KissMeData/347700/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	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-155	5	-4.53	144256485	43455	92.08	3370	3630	3225	4445	2395	3420	3320.33	0.52	0	-5872	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	334	-9.92	3.49	12	0.42	-329.00	936.00	7760	20230302	-57.93	3100	20231023	5.32	7760	-57.93	20230302	3100	5.32	20231023	7760	-57.93	20230302	3100	5.32	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
3	20231031	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-155	5	-4.53	134838450	40570	85.97	3370	3630	3225	4445	2395	3420	3323.60	0.52	0	-5778	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	334	-9.92	3.49	12	0.40	-329.00	936.00	7760	20230302	-57.93	3100	20231023	5.32	7760	-57.93	20230302	3100	5.32	20231023	7760	-57.93	20230302	3100	5.32	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
4	20231031	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-170	5	-4.97	101269645	30240	64.08	3370	3630	3225	4445	2395	3420	3348.86	0.52	0	-5111	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	332	-9.88	3.47	12	0.30	-329.00	936.00	7760	20230302	-58.12	3100	20231023	4.84	7760	-58.12	20230302	3100	4.84	20231023	7760	-58.12	20230302	3100	4.84	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
5	20231031	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-175	5	-5.12	85479840	25363	53.74	3370	3630	3225	4445	2395	3420	3370.26	0.52	0	-4832	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	332	-9.86	3.47	12	0.25	-329.00	936.00	7760	20230302	-58.18	3100	20231023	4.68	7760	-58.18	20230302	3100	4.68	20231023	7760	-58.18	20230302	3100	4.68	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
6	20231031	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-165	5	-4.82	78917675	23352	49.48	3370	3630	3255	4445	2395	3420	3379.48	0.52	0	-3648	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	333	-9.89	3.48	12	0.23	-329.00	936.00	7760	20230302	-58.05	3100	20231023	5.00	7760	-58.05	20230302	3100	5.00	20231023	7760	-58.05	20230302	3100	5.00	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
7	20231031	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-110	5	-3.22	74848600	22109	46.85	3370	3630	3280	4445	2395	3420	3385.44	0.52	0	-2912	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	339	-10.06	3.54	12	0.22	-329.00	936.00	7760	20230302	-57.35	3100	20231023	6.77	7760	-57.35	20230302	3100	6.77	20231023	7760	-57.35	20230302	3100	6.77	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
8	20231031	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-70	5	-2.05	61954400	18218	38.60	3370	3630	3340	4445	2395	3420	3400.72	0.52	0	-2535	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	343	-10.18	3.58	12	0.18	-329.00	936.00	7760	20230302	-56.83	3100	20231023	8.06	7760	-56.83	20230302	3100	8.06	20231023	7760	-56.83	20230302	3100	8.06	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
9	20231031	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	-30	5	-0.88	30230220	8830	18.71	3370	3630	3370	4445	2395	3420	3423.58	0.52	0	-1099	3593	3506	3353	3266	3113	3550	3310	51	1025	500	2250	5	1	10227950	347	-10.30	3.62	12	0.09	-329.00	936.00	7760	20230302	-56.31	3100	20231023	9.35	7760	-56.31	20230302	3100	9.35	20231023	7760	-56.31	20230302	3100	9.35	20231023	0.17	N	347700	500	51 억		52826	N	N	0	N	00	N
10	20231030	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	145	2	4.43	158278455	47146	248.78	3200	3440	3200	4255	2295	3275	3357.20	0.28	0	23766	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	350	-10.40	3.65	12	0.46	-329.00	936.00	7760	20230302	-55.93	3100	20231023	10.32	7760	-55.93	20230302	3100	10.32	20231023	7760	-55.93	20230302	3100	10.32	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
11	20231030	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	105	2	3.21	82111100	24427	128.90	3200	3440	3200	4255	2295	3275	3361.49	0.28	0	2818	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	346	-10.27	3.61	12	0.24	-329.00	936.00	7760	20230302	-56.44	3100	20231023	9.03	7760	-56.44	20230302	3100	9.03	20231023	7760	-56.44	20230302	3100	9.03	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
12	20231030	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	115	2	3.51	47309885	14179	74.82	3200	3420	3200	4255	2295	3275	3336.62	0.28	0	2423	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	347	-10.30	3.62	12	0.14	-329.00	936.00	7760	20230302	-56.31	3100	20231023	9.35	7760	-56.31	20230302	3100	9.35	20231023	7760	-56.31	20230302	3100	9.35	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
13	20231030	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	75	2	2.29	38003105	11411	60.21	3200	3420	3200	4255	2295	3275	3330.39	0.28	0	2230	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	343	-10.18	3.58	12	0.11	-329.00	936.00	7760	20230302	-56.83	3100	20231023	8.06	7760	-56.83	20230302	3100	8.06	20231023	7760	-56.83	20230302	3100	8.06	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
14	20231030	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	120	2	3.66	31130975	9365	49.42	3200	3420	3200	4255	2295	3275	3324.18	0.28	0	1739	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	347	-10.32	3.63	12	0.09	-329.00	936.00	7760	20230302	-56.25	3100	20231023	9.52	7760	-56.25	20230302	3100	9.52	20231023	7760	-56.25	20230302	3100	9.52	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
15	20231030	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	110	2	3.36	25113930	7585	40.02	3200	3395	3200	4255	2295	3275	3311.00	0.28	0	1852	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	346	-10.29	3.62	12	0.07	-329.00	936.00	7760	20230302	-56.38	3100	20231023	9.19	7760	-56.38	20230302	3100	9.19	20231023	7760	-56.38	20230302	3100	9.19	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
16	20231030	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	50	2	1.53	13847980	4231	22.33	3200	3340	3200	4255	2295	3275	3272.98	0.28	0	-124	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	340	-10.11	3.55	12	0.04	-329.00	936.00	7760	20230302	-57.15	3100	20231023	7.26	7760	-57.15	20230302	3100	7.26	20231023	7760	-57.15	20230302	3100	7.26	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
17	20231030	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	-70	5	-2.14	4116625	1277	6.74	3200	3275	3200	4255	2295	3275	3223.67	0.28	0	-44	3398	3336	3263	3201	3128	3367	3232	51	980	500	2160	5	1	10227950	328	-9.74	3.42	12	0.01	-329.00	936.00	7760	20230302	-58.70	3100	20231023	3.39	7760	-58.70	20230302	3100	3.39	20231023	7760	-58.70	20230302	3100	3.39	20231023	0.17	N	347700	500	51 억		28970	N	N	0	N	00	N
18	20231027	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	55	2	1.71	62000180	18905	99.68	3210	3325	3190	4185	2255	3220	3279.57	0.28	0	420	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	335	-9.95	3.50	12	0.18	-329.00	936.00	7760	20230302	-57.80	3100	20231023	5.65	7760	-57.80	20230302	3100	5.65	20231023	7760	-57.80	20230302	3100	5.65	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
19	20231027	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	40	2	1.24	60382345	18411	97.07	3210	3325	3190	4185	2255	3220	3279.69	0.28	0	420	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	333	-9.91	3.48	12	0.18	-329.00	936.00	7760	20230302	-57.99	3100	20231023	5.16	7760	-57.99	20230302	3100	5.16	20231023	7760	-57.99	20230302	3100	5.16	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
20	20231027	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	75	2	2.33	37481370	11481	60.53	3210	3325	3190	4185	2255	3220	3264.64	0.28	0	896	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	337	-10.02	3.52	12	0.11	-329.00	936.00	7760	20230302	-57.54	3100	20231023	6.29	7760	-57.54	20230302	3100	6.29	20231023	7760	-57.54	20230302	3100	6.29	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
21	20231027	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	10	2	0.31	33170030	10154	53.54	3210	3325	3190	4185	2255	3220	3266.70	0.28	0	17	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	330	-9.82	3.45	12	0.10	-329.00	936.00	7760	20230302	-58.38	3100	20231023	4.19	7760	-58.38	20230302	3100	4.19	20231023	7760	-58.38	20230302	3100	4.19	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
22	20231027	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	45	2	1.40	30469775	9323	49.16	3210	3325	3190	4185	2255	3220	3268.24	0.28	0	434	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	334	-9.92	3.49	12	0.09	-329.00	936.00	7760	20230302	-57.93	3100	20231023	5.32	7760	-57.93	20230302	3100	5.32	20231023	7760	-57.93	20230302	3100	5.32	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
23	20231027	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	95	2	2.95	25324180	7752	40.87	3210	3325	3190	4185	2255	3220	3266.79	0.28	0	882	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	339	-10.08	3.54	12	0.08	-329.00	936.00	7760	20230302	-57.28	3100	20231023	6.94	7760	-57.28	20230302	3100	6.94	20231023	7760	-57.28	20230302	3100	6.94	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
24	20231027	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-20	5	-0.62	17757935	5463	28.80	3210	3305	3190	4185	2255	3220	3250.58	0.28	0	-575	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	327	-9.73	3.42	12	0.05	-329.00	936.00	7760	20230302	-58.76	3100	20231023	3.23	7760	-58.76	20230302	3100	3.23	20231023	7760	-58.76	20230302	3100	3.23	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
25	20231027	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	15	2	0.47	7009115	2164	11.41	3210	3290	3210	4185	2255	3220	3238.96	0.28	0	196	3316	3267	3206	3157	3096	3237	3127	51	965	500	2120	5	1	10227950	331	-9.83	3.46	12	0.02	-329.00	936.00	7760	20230302	-58.31	3100	20231023	4.35	7760	-58.31	20230302	3100	4.35	20231023	7760	-58.31	20230302	3100	4.35	20231023	0.17	N	347700	500	51 억		28518	N	N	0	N	00	N
26	20231026	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-110	5	-3.30	60522870	18966	107.93	3255	3255	3145	4325	2335	3330	3191.12	0.29	0	-1137	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	329	-9.79	3.44	12	0.19	-329.00	936.00	7760	20230302	-58.51	3100	20231023	3.87	7760	-58.51	20230302	3100	3.87	20231023	7760	-58.51	20230302	3100	3.87	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
27	20231026	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-135	5	-4.05	59729120	18716	106.50	3255	3255	3145	4325	2335	3330	3191.34	0.29	0	-1155	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	327	-9.71	3.41	12	0.18	-329.00	936.00	7760	20230302	-58.83	3100	20231023	3.06	7760	-58.83	20230302	3100	3.06	20231023	7760	-58.83	20230302	3100	3.06	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
28	20231026	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	-155	5	-4.65	47146205	14751	83.94	3255	3255	3155	4325	2335	3330	3196.14	0.29	0	-1509	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	325	-9.65	3.39	12	0.14	-329.00	936.00	7760	20230302	-59.09	3100	20231023	2.42	7760	-59.09	20230302	3100	2.42	20231023	7760	-59.09	20230302	3100	2.42	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
29	20231026	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-85	5	-2.55	37150195	11626	66.16	3255	3255	3155	4325	2335	3330	3195.44	0.29	0	-372	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	332	-9.86	3.47	12	0.11	-329.00	936.00	7760	20230302	-58.18	3100	20231023	4.68	7760	-58.18	20230302	3100	4.68	20231023	7760	-58.18	20230302	3100	4.68	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
30	20231026	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-130	5	-3.90	36372280	11384	64.78	3255	3255	3155	4325	2335	3330	3195.04	0.29	0	-361	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	327	-9.73	3.42	12	0.11	-329.00	936.00	7760	20230302	-58.76	3100	20231023	3.23	7760	-58.76	20230302	3100	3.23	20231023	7760	-58.76	20230302	3100	3.23	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
31	20231026	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	-100	5	-3.00	31893410	9983	56.81	3255	3255	3155	4325	2335	3330	3194.77	0.29	0	445	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	330	-9.82	3.45	12	0.10	-329.00	936.00	7760	20230302	-58.38	3100	20231023	4.19	7760	-58.38	20230302	3100	4.19	20231023	7760	-58.38	20230302	3100	4.19	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
32	20231026	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-130	5	-3.90	28594010	8957	50.97	3255	3255	3155	4325	2335	3330	3192.36	0.29	0	536	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	327	-9.73	3.42	12	0.09	-329.00	936.00	7760	20230302	-58.76	3100	20231023	3.23	7760	-58.76	20230302	3100	3.23	20231023	7760	-58.76	20230302	3100	3.23	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
33	20231026	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-150	5	-4.50	7604780	2383	13.56	3255	3255	3175	4325	2335	3330	3191.26	0.29	0	785	3596	3462	3351	3217	3106	3407	3162	51	995	500	2190	5	1	10227950	325	-9.67	3.40	12	0.02	-329.00	936.00	7760	20230302	-59.02	3100	20231023	2.58	7760	-59.02	20230302	3100	2.58	20231023	7760	-59.02	20230302	3100	2.58	20231023	0.19	N	347700	500	51 억		29572	N	N	0	N	00	N
34	20231025	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-15	5	-0.45	56923295	17271	104.12	3400	3485	3240	4345	2345	3345	3295.90	0.29	0	-19	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	341	-10.12	3.56	12	0.17	-329.00	936.00	7760	20230302	-57.09	3100	20231023	7.42	7760	-57.09	20230302	3100	7.42	20231023	7760	-57.09	20230302	3100	7.42	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
35	20231025	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-100	5	-2.99	51653105	15678	94.52	3400	3485	3240	4345	2345	3345	3294.62	0.29	0	5	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	332	-9.86	3.47	12	0.15	-329.00	936.00	7760	20230302	-58.18	3100	20231023	4.68	7760	-58.18	20230302	3100	4.68	20231023	7760	-58.18	20230302	3100	4.68	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
36	20231025	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-50	5	-1.49	31175340	9382	56.56	3400	3485	3275	4345	2345	3345	3322.89	0.29	0	-1177	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	337	-10.02	3.52	12	0.09	-329.00	936.00	7760	20230302	-57.54	3100	20231023	6.29	7760	-57.54	20230302	3100	6.29	20231023	7760	-57.54	20230302	3100	6.29	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
37	20231025	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-45	5	-1.35	28988535	8718	52.56	3400	3485	3275	4345	2345	3345	3325.14	0.29	0	-701	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	338	-10.03	3.53	12	0.09	-329.00	936.00	7760	20230302	-57.47	3100	20231023	6.45	7760	-57.47	20230302	3100	6.45	20231023	7760	-57.47	20230302	3100	6.45	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
38	20231025	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-25	5	-0.75	27879135	8383	50.54	3400	3485	3275	4345	2345	3345	3325.68	0.29	0	-376	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	340	-10.09	3.55	12	0.08	-329.00	936.00	7760	20230302	-57.22	3100	20231023	7.10	7760	-57.22	20230302	3100	7.10	20231023	7760	-57.22	20230302	3100	7.10	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
39	20231025	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-30	5	-0.90	21473030	6445	38.86	3400	3485	3275	4345	2345	3345	3331.73	0.29	0	-250	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	339	-10.08	3.54	12	0.06	-329.00	936.00	7760	20230302	-57.28	3100	20231023	6.94	7760	-57.28	20230302	3100	6.94	20231023	7760	-57.28	20230302	3100	6.94	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
40	20231025	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-10	5	-0.30	19236035	5770	34.79	3400	3485	3275	4345	2345	3345	3333.80	0.29	0	-174	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	341	-10.14	3.56	12	0.06	-329.00	936.00	7760	20230302	-57.02	3100	20231023	7.58	7760	-57.02	20230302	3100	7.58	20231023	7760	-57.02	20230302	3100	7.58	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
41	20231025	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-45	5	-1.35	11017225	3283	19.79	3400	3485	3300	4345	2345	3345	3355.84	0.29	0	-922	3555	3450	3290	3185	3025	3502	3237	51	1000	500	2200	5	1	10227950	338	-10.03	3.53	12	0.03	-329.00	936.00	7760	20230302	-57.47	3100	20231023	6.45	7760	-57.47	20230302	3100	6.45	20231023	7760	-57.47	20230302	3100	6.45	20231023	0.20	N	347700	500	51 억		29556	N	N	0	N	00	N
42	20231024	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	55	2	1.67	53624605	16587	60.47	3300	3395	3130	4275	2305	3290	3232.63	0.31	0	-1031	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	342	-10.17	3.57	12	0.16	-329.00	936.00	7760	20230302	-56.89	3100	20231023	7.90	7760	-56.89	20230302	3100	7.90	20231023	7760	-56.89	20230302	3100	7.90	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
43	20231024	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-10	5	-0.30	43264435	13457	49.06	3300	3395	3130	4275	2305	3290	3215.01	0.31	0	-3585	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	335	-9.97	3.50	12	0.13	-329.00	936.00	7760	20230302	-57.73	3100	20231023	5.81	7760	-57.73	20230302	3100	5.81	20231023	7760	-57.73	20230302	3100	5.81	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
44	20231024	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-10	5	-0.30	37231175	11618	42.35	3300	3395	3130	4275	2305	3290	3204.61	0.31	0	-3553	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	335	-9.97	3.50	12	0.11	-329.00	936.00	7760	20230302	-57.73	3100	20231023	5.81	7760	-57.73	20230302	3100	5.81	20231023	7760	-57.73	20230302	3100	5.81	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
45	20231024	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	-65	5	-1.98	31468585	9833	35.85	3300	3395	3130	4275	2305	3290	3200.30	0.31	0	-4208	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	330	-9.80	3.45	12	0.10	-329.00	936.00	7760	20230302	-58.44	3100	20231023	4.03	7760	-58.44	20230302	3100	4.03	20231023	7760	-58.44	20230302	3100	4.03	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
46	20231024	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-75	5	-2.28	31031555	9697	35.35	3300	3395	3130	4275	2305	3290	3200.12	0.31	0	-4236	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	329	-9.77	3.43	12	0.09	-329.00	936.00	7760	20230302	-58.57	3100	20231023	3.71	7760	-58.57	20230302	3100	3.71	20231023	7760	-58.57	20230302	3100	3.71	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
47	20231024	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-110	5	-3.34	28457500	8890	32.41	3300	3395	3130	4275	2305	3290	3201.07	0.31	0	-4061	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	325	-9.67	3.40	12	0.09	-329.00	936.00	7760	20230302	-59.02	3100	20231023	2.58	7760	-59.02	20230302	3100	2.58	20231023	7760	-59.02	20230302	3100	2.58	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
48	20231024	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-100	5	-3.04	10534590	3226	11.76	3300	3395	3180	4275	2305	3290	3265.53	0.31	0	-2454	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	326	-9.70	3.41	12	0.03	-329.00	936.00	7760	20230302	-58.89	3100	20231023	2.90	7760	-58.89	20230302	3100	2.90	20231023	7760	-58.89	20230302	3100	2.90	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
49	20231024	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	15	2	0.46	284115	86	0.31	3300	3395	3300	4275	2305	3290	3303.66	0.31	0	-41	3496	3392	3246	3142	2996	3445	3195	51	985	500	2170	5	1	10227950	338	-10.05	3.53	12	0.00	-329.00	936.00	7760	20230302	-57.41	3100	20231023	6.61	7760	-57.41	20230302	3100	6.61	20231023	7760	-57.41	20230302	3100	6.61	20231023	0.20	N	347700	500	51 억		31431	N	N	0	N	00	N
50	20231023	161034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3290	10	2	0.30	88297255	27426	120.49	3200	3350	3100	4260	2300	3280	3219.47	0.32	0	1933	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	336	-10.00	3.51	12	0.27	-329.00	936.00	7760	20230302	-57.60	3100	20231023	6.13	7760	-57.60	20230302	3100	6.13	20231023	7760	-57.60	20230302	3100	6.13	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
51	20231023	151039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3240	-40	5	-1.22	85427525	26544	116.62	3200	3350	3100	4260	2300	3280	3218.34	0.32	0	2045	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	331	-9.85	3.46	12	0.26	-329.00	936.00	7760	20230302	-58.25	3100	20231023	4.52	7760	-58.25	20230302	3100	4.52	20231023	7760	-58.25	20230302	3100	4.52	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
52	20231023	141037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3210	-70	5	-2.13	47067480	14455	63.50	3200	3350	3200	4260	2300	3280	3256.14	0.32	0	501	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	328	-9.76	3.43	12	0.14	-329.00	936.00	7760	20230302	-58.63	3200	20231023	0.31	7760	-58.63	20230302	3200	0.31	20231023	7760	-58.63	20230302	3200	0.31	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
53	20231023	131044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3275	-5	5	-0.15	36257095	11100	48.77	3200	3350	3200	4260	2300	3280	3266.40	0.32	0	2178	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	335	-9.95	3.50	12	0.11	-329.00	936.00	7760	20230302	-57.80	3200	20231023	2.34	7760	-57.80	20230302	3200	2.34	20231023	7760	-57.80	20230302	3200	2.34	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
54	20231023	121034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3245	-35	5	-1.07	29609230	9068	39.84	3200	3350	3200	4260	2300	3280	3265.24	0.32	0	533	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	332	-9.86	3.47	12	0.09	-329.00	936.00	7760	20230302	-58.18	3200	20231023	1.41	7760	-58.18	20230302	3200	1.41	20231023	7760	-58.18	20230302	3200	1.41	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
55	20231023	111032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3255	-25	5	-0.76	26822955	8208	36.06	3200	3350	3200	4260	2300	3280	3267.90	0.32	0	545	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	333	-9.89	3.48	12	0.08	-329.00	936.00	7760	20230302	-58.05	3200	20231023	1.72	7760	-58.05	20230302	3200	1.72	20231023	7760	-58.05	20230302	3200	1.72	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
56	20231023	101024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3250	-30	5	-0.91	19066885	5826	25.60	3200	3350	3200	4260	2300	3280	3272.72	0.32	0	720	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	332	-9.88	3.47	12	0.06	-329.00	936.00	7760	20230302	-58.12	3200	20231023	1.56	7760	-58.12	20230302	3200	1.56	20231023	7760	-58.12	20230302	3200	1.56	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
57	20231023	091045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3305	25	2	0.76	5984970	1842	8.09	3200	3305	3200	4260	2300	3280	3249.17	0.32	0	973	3460	3370	3305	3215	3150	3337	3182	51	980	500	2160	5	1	10227950	338	-10.05	3.53	12	0.02	-329.00	936.00	7760	20230302	-57.41	3200	20231023	3.28	7760	-57.41	20230302	3200	3.28	20231023	7760	-57.41	20230302	3200	3.28	20231023	0.20	N	347700	500	51 억		32247	N	N	0	N	00	N
58	20231020	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-120	5	-3.53	75045385	22762	38.14	3375	3395	3240	4420	2380	3400	3296.96	0.28	0	4309	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	335	-9.97	3.50	12	0.22	-329.00	936.00	7760	20230302	-57.73	3210	20231019	2.18	7760	-57.73	20230302	3210	2.18	20231019	7760	-57.73	20230302	3210	2.18	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
59	20231020	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-100	5	-2.94	66876775	20278	33.98	3375	3395	3240	4420	2380	3400	3298.00	0.28	0	4775	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	338	-10.03	3.53	12	0.20	-329.00	936.00	7760	20230302	-57.47	3210	20231019	2.80	7760	-57.47	20230302	3210	2.80	20231019	7760	-57.47	20230302	3210	2.80	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
60	20231020	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-55	5	-1.62	62254420	18901	31.67	3375	3395	3240	4420	2380	3400	3293.71	0.28	0	5009	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	342	-10.17	3.57	12	0.18	-329.00	936.00	7760	20230302	-56.89	3210	20231019	4.21	7760	-56.89	20230302	3210	4.21	20231019	7760	-56.89	20230302	3210	4.21	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
61	20231020	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-80	5	-2.35	48744210	14856	24.89	3375	3395	3240	4420	2380	3400	3281.11	0.28	0	2257	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	340	-10.09	3.55	12	0.15	-329.00	936.00	7760	20230302	-57.22	3210	20231019	3.43	7760	-57.22	20230302	3210	3.43	20231019	7760	-57.22	20230302	3210	3.43	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
62	20231020	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-85	5	-2.50	40313315	12291	20.60	3375	3395	3240	4420	2380	3400	3279.91	0.28	0	2410	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	339	-10.08	3.54	12	0.12	-329.00	936.00	7760	20230302	-57.28	3210	20231019	3.27	7760	-57.28	20230302	3210	3.27	20231019	7760	-57.28	20230302	3210	3.27	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
63	20231020	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-145	5	-4.26	37278950	11362	19.04	3375	3395	3240	4420	2380	3400	3281.02	0.28	0	2100	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	333	-9.89	3.48	12	0.11	-329.00	936.00	7760	20230302	-58.05	3210	20231019	1.40	7760	-58.05	20230302	3210	1.40	20231019	7760	-58.05	20230302	3210	1.40	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
64	20231020	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-155	5	-4.56	27923600	8524	14.28	3375	3395	3245	4420	2380	3400	3275.88	0.28	0	707	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	332	-9.86	3.47	12	0.08	-329.00	936.00	7760	20230302	-58.18	3210	20231019	1.09	7760	-58.18	20230302	3210	1.09	20231019	7760	-58.18	20230302	3210	1.09	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
65	20231020	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-100	5	-2.94	4194010	1249	2.09	3375	3375	3300	4420	2380	3400	3357.89	0.28	0	249	4033	3716	3463	3146	2893	3590	3020	51	1020	500	2240	5	1	10227950	338	-10.03	3.53	12	0.01	-329.00	936.00	7760	20230302	-57.47	3210	20231019	2.80	7760	-57.47	20230302	3210	2.80	20231019	7760	-57.47	20230302	3210	2.80	20231019	0.20	N	347700	500	51 억		28863	N	N	0	N	00	N
66	20231019	161019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3400	-240	5	-6.59	202161995	59649	236.79	3780	3780	3210	4730	2550	3640	3389.19	0.27	0	3597	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	348	-10.33	3.63	12	0.58	-329.00	936.00	7760	20230302	-56.19	3210	20231019	5.92	7760	-56.19	20230302	3210	5.92	20231019	7760	-56.19	20230302	3210	5.92	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
67	20231019	151007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3380	-260	5	-7.14	198226640	58489	232.18	3780	3780	3210	4730	2550	3640	3389.13	0.27	0	3674	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	346	-10.27	3.61	12	0.57	-329.00	936.00	7760	20230302	-56.44	3210	20231019	5.30	7760	-56.44	20230302	3210	5.30	20231019	7760	-56.44	20230302	3210	5.30	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
68	20231019	141024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3415	-225	5	-6.18	163002690	48069	190.82	3780	3780	3210	4730	2550	3640	3391.01	0.27	0	6207	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	349	-10.38	3.65	12	0.47	-329.00	936.00	7760	20230302	-55.99	3210	20231019	6.39	7760	-55.99	20230302	3210	6.39	20231019	7760	-55.99	20230302	3210	6.39	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
69	20231019	131013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3440	-200	5	-5.49	144088370	42559	168.95	3780	3780	3210	4730	2550	3640	3385.61	0.27	0	4809	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	352	-10.46	3.68	12	0.42	-329.00	936.00	7760	20230302	-55.67	3210	20231019	7.17	7760	-55.67	20230302	3210	7.17	20231019	7760	-55.67	20230302	3210	7.17	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
70	20231019	121020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3455	-185	5	-5.08	131145185	38790	153.98	3780	3780	3210	4730	2550	3640	3380.90	0.27	0	7169	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	353	-10.50	3.69	12	0.38	-329.00	936.00	7760	20230302	-55.48	3210	20231019	7.63	7760	-55.48	20230302	3210	7.63	20231019	7760	-55.48	20230302	3210	7.63	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
71	20231019	111014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3465	-175	5	-4.81	119155165	35320	140.21	3780	3780	3210	4730	2550	3640	3373.59	0.27	0	7997	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	354	-10.53	3.70	12	0.35	-329.00	936.00	7760	20230302	-55.35	3210	20231019	7.94	7760	-55.35	20230302	3210	7.94	20231019	7760	-55.35	20230302	3210	7.94	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
72	20231019	101009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3440	-200	5	-5.49	106830415	31751	126.04	3780	3780	3210	4730	2550	3640	3364.63	0.27	0	7968	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	352	-10.46	3.68	12	0.31	-329.00	936.00	7760	20230302	-55.67	3210	20231019	7.17	7760	-55.67	20230302	3210	7.17	20231019	7760	-55.67	20230302	3210	7.17	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
73	20231019	091018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3465	-175	5	-4.81	63218905	19136	75.96	3780	3780	3210	4730	2550	3640	3303.66	0.27	0	4058	3856	3747	3676	3567	3496	3712	3532	51	1090	500	2400	5	1	10227950	354	-10.53	3.70	12	0.19	-329.00	936.00	7760	20230302	-55.35	3210	20231019	7.94	7760	-55.35	20230302	3210	7.94	20231019	7760	-55.35	20230302	3210	7.94	20231019	0.20	N	347700	500	51 억		28020	N	N	0	N	00	N
74	20231018	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	15	2	0.41	92381330	25174	43.25	3675	3785	3605	4710	2540	3625	3669.71	0.34	0	-5178	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	372	-11.06	3.89	12	0.25	-329.00	936.00	7760	20230302	-53.09	3515	20231016	3.56	7760	-53.09	20230302	3515	3.56	20231016	7760	-53.09	20230302	3515	3.56	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
75	20231018	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	15	2	0.41	91500845	24932	42.83	3675	3785	3605	4710	2540	3625	3670.02	0.34	0	-5047	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	372	-11.06	3.89	12	0.24	-329.00	936.00	7760	20230302	-53.09	3515	20231016	3.56	7760	-53.09	20230302	3515	3.56	20231016	7760	-53.09	20230302	3515	3.56	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
76	20231018	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	20	2	0.55	83760710	22797	39.17	3675	3785	3605	4710	2540	3625	3674.20	0.34	0	-5115	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	373	-11.08	3.89	12	0.22	-329.00	936.00	7760	20230302	-53.03	3515	20231016	3.70	7760	-53.03	20230302	3515	3.70	20231016	7760	-53.03	20230302	3515	3.70	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
77	20231018	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	5	2	0.14	76541010	20814	35.76	3675	3785	3605	4710	2540	3625	3677.38	0.34	0	-4587	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	371	-11.03	3.88	12	0.20	-329.00	936.00	7760	20230302	-53.22	3515	20231016	3.27	7760	-53.22	20230302	3515	3.27	20231016	7760	-53.22	20230302	3515	3.27	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
78	20231018	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	40	2	1.10	62258335	16916	29.06	3675	3785	3605	4710	2540	3625	3680.44	0.34	0	-3736	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	375	-11.14	3.92	12	0.17	-329.00	936.00	7760	20230302	-52.77	3515	20231016	4.27	7760	-52.77	20230302	3515	4.27	20231016	7760	-52.77	20230302	3515	4.27	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
79	20231018	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	110	2	3.03	27696190	7598	13.05	3675	3735	3605	4710	2540	3625	3645.19	0.34	0	-2735	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	382	-11.35	3.99	12	0.07	-329.00	936.00	7760	20230302	-51.87	3515	20231016	6.26	7760	-51.87	20230302	3515	6.26	20231016	7760	-51.87	20230302	3515	6.26	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
80	20231018	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	30	2	0.83	18474570	5077	8.72	3675	3675	3605	4710	2540	3625	3638.88	0.34	0	-2584	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	374	-11.11	3.90	12	0.05	-329.00	936.00	7760	20230302	-52.90	3515	20231016	3.98	7760	-52.90	20230302	3515	3.98	20231016	7760	-52.90	20230302	3515	3.98	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
81	20231018	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	0	3	0.00	2874855	792	1.36	3675	3675	3620	4710	2540	3625	3629.87	0.34	0	-382	4138	3881	3743	3486	3348	3812	3417	51	1085	500	2390	5	1	10227950	371	-11.02	3.87	12	0.01	-329.00	936.00	7760	20230302	-53.29	3515	20231016	3.13	7760	-53.29	20230302	3515	3.13	20231016	7760	-53.29	20230302	3515	3.13	20231016	0.20	N	347700	500	51 억		34687	N	N	0	N	00	N
82	20231017	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	65	2	1.83	216558465	57820	114.91	3650	4000	3605	4625	2495	3560	3745.60	0.42	0	-8268	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	371	-11.02	3.87	12	0.57	-329.00	936.00	7760	20230302	-53.29	3515	20231016	3.13	7760	-53.29	20230302	3515	3.13	20231016	7760	-53.29	20230302	3515	3.13	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
83	20231017	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	90	2	2.53	212446965	56686	112.66	3650	4000	3605	4625	2495	3560	3747.79	0.42	0	-8157	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	373	-11.09	3.90	12	0.55	-329.00	936.00	7760	20230302	-52.96	3515	20231016	3.84	7760	-52.96	20230302	3515	3.84	20231016	7760	-52.96	20230302	3515	3.84	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
84	20231017	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	65	2	1.83	204154805	54400	108.11	3650	4000	3625	4625	2495	3560	3752.85	0.42	0	-8279	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	371	-11.02	3.87	12	0.53	-329.00	936.00	7760	20230302	-53.29	3515	20231016	3.13	7760	-53.29	20230302	3515	3.13	20231016	7760	-53.29	20230302	3515	3.13	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
85	20231017	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	165	2	4.63	184949080	49146	97.67	3650	4000	3635	4625	2495	3560	3763.26	0.42	0	-7410	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	381	-11.32	3.98	12	0.48	-329.00	936.00	7760	20230302	-52.00	3515	20231016	5.97	7760	-52.00	20230302	3515	5.97	20231016	7760	-52.00	20230302	3515	5.97	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
86	20231017	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	150	2	4.21	179536265	47678	94.76	3650	4000	3635	4625	2495	3560	3765.60	0.42	0	-7658	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	379	-11.28	3.96	12	0.47	-329.00	936.00	7760	20230302	-52.19	3515	20231016	5.55	7760	-52.19	20230302	3515	5.55	20231016	7760	-52.19	20230302	3515	5.55	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
87	20231017	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	130	2	3.65	44683985	12070	23.99	3650	3800	3635	4625	2495	3560	3702.07	0.42	0	-2175	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	377	-11.22	3.94	12	0.12	-329.00	936.00	7760	20230302	-52.45	3515	20231016	4.98	7760	-52.45	20230302	3515	4.98	20231016	7760	-52.45	20230302	3515	4.98	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
88	20231017	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	210	2	5.90	39258155	10602	21.07	3650	3800	3635	4625	2495	3560	3702.90	0.42	0	-2564	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	386	-11.46	4.03	12	0.10	-329.00	936.00	7760	20230302	-51.42	3515	20231016	7.25	7760	-51.42	20230302	3515	7.25	20231016	7760	-51.42	20230302	3515	7.25	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
89	20231017	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	75	2	2.11	28280435	7629	15.16	3650	3800	3635	4625	2495	3560	3706.96	0.42	0	-4371	4003	3781	3648	3426	3293	3715	3360	51	1065	500	2340	5	1	10227950	372	-11.05	3.88	12	0.07	-329.00	936.00	7760	20230302	-53.16	3515	20231016	3.41	7760	-53.16	20230302	3515	3.41	20231016	7760	-53.16	20230302	3515	3.41	20231016	0.27	N	347700	500	51 억		42673	N	N	0	N	00	N
90	20231016	161000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3560	-215	5	-5.70	180605005	50117	135.47	3870	3870	3515	4905	2645	3775	3603.16	0.53	0	-7309	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	364	-10.82	3.80	12	0.49	-329.00	936.00	7760	20230302	-54.12	3515	20231016	1.28	7760	-54.12	20230302	3515	1.28	20231016	7760	-54.12	20230302	3515	1.28	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
91	20231016	151000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3565	-210	5	-5.56	157267175	43570	117.78	3870	3870	3515	4905	2645	3775	3608.96	0.53	0	-6787	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	365	-10.84	3.81	12	0.43	-329.00	936.00	7760	20230302	-54.06	3515	20231016	1.42	7760	-54.06	20230302	3515	1.42	20231016	7760	-54.06	20230302	3515	1.42	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
92	20231016	141002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3585	-190	5	-5.03	132465450	36627	99.01	3870	3870	3515	4905	2645	3775	3615.96	0.53	0	-7022	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	367	-10.90	3.83	12	0.36	-329.00	936.00	7760	20230302	-53.80	3515	20231016	1.99	7760	-53.80	20230302	3515	1.99	20231016	7760	-53.80	20230302	3515	1.99	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
93	20231016	130955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3555	-220	5	-5.83	118943500	32847	88.79	3870	3870	3515	4905	2645	3775	3620.43	0.53	0	-7217	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	364	-10.81	3.80	12	0.32	-329.00	936.00	7760	20230302	-54.19	3515	20231016	1.14	7760	-54.19	20230302	3515	1.14	20231016	7760	-54.19	20230302	3515	1.14	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
94	20231016	120957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3520	-255	5	-6.75	111128555	30638	82.82	3870	3870	3520	4905	2645	3775	3626.42	0.53	0	-7166	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	360	-10.70	3.76	12	0.30	-329.00	936.00	7760	20230302	-54.64	3520	20231016	0.00	7760	-54.64	20230302	3520	0.00	20231016	7760	-54.64	20230302	3520	0.00	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
95	20231016	110950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3650	-125	5	-3.31	78845155	21568	58.30	3870	3870	3580	4905	2645	3775	3654.82	0.53	0	-6190	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	373	-11.09	3.90	12	0.21	-329.00	936.00	7760	20230302	-52.96	3580	20231016	1.96	7760	-52.96	20230302	3580	1.96	20231016	7760	-52.96	20230302	3580	1.96	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
96	20231016	100944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3640	-135	5	-3.58	43407710	11759	31.79	3870	3870	3610	4905	2645	3775	3690.37	0.53	0	-4917	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	372	-11.06	3.89	12	0.11	-329.00	936.00	7760	20230302	-53.09	3610	20231016	0.83	7760	-53.09	20230302	3610	0.83	20231016	7760	-53.09	20230302	3610	0.83	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
97	20231016	090946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3685	-90	5	-2.38	16623090	4461	12.06	3870	3870	3685	4905	2645	3775	3724.62	0.53	0	-2069	4065	3920	3840	3695	3615	3880	3655	51	1130	500	2490	5	1	10227950	377	-11.20	3.94	12	0.04	-329.00	936.00	7760	20230302	-52.51	3685	20231016	0.00	7760	-52.51	20230302	3685	0.00	20231016	7760	-52.51	20230302	3685	0.00	20231016	0.27	N	347700	500	51 억		53854	N	N	0	N	00	N
98	20231012	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	210	2	5.60	130680245	33801	42.98	3785	3995	3755	4875	2625	3750	3866.17	0.64	0	12187	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	405	-12.04	4.23	12	0.33	-329.00	936.00	7760	20230302	-48.97	3710	20231011	6.74	7760	-48.97	20230302	3710	6.74	20231011	7760	-48.97	20230302	3710	6.74	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
99	20231012	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	215	2	5.73	126740965	32806	41.71	3785	3995	3755	4875	2625	3750	3863.35	0.64	0	12651	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	406	-12.05	4.24	12	0.32	-329.00	936.00	7760	20230302	-48.90	3710	20231011	6.87	7760	-48.90	20230302	3710	6.87	20231011	7760	-48.90	20230302	3710	6.87	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
100	20231012	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	210	2	5.60	116015575	30090	38.26	3785	3995	3755	4875	2625	3750	3855.62	0.64	0	12103	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	405	-12.04	4.23	12	0.29	-329.00	936.00	7760	20230302	-48.97	3710	20231011	6.74	7760	-48.97	20230302	3710	6.74	20231011	7760	-48.97	20230302	3710	6.74	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
101	20231012	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	180	2	4.80	107162975	27846	35.41	3785	3995	3755	4875	2625	3750	3848.42	0.64	0	11890	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	402	-11.95	4.20	12	0.27	-329.00	936.00	7760	20230302	-49.36	3710	20231011	5.93	7760	-49.36	20230302	3710	5.93	20231011	7760	-49.36	20230302	3710	5.93	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
102	20231012	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	170	2	4.53	87755505	22907	29.13	3785	3940	3755	4875	2625	3750	3830.95	0.64	0	11974	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	401	-11.91	4.19	12	0.22	-329.00	936.00	7760	20230302	-49.48	3710	20231011	5.66	7760	-49.48	20230302	3710	5.66	20231011	7760	-49.48	20230302	3710	5.66	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
103	20231012	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	110	2	2.93	76440300	19997	25.43	3785	3900	3755	4875	2625	3750	3822.59	0.64	0	11834	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	395	-11.73	4.12	12	0.20	-329.00	936.00	7760	20230302	-50.26	3710	20231011	4.04	7760	-50.26	20230302	3710	4.04	20231011	7760	-50.26	20230302	3710	4.04	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
104	20231012	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	110	2	2.93	69048045	18087	23.00	3785	3865	3755	4875	2625	3750	3817.55	0.64	0	11528	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	395	-11.73	4.12	12	0.18	-329.00	936.00	7760	20230302	-50.26	3710	20231011	4.04	7760	-50.26	20230302	3710	4.04	20231011	7760	-50.26	20230302	3710	4.04	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
105	20231012	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	45	2	1.20	3536855	931	1.18	3785	3815	3785	4875	2625	3750	3798.98	0.64	0	612	3970	3860	3785	3675	3600	3822	3637	51	1125	500	2470	5	1	10227950	388	-11.53	4.05	12	0.01	-329.00	936.00	7760	20230302	-51.10	3710	20231011	2.29	7760	-51.10	20230302	3710	2.29	20231011	7760	-51.10	20230302	3710	2.29	20231011	0.28	N	347700	500	51 억		65667	N	N	0	N	00	N
106	20231011	160953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3750	0	3	0.00	297763320	78574	129.85	3895	3895	3710	4875	2625	3750	3789.60	0.63	0	-19	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	384	-11.40	4.01	12	0.77	-329.00	936.00	7760	20230302	-51.68	3710	20231011	1.08	7760	-51.68	20230302	3710	1.08	20231011	7760	-51.68	20230302	3710	1.08	20231011	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
107	20231011	150958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3760	10	2	0.27	285903070	75409	124.62	3895	3895	3710	4875	2625	3750	3791.37	0.63	0	167	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	385	-11.43	4.02	12	0.74	-329.00	936.00	7760	20230302	-51.55	3710	20231011	1.35	7760	-51.55	20230302	3710	1.35	20231011	7760	-51.55	20230302	3710	1.35	20231011	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
108	20231011	141001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3780	30	2	0.80	260051435	68549	113.28	3895	3895	3710	4875	2625	3750	3793.66	0.63	0	2390	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	387	-11.49	4.04	12	0.67	-329.00	936.00	7760	20230302	-51.29	3710	20231011	1.89	7760	-51.29	20230302	3710	1.89	20231011	7760	-51.29	20230302	3710	1.89	20231011	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
109	20231011	130948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3755	5	2	0.13	226874910	59720	98.69	3895	3895	3710	4875	2625	3750	3798.98	0.63	0	5976	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	384	-11.41	4.01	12	0.58	-329.00	936.00	7760	20230302	-51.61	3710	20231011	1.21	7760	-51.61	20230302	3710	1.21	20231011	7760	-51.61	20230302	3710	1.21	20231011	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
110	20231011	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	80	2	2.13	149230605	39135	64.67	3895	3895	3770	4875	2625	3750	3813.23	0.63	0	9112	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	392	-11.64	4.09	12	0.38	-329.00	936.00	7760	20230302	-50.64	3745	20231010	2.27	7760	-50.64	20230302	3745	2.27	20231010	7760	-50.64	20230302	3745	2.27	20231010	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
111	20231011	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	80	2	2.13	133666025	35073	57.96	3895	3895	3770	4875	2625	3750	3811.08	0.63	0	9862	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	392	-11.64	4.09	12	0.34	-329.00	936.00	7760	20230302	-50.64	3745	20231010	2.27	7760	-50.64	20230302	3745	2.27	20231010	7760	-50.64	20230302	3745	2.27	20231010	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
112	20231011	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	70	2	1.87	93906185	24547	40.57	3895	3895	3780	4875	2625	3750	3825.57	0.63	0	3511	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	391	-11.61	4.08	12	0.24	-329.00	936.00	7760	20230302	-50.77	3745	20231010	2.00	7760	-50.77	20230302	3745	2.00	20231010	7760	-50.77	20230302	3745	2.00	20231010	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
113	20231011	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	100	2	2.67	1230620	318	0.53	3895	3895	3850	4875	2625	3750	3869.87	0.63	0	-194	4353	4051	3898	3596	3443	3975	3520	51	1125	500	2470	5	1	10227950	394	-11.70	4.11	12	0.00	-329.00	936.00	7760	20230302	-50.39	3745	20231010	2.80	7760	-50.39	20230302	3745	2.80	20231010	7760	-50.39	20230302	3745	2.80	20231010	0.28	N	347700	500	51 억		64185	N	N	0	N	00	N
114	20231010	161602	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3750	-200	5	-5.06	234203305	60491	279.25	3970	4200	3745	5130	2765	3950	3872.22	0.58	0	5389	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	384	-11.40	4.01	12	0.59	-329.00	936.00	7760	20230302	-51.68	3745	20231010	0.13	7760	-51.68	20230302	3745	0.13	20231010	7760	-51.68	20230302	3745	0.13	20231010	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
115	20231010	150944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3795	-155	5	-3.92	208062235	53647	247.65	3970	4200	3745	5130	2765	3950	3878.36	0.58	0	7381	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	388	-11.53	4.05	12	0.52	-329.00	936.00	7760	20230302	-51.10	3745	20231010	1.34	7760	-51.10	20230302	3745	1.34	20231010	7760	-51.10	20230302	3745	1.34	20231010	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
116	20231010	140951	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3835	-115	5	-2.91	127205210	32233	148.80	3970	4200	3810	5130	2765	3950	3946.43	0.58	0	2528	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	392	-11.66	4.10	12	0.32	-329.00	936.00	7760	20230302	-50.58	3810	20231010	0.66	7760	-50.58	20230302	3810	0.66	20231010	7760	-50.58	20230302	3810	0.66	20231010	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
117	20231010	130945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3865	-85	5	-2.15	100438865	25285	116.73	3970	4200	3865	5130	2765	3950	3972.27	0.58	0	3047	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	395	-11.75	4.13	12	0.25	-329.00	936.00	7760	20230302	-50.19	3865	20231010	0.00	7760	-50.19	20230302	3865	0.00	20231010	7760	-50.19	20230302	3865	0.00	20231010	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
118	20231010	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	55	2	1.39	43912615	10953	50.56	3970	4200	3940	5130	2765	3950	4009.19	0.58	0	3988	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	410	-12.17	4.28	12	0.11	-329.00	936.00	7760	20230302	-48.39	3870	20221017	3.49	7760	-48.39	20230302	3885	3.09	20231005	7760	-48.39	20230302	3870	3.49	20221017	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
119	20231010	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	60	2	1.52	41561970	10367	47.86	3970	4200	3940	5130	2765	3950	4009.06	0.58	0	4377	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	410	-12.19	4.28	12	0.10	-329.00	936.00	7760	20230302	-48.32	3870	20221017	3.62	7760	-48.32	20230302	3885	3.22	20231005	7760	-48.32	20230302	3870	3.62	20221017	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
120	20231010	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	105	2	2.66	39254190	9794	45.21	3970	4200	3940	5130	2765	3950	4007.98	0.58	0	4124	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	415	-12.33	4.33	12	0.10	-329.00	936.00	7760	20230302	-47.74	3870	20221017	4.78	7760	-47.74	20230302	3885	4.38	20231005	7760	-47.74	20230302	3870	4.78	20221017	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
121	20231010	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	25	2	0.63	8581815	2130	9.83	3970	4200	3940	5130	2765	3950	4029.02	0.58	0	-1038	4230	4090	3990	3850	3750	4160	3920	51	1180	500	2600	5	1	10227950	407	-12.08	4.25	12	0.02	-329.00	936.00	7760	20230302	-48.78	3870	20221017	2.71	7760	-48.78	20230302	3885	2.32	20231005	7760	-48.78	20230302	3870	2.71	20221017	0.32	N	347700	500	51 억		59827	N	N	0	N	00	N
122	20231006	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-70	5	-1.74	86892750	21662	50.28	3900	4130	3890	5220	2815	4020	4011.32	0.58	0	-247	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	404	-12.01	4.22	12	0.21	-329.00	936.00	7760	20230302	-49.10	3870	20221017	2.07	7760	-49.10	20230302	3885	1.67	20231005	7760	-49.10	20230302	3870	2.07	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N
123	20231006	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-35	5	-0.87	76405810	19014	44.13	3900	4130	3890	5220	2815	4020	4018.40	0.58	0	1673	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	408	-12.11	4.26	12	0.19	-329.00	936.00	7760	20230302	-48.65	3870	20221017	2.97	7760	-48.65	20230302	3885	2.57	20231005	7760	-48.65	20230302	3870	2.97	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N
124	20231006	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	40	2	1.00	34414580	8528	19.79	3900	4130	3890	5220	2815	4020	4035.48	0.58	0	1861	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	415	-12.34	4.34	12	0.08	-329.00	936.00	7760	20230302	-47.68	3870	20221017	4.91	7760	-47.68	20230302	3885	4.50	20231005	7760	-47.68	20230302	3870	4.91	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N
125	20231006	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	40	2	1.00	32027750	7939	18.43	3900	4130	3890	5220	2815	4020	4034.23	0.58	0	1878	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	415	-12.34	4.34	12	0.08	-329.00	936.00	7760	20230302	-47.68	3870	20221017	4.91	7760	-47.68	20230302	3885	4.50	20231005	7760	-47.68	20230302	3870	4.91	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N
126	20231006	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	55	2	1.37	29019805	7200	16.71	3900	4130	3890	5220	2815	4020	4030.53	0.58	0	2507	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	417	-12.39	4.35	12	0.07	-329.00	936.00	7760	20230302	-47.49	3870	20221017	5.30	7760	-47.49	20230302	3885	4.89	20231005	7760	-47.49	20230302	3870	5.30	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N
127	20231006	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	90	2	2.24	22280630	5532	12.84	3900	4130	3890	5220	2815	4020	4027.59	0.58	0	1602	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	420	-12.49	4.39	12	0.05	-329.00	936.00	7760	20230302	-47.04	3870	20221017	6.20	7760	-47.04	20230302	3885	5.79	20231005	7760	-47.04	20230302	3870	6.20	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N
128	20231006	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	65	2	1.62	14422785	3613	8.39	3900	4085	3890	5220	2815	4020	3991.91	0.58	0	1011	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	418	-12.42	4.36	12	0.04	-329.00	936.00	7760	20230302	-47.36	3870	20221017	5.56	7760	-47.36	20230302	3885	5.15	20231005	7760	-47.36	20230302	3870	5.56	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N
129	20231006	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-5	5	-0.12	4385155	1124	2.61	3900	4020	3890	5220	2815	4020	3901.38	0.58	0	370	4290	4155	4020	3885	3750	4222	3952	51	1200	500	2650	5	1	10227950	411	-12.20	4.29	12	0.01	-329.00	936.00	7760	20230302	-48.26	3870	20221017	3.75	7760	-48.26	20230302	3885	3.35	20231005	7760	-48.26	20230302	3870	3.75	20221017	0.32	N	347700	500	51 억		59775	N	N	0	N	00	N