922	-29.99	1545	20221013	229.45	7270	-29.99	20230922	1560	226.28	20230103	7270	-29.99	20230922	1560	226.28	20230103	0.04	N	250060	100	32 억		770228	N	N	0	N	01	N
90	20231016	160849	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-185	5	-3.63	17072404080	3549333	74.97	4945	4985	4690	6630	3570	5100	4809.74	2.86	0	-150135	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1581	-27.46	6.54	12	11.03	-179.00	751.00	7270	20230922	-32.39	1545	20221013	218.12	7270	-32.39	20230922	1560	215.06	20230103	7270	-32.39	20230922	1560	215.06	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
91	20231016	150850	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-295	5	-5.78	15490352830	3225403	68.12	4945	4950	4690	6630	3570	5100	4802.47	2.86	0	-156510	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1546	-26.84	6.40	12	10.03	-179.00	751.00	7270	20230922	-33.91	1545	20221013	211.00	7270	-33.91	20230922	1560	208.01	20230103	7270	-33.91	20230922	1560	208.01	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
92	20231016	140851	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-270	5	-5.29	13392567745	2786048	58.84	4945	4950	4690	6630	3570	5100	4806.85	2.86	0	-25252	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1554	-26.98	6.43	12	8.66	-179.00	751.00	7270	20230922	-33.56	1545	20221013	212.62	7270	-33.56	20230922	1560	209.62	20230103	7270	-33.56	20230922	1560	209.62	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
93	20231016	130845	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-285	5	-5.59	11762340265	2447788	51.70	4945	4950	4690	6630	3570	5100	4805.11	2.86	0	-19016	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1549	-26.90	6.41	12	7.61	-179.00	751.00	7270	20230922	-33.77	1545	20221013	211.65	7270	-33.77	20230922	1560	208.65	20230103	7270	-33.77	20230922	1560	208.65	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
94	20231016	120845	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-370	5	-7.25	10067903285	2090047	44.14	4945	4950	4700	6630	3570	5100	4816.86	2.86	0	-86159	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1522	-26.42	6.30	12	6.50	-179.00	751.00	7270	20230922	-34.94	1545	20221013	206.15	7270	-34.94	20230922	1560	203.21	20230103	7270	-34.94	20230922	1560	203.21	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
95	20231016	110840	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-370	5	-7.25	8818545865	1826150	38.57	4945	4950	4710	6630	3570	5100	4828.81	2.86	0	-136054	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1522	-26.42	6.30	12	5.68	-179.00	751.00	7270	20230922	-34.94	1545	20221013	206.15	7270	-34.94	20230922	1560	203.21	20230103	7270	-34.94	20230922	1560	203.21	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
96	20231016	100835	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-305	5	-5.98	6842344270	1412036	29.82	4945	4950	4750	6630	3570	5100	4845.46	2.86	0	-103765	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1543	-26.79	6.38	12	4.39	-179.00	751.00	7270	20230922	-34.04	1545	20221013	210.36	7270	-34.04	20230922	1560	207.37	20230103	7270	-34.04	20230922	1560	207.37	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
97	20231016	090838	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-200	5	-3.92	2164990015	444191	9.38	4945	4950	4800	6630	3570	5100	4873.23	2.86	0	3846	5426	5262	5086	4922	4746	5175	4835	32	1530	100	3160	5	1	32171314	1576	-27.37	6.52	12	1.38	-179.00	751.00	7270	20230922	-32.60	1545	20221013	217.15	7270	-32.60	20230922	1560	214.10	20230103	7270	-32.60	20230922	1560	214.10	20230103	0.04	N	250060	100	32 억		920032	N	N	0	N	01	N
98	20231012	160903	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	90	2	1.69	32196783860	6076943	77.66	5260	5450	5100	6920	3740	5330	5297.62	4.90	0	215084	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1744	-30.28	7.22	12	18.89	-179.00	751.00	7270	20230922	-25.45	1545	20221013	250.81	7270	-25.45	20230922	1560	247.44	20230103	7270	-25.45	20230922	1545	250.81	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
99	20231012	150844	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	50	2	0.94	30229683240	5712854	73.01	5260	5450	5100	6920	3740	5330	5291.47	4.90	0	227330	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1731	-30.06	7.16	12	17.76	-179.00	751.00	7270	20230922	-26.00	1545	20221013	248.22	7270	-26.00	20230922	1560	244.87	20230103	7270	-26.00	20230922	1545	248.22	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
100	20231012	140845	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	10	2	0.19	25381743470	4812704	61.51	5260	5410	5100	6920	3740	5330	5273.81	4.90	0	213017	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1718	-29.83	7.11	12	14.96	-179.00	751.00	7270	20230922	-26.55	1545	20221013	245.63	7270	-26.55	20230922	1560	242.31	20230103	7270	-26.55	20230922	1545	245.63	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
101	20231012	130845	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	40	2	0.75	23760976380	4509112	57.63	5260	5410	5100	6920	3740	5330	5269.44	4.90	0	197479	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1728	-30.00	7.15	12	14.02	-179.00	751.00	7270	20230922	-26.13	1545	20221013	247.57	7270	-26.13	20230922	1560	244.23	20230103	7270	-26.13	20230922	1545	247.57	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
102	20231012	120855	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	50	2	0.94	21983790600	4176362	53.37	5260	5410	5100	6920	3740	5330	5263.74	4.90	0	184741	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1731	-30.06	7.16	12	12.98	-179.00	751.00	7270	20230922	-26.00	1545	20221013	248.22	7270	-26.00	20230922	1560	244.87	20230103	7270	-26.00	20230922	1545	248.22	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
103	20231012	110853	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	10	2	0.19	18980323240	3612835	46.17	5260	5410	5100	6920	3740	5330	5253.42	4.90	0	144031	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1718	-29.83	7.11	12	11.23	-179.00	751.00	7270	20230922	-26.55	1545	20221013	245.63	7270	-26.55	20230922	1560	242.31	20230103	7270	-26.55	20230922	1545	245.63	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
104	20231012	100847	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-100	5	-1.88	11387349140	2186156	27.94	5260	5320	5100	6920	3740	5330	5208.41	4.90	0	182322	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1683	-29.22	6.96	12	6.80	-179.00	751.00	7270	20230922	-28.06	1545	20221013	238.51	7270	-28.06	20230922	1560	235.26	20230103	7270	-28.06	20230922	1545	238.51	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
105	20231012	090853	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-130	5	-2.44	4248324670	819959	10.48	5260	5270	5100	6920	3740	5330	5179.70	4.90	0	56660	5706	5517	5141	4952	4576	5612	5047	32	1590	100	0	10	1	32171314	1673	-29.05	6.92	12	2.55	-179.00	751.00	7270	20230922	-28.47	1545	20221013	236.57	7270	-28.47	20230922	1560	233.33	20230103	7270	-28.47	20230922	1545	236.57	20221013	0.04	N	250060	100	32 억		1577264	N	N	0	N	02	N
106	20231011	160842	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	515	2	10.70	38914375550	7644122	153.61	4890	5330	4765	6250	3375	4815	5090.61	4.75	0	72819	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	10	1	32171314	1715	-29.78	7.10	12	23.76	-179.00	751.00	7270	20230922	-26.69	1545	20221013	244.98	7270	-26.69	20230922	1560	241.67	20230103	7270	-26.69	20230922	1545	244.98	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
107	20231011	150847	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	455	2	9.45	33403583390	6602567	132.68	4890	5300	4765	6250	3375	4815	5059.34	4.75	0	110599	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	10	1	32171314	1695	-29.44	7.02	12	20.52	-179.00	751.00	7270	20230922	-27.51	1545	20221013	241.10	7270	-27.51	20230922	1560	237.82	20230103	7270	-27.51	20230922	1545	241.10	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
108	20231011	140851	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	225	2	4.67	20390185810	4089165	82.17	4890	5100	4765	6250	3375	4815	4986.57	4.75	0	163961	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	10	1	32171314	1621	-28.16	6.71	12	12.71	-179.00	751.00	7270	20230922	-30.67	1545	20221013	226.21	7270	-30.67	20230922	1560	223.08	20230103	7270	-30.67	20230922	1545	226.21	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
109	20231011	130839	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	205	2	4.26	18126622570	3640258	73.15	4890	5100	4765	6250	3375	4815	4979.68	4.75	0	136753	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	10	1	32171314	1615	-28.04	6.68	12	11.32	-179.00	751.00	7270	20230922	-30.95	1545	20221013	224.92	7270	-30.95	20230922	1560	221.79	20230103	7270	-30.95	20230922	1545	224.92	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
110	20231011	120856	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	175	2	3.63	14791091685	2980740	59.90	4890	5080	4765	6250	3375	4815	4962.43	4.75	0	120513	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	5	1	32171314	1605	-27.88	6.64	12	9.27	-179.00	751.00	7270	20230922	-31.36	1545	20221013	222.98	7270	-31.36	20230922	1560	219.87	20230103	7270	-31.36	20230922	1545	222.98	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
111	20231011	110850	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	160	2	3.32	12629140290	2549252	51.23	4890	5080	4765	6250	3375	4815	4954.29	4.75	0	94577	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	5	1	32171314	1601	-27.79	6.62	12	7.92	-179.00	751.00	7270	20230922	-31.57	1545	20221013	222.01	7270	-31.57	20230922	1560	218.91	20230103	7270	-31.57	20230922	1545	222.01	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
112	20231011	100844	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	185	2	3.84	10752260425	2172416	43.66	4890	5080	4765	6250	3375	4815	4949.71	4.75	0	73897	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	10	1	32171314	1609	-27.93	6.66	12	6.75	-179.00	751.00	7270	20230922	-31.22	1545	20221013	223.62	7270	-31.22	20230922	1560	220.51	20230103	7270	-31.22	20230922	1545	223.62	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
113	20231011	090848	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	60	2	1.25	1383870375	285901	5.75	4890	4900	4765	6250	3375	4815	4840.76	4.75	0	8774	5325	5070	4845	4590	4365	4957	4477	32	1435	100	0	5	1	32171314	1568	-27.23	6.49	12	0.89	-179.00	751.00	7270	20230922	-32.94	1545	20221013	215.53	7270	-32.94	20230922	1560	212.50	20230103	7270	-32.94	20230922	1545	215.53	20221013	0.04	N	250060	100	32 억		1529047	N	N	0	N	02	N
114	20231010	161454	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-205	5	-4.08	24075817410	4938010	49.70	4910	5100	4620	6520	3520	5020	4875.60	4.91	0	-56481	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1549	-26.90	6.41	12	15.35	-179.00	751.00	7270	20230922	-33.77	1545	20221013	211.65	7270	-33.77	20230922	1560	208.65	20230103	7270	-33.77	20230922	1545	211.65	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
115	20231010	150836	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-285	5	-5.68	23417335775	4800648	48.32	4910	5100	4620	6520	3520	5020	4877.85	4.91	0	-53859	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1523	-26.45	6.30	12	14.92	-179.00	751.00	7270	20230922	-34.87	1545	20221013	206.47	7270	-34.87	20230922	1560	203.53	20230103	7270	-34.87	20230922	1545	206.47	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
116	20231010	140841	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-305	5	-6.08	21088433155	4307687	43.36	4910	5100	4620	6520	3520	5020	4895.44	4.91	0	-37314	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1517	-26.34	6.28	12	13.39	-179.00	751.00	7270	20230922	-35.14	1545	20221013	205.18	7270	-35.14	20230922	1560	202.24	20230103	7270	-35.14	20230922	1545	205.18	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
117	20231010	130834	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-295	5	-5.88	18546709250	3768293	37.93	4910	5100	4695	6520	3520	5020	4921.69	4.91	0	-36283	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1520	-26.40	6.29	12	11.71	-179.00	751.00	7270	20230922	-35.01	1545	20221013	205.83	7270	-35.01	20230922	1560	202.88	20230103	7270	-35.01	20230922	1545	205.83	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
118	20231010	120832	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-155	5	-3.09	15449343275	3119893	31.40	4910	5100	4750	6520	3520	5020	4951.81	4.91	0	-42615	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1565	-27.18	6.48	12	9.70	-179.00	751.00	7270	20230922	-33.08	1545	20221013	214.89	7270	-33.08	20230922	1560	211.86	20230103	7270	-33.08	20230922	1545	214.89	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
119	20231010	110818	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-35	5	-0.70	13471288140	2717937	27.36	4910	5100	4750	6520	3520	5020	4956.36	4.91	0	-48905	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1604	-27.85	6.64	12	8.45	-179.00	751.00	7270	20230922	-31.43	1545	20221013	222.65	7270	-31.43	20230922	1560	219.55	20230103	7270	-31.43	20230922	1545	222.65	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
120	20231010	100826	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-55	5	-1.10	8690583420	1766184	17.78	4910	5060	4750	6520	3520	5020	4920.35	4.91	0	-70889	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1597	-27.74	6.61	12	5.49	-179.00	751.00	7270	20230922	-31.71	1545	20221013	221.36	7270	-31.71	20230922	1560	218.27	20230103	7270	-31.71	20230922	1545	221.36	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
121	20231010	090821	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-185	5	-3.69	2686681110	554990	5.59	4910	4915	4750	6520	3520	5020	4839.87	4.91	0	-73802	5560	5290	5020	4750	4480	5425	4885	32	1500	100	0	5	1	32171314	1555	-27.01	6.44	12	1.73	-179.00	751.00	7270	20230922	-33.49	1545	20221013	212.94	7270	-33.49	20230922	1560	209.94	20230103	7270	-33.49	20230922	1545	212.94	20221013	0.10	N	250060	100	32 억		1578228	N	N	0	N	02	N
122	20231006	160828	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	325	2	6.92	49578941660	9801767	125.45	4750	5290	4750	6100	3290	4695	5058.37	3.28	0	498306	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	10	1	32171314	1615	-28.04	6.68	12	30.47	-179.00	751.00	7270	20230922	-30.95	1545	20221013	224.92	7270	-30.95	20230922	1560	221.79	20230103	7270	-30.95	20230922	1545	224.92	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N
123	20231006	150816	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	190	2	4.05	47033770490	9289543	118.89	4750	5290	4750	6100	3290	4695	5063.24	3.28	0	464363	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	5	1	32171314	1572	-27.29	6.50	12	28.88	-179.00	751.00	7270	20230922	-32.81	1545	20221013	216.18	7270	-32.81	20230922	1560	213.14	20230103	7270	-32.81	20230922	1545	216.18	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N
124	20231006	140819	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	300	2	6.39	43141754665	8497383	108.75	4750	5290	4750	6100	3290	4695	5077.23	3.28	0	392275	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	5	1	32171314	1607	-27.91	6.65	12	26.41	-179.00	751.00	7270	20230922	-31.29	1545	20221013	223.30	7270	-31.29	20230922	1560	220.19	20230103	7270	-31.29	20230922	1545	223.30	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N
125	20231006	130808	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	325	2	6.92	41526806465	8174900	104.63	4750	5290	4750	6100	3290	4695	5079.97	3.28	0	359431	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	10	1	32171314	1615	-28.04	6.68	12	25.41	-179.00	751.00	7270	20230922	-30.95	1545	20221013	224.92	7270	-30.95	20230922	1560	221.79	20230103	7270	-30.95	20230922	1545	224.92	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N
126	20231006	120807	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	355	2	7.56	40114964440	7893452	101.02	4750	5290	4750	6100	3290	4695	5082.24	3.28	0	346432	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	10	1	32171314	1625	-28.21	6.72	12	24.54	-179.00	751.00	7270	20230922	-30.54	1545	20221013	226.86	7270	-30.54	20230922	1560	223.72	20230103	7270	-30.54	20230922	1545	226.86	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N
127	20231006	110801	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	345	2	7.35	37467788205	7365840	94.27	4750	5290	4750	6100	3290	4695	5086.90	3.28	0	290970	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	10	1	32171314	1621	-28.16	6.71	12	22.90	-179.00	751.00	7270	20230922	-30.67	1545	20221013	226.21	7270	-30.67	20230922	1560	223.08	20230103	7270	-30.67	20230922	1545	226.21	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N
128	20231006	100806	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	385	2	8.20	34100940015	6697439	85.72	4750	5290	4750	6100	3290	4695	5091.86	3.28	0	242844	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	10	1	32171314	1634	-28.38	6.76	12	20.82	-179.00	751.00	7270	20230922	-30.12	1545	20221013	228.80	7270	-30.12	20230922	1560	225.64	20230103	7270	-30.12	20230922	1545	228.80	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N
129	20231006	090800	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	485	2	10.33	9037390405	1794877	22.97	4750	5200	4750	6100	3290	4695	5035.82	3.28	0	148277	5601	5147	4896	4442	4191	5022	4317	32	1405	100	0	10	1	32171314	1666	-28.94	6.90	12	5.58	-179.00	751.00	7270	20230922	-28.75	1545	20221013	235.28	7270	-28.75	20230922	1560	232.05	20230103	7270	-28.75	20230922	1545	235.28	20221013	0.10	N	250060	100	32 억		1056521	N	N	0	N	02	N