KissMeData/443250/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	161313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	-170	5	-1.17	7780782760	518905	175.80	14760	15950	13950	18870	10170	14520	14995.34	0.19	0	11096	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1574	21.64	5.21	12	4.73	663.00	2754.00	41950	20231006	-65.79	12510	20231024	14.71	41950	-65.79	20231006	12510	14.71	20231024	41950	-65.79	20231006	12510	14.71	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
3	20231031	151326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14360	-160	5	-1.10	7661780770	510611	172.99	14760	15950	13950	18870	10170	14520	15005.31	0.19	0	11521	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1575	21.66	5.21	12	4.65	663.00	2754.00	41950	20231006	-65.77	12510	20231024	14.79	41950	-65.77	20231006	12510	14.79	20231024	41950	-65.77	20231006	12510	14.79	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
4	20231031	141335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	-200	5	-1.38	7289253510	484426	164.11	14760	15950	13950	18870	10170	14520	15047.41	0.19	0	13156	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1571	21.60	5.20	12	4.42	663.00	2754.00	41950	20231006	-65.86	12510	20231024	14.47	41950	-65.86	20231006	12510	14.47	20231024	41950	-65.86	20231006	12510	14.47	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
5	20231031	131324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-120	5	-0.83	7097800650	471019	159.57	14760	15950	13950	18870	10170	14520	15069.27	0.19	0	13022	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1580	21.72	5.23	12	4.29	663.00	2754.00	41950	20231006	-65.67	12510	20231024	15.11	41950	-65.67	20231006	12510	15.11	20231024	41950	-65.67	20231006	12510	15.11	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
6	20231031	121326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	-540	5	-3.72	6816136480	451223	152.87	14760	15950	13950	18870	10170	14520	15106.18	0.19	0	11428	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1534	21.09	5.08	12	4.11	663.00	2754.00	41950	20231006	-66.67	12510	20231024	11.75	41950	-66.67	20231006	12510	11.75	20231024	41950	-66.67	20231006	12510	11.75	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
7	20231031	111357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-120	5	-0.83	6102058730	401244	135.93	14760	15950	14100	18870	10170	14520	15208.19	0.19	0	21690	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1580	21.72	5.23	12	3.66	663.00	2754.00	41950	20231006	-65.67	12510	20231024	15.11	41950	-65.67	20231006	12510	15.11	20231024	41950	-65.67	20231006	12510	15.11	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
8	20231031	101333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	1250	2	8.61	3830835760	248968	84.35	14760	15950	14670	18870	10170	14520	15387.56	0.19	0	36874	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1730	23.79	5.73	12	2.27	663.00	2754.00	41950	20231006	-62.41	12510	20231024	26.06	41950	-62.41	20231006	12510	26.06	20231024	41950	-62.41	20231006	12510	26.06	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
9	20231031	091337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	600	2	4.13	518074230	34640	11.74	14760	15170	14670	18870	10170	14520	14958.49	0.19	0	1466	16613	15566	14993	13946	13373	15280	13660	55	4350	500	10160	10	1	10969386	1659	22.81	5.49	12	0.32	663.00	2754.00	41950	20231006	-63.96	12510	20231024	20.86	41950	-63.96	20231006	12510	20.86	20231024	41950	-63.96	20231006	12510	20.86	20231024	0.00	N	443250	500	54 억		20389	N	N	0	N	00	N
10	20231030	161307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14520	-510	5	-3.39	4429803050	293093	60.57	15140	16040	14420	19530	10530	15030	15116.00	0.36	0	-25125	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1593	21.90	5.27	12	2.67	663.00	2754.00	41950	20231006	-65.39	12510	20231024	16.07	41950	-65.39	20231006	12510	16.07	20231024	41950	-65.39	20231006	12510	16.07	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
11	20231030	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	-430	5	-2.86	4321493920	285642	59.03	15140	16040	14420	19530	10530	15030	15129.77	0.36	0	-24874	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1602	22.02	5.30	12	2.60	663.00	2754.00	41950	20231006	-65.20	12510	20231024	16.71	41950	-65.20	20231006	12510	16.71	20231024	41950	-65.20	20231006	12510	16.71	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
12	20231030	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-520	5	-3.46	4147349110	273681	56.56	15140	16040	14420	19530	10530	15030	15154.88	0.36	0	-24873	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1592	21.89	5.27	12	2.49	663.00	2754.00	41950	20231006	-65.41	12510	20231024	15.99	41950	-65.41	20231006	12510	15.99	20231024	41950	-65.41	20231006	12510	15.99	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
13	20231030	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14660	-370	5	-2.46	3934695790	259074	53.54	15140	16040	14420	19530	10530	15030	15188.78	0.36	0	-24497	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1608	22.11	5.32	12	2.36	663.00	2754.00	41950	20231006	-65.05	12510	20231024	17.19	41950	-65.05	20231006	12510	17.19	20231024	41950	-65.05	20231006	12510	17.19	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
14	20231030	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14500	-530	5	-3.53	3652966870	239650	49.52	15140	16040	14500	19530	10530	15030	15244.75	0.36	0	-25008	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1591	21.87	5.27	12	2.18	663.00	2754.00	41950	20231006	-65.44	12510	20231024	15.91	41950	-65.44	20231006	12510	15.91	20231024	41950	-65.44	20231006	12510	15.91	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
15	20231030	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	-340	5	-2.26	3377819500	220779	45.62	15140	16040	14600	19530	10530	15030	15302.06	0.36	0	-25236	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1611	22.16	5.33	12	2.01	663.00	2754.00	41950	20231006	-64.98	12510	20231024	17.43	41950	-64.98	20231006	12510	17.43	20231024	41950	-64.98	20231006	12510	17.43	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
16	20231030	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	-350	5	-2.33	2999246740	194944	40.28	15140	16040	14600	19530	10530	15030	15388.92	0.36	0	-22934	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1610	22.14	5.33	12	1.78	663.00	2754.00	41950	20231006	-65.01	12510	20231024	17.35	41950	-65.01	20231006	12510	17.35	20231024	41950	-65.01	20231006	12510	17.35	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
17	20231030	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	270	2	1.80	1662196060	106334	21.97	15140	16040	15140	19530	10530	15030	15643.58	0.36	0	-5263	16690	15860	14830	14000	12970	16275	14415	55	4500	500	10520	10	1	10969386	1678	23.08	5.56	12	0.97	663.00	2754.00	41950	20231006	-63.53	12510	20231024	22.30	41950	-63.53	20231006	12510	22.30	20231024	41950	-63.53	20231006	12510	22.30	20231024	0.00	N	443250	500	54 억		39071	N	N	0	N	00	N
18	20231027	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15030	980	2	6.98	7157097340	479142	99.95	14050	15660	13800	18260	9840	14050	14937.01	0.20	0	19552	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1649	22.67	5.46	12	4.37	663.00	2754.00	41950	20231006	-64.17	12510	20231024	20.14	41950	-64.17	20231006	12510	20.14	20231024	41950	-64.17	20231006	12510	20.14	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
19	20231027	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15030	980	2	6.98	6911818310	462765	96.53	14050	15660	13800	18260	9840	14050	14936.07	0.20	0	18622	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1649	22.67	5.46	12	4.22	663.00	2754.00	41950	20231006	-64.17	12510	20231024	20.14	41950	-64.17	20231006	12510	20.14	20231024	41950	-64.17	20231006	12510	20.14	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
20	20231027	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	660	2	4.70	4413371630	299738	62.53	14050	15360	13800	18260	9840	14050	14724.28	0.20	0	17495	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1614	22.19	5.34	12	2.73	663.00	2754.00	41950	20231006	-64.93	12510	20231024	17.59	41950	-64.93	20231006	12510	17.59	20231024	41950	-64.93	20231006	12510	17.59	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
21	20231027	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	650	2	4.63	4076746740	277047	57.79	14050	15360	13800	18260	9840	14050	14715.19	0.20	0	15407	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1612	22.17	5.34	12	2.53	663.00	2754.00	41950	20231006	-64.96	12510	20231024	17.51	41950	-64.96	20231006	12510	17.51	20231024	41950	-64.96	20231006	12510	17.51	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
22	20231027	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	1000	2	7.12	3455960060	235042	49.03	14050	15360	13800	18260	9840	14050	14703.81	0.20	0	10204	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1651	22.70	5.46	12	2.14	663.00	2754.00	41950	20231006	-64.12	12510	20231024	20.30	41950	-64.12	20231006	12510	20.30	20231024	41950	-64.12	20231006	12510	20.30	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
23	20231027	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	680	2	4.84	1991227530	137855	28.76	14050	14910	13800	18260	9840	14050	14444.59	0.20	0	12472	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1616	22.22	5.35	12	1.26	663.00	2754.00	41950	20231006	-64.89	12510	20231024	17.75	41950	-64.89	20231006	12510	17.75	20231024	41950	-64.89	20231006	12510	17.75	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
24	20231027	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	580	2	4.13	1384917920	96624	20.16	14050	14750	13800	18260	9840	14050	14333.30	0.20	0	4510	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1605	22.07	5.31	12	0.88	663.00	2754.00	41950	20231006	-65.13	12510	20231024	16.95	41950	-65.13	20231006	12510	16.95	20231024	41950	-65.13	20231006	12510	16.95	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
25	20231027	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14280	230	2	1.64	269276320	19211	4.01	14050	14290	13800	18260	9840	14050	14016.64	0.20	0	-176	15843	14946	14103	13206	12363	15395	13655	55	4210	500	9830	10	1	10969386	1566	21.54	5.19	12	0.18	663.00	2754.00	41950	20231006	-65.96	12510	20231024	14.15	41950	-65.96	20231006	12510	14.15	20231024	41950	-65.96	20231006	12510	14.15	20231024	0.00	N	443250	500	54 억		21691	N	N	0	N	00	N
26	20231026	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	-70	5	-0.50	6767369260	475208	29.64	13500	15000	13260	18350	9890	14120	14241.09	0.45	0	-11200	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1541	21.19	5.10	12	4.33	663.00	2754.00	41950	20231006	-66.51	12510	20231024	12.31	41950	-66.51	20231006	12510	12.31	20231024	41950	-66.51	20231006	12510	12.31	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
27	20231026	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	-30	5	-0.21	6647652250	466676	29.10	13500	15000	13260	18350	9890	14120	14244.69	0.45	0	-10604	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1546	21.25	5.12	12	4.25	663.00	2754.00	41950	20231006	-66.41	12510	20231024	12.63	41950	-66.41	20231006	12510	12.63	20231024	41950	-66.41	20231006	12510	12.63	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
28	20231026	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	-230	5	-1.63	6352308540	445332	27.77	13500	15000	13260	18350	9890	14120	14264.21	0.45	0	-12007	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1524	20.95	5.04	12	4.06	663.00	2754.00	41950	20231006	-66.89	12510	20231024	11.03	41950	-66.89	20231006	12510	11.03	20231024	41950	-66.89	20231006	12510	11.03	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
29	20231026	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14120	0	3	0.00	5824416370	407070	25.39	13500	15000	13260	18350	9890	14120	14308.15	0.45	0	-11994	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1549	21.30	5.13	12	3.71	663.00	2754.00	41950	20231006	-66.34	12510	20231024	12.87	41950	-66.34	20231006	12510	12.87	20231024	41950	-66.34	20231006	12510	12.87	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
30	20231026	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13970	-150	5	-1.06	5445127100	380354	23.72	13500	15000	13260	18350	9890	14120	14315.95	0.45	0	-10545	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1532	21.07	5.07	12	3.47	663.00	2754.00	41950	20231006	-66.70	12510	20231024	11.67	41950	-66.70	20231006	12510	11.67	20231024	41950	-66.70	20231006	12510	11.67	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
31	20231026	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	200	2	1.42	5039248310	351456	21.92	13500	15000	13260	18350	9890	14120	14338.21	0.45	0	-13090	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1571	21.60	5.20	12	3.20	663.00	2754.00	41950	20231006	-65.86	12510	20231024	14.47	41950	-65.86	20231006	12510	14.47	20231024	41950	-65.86	20231006	12510	14.47	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
32	20231026	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	600	2	4.25	4036093850	281271	17.54	13500	15000	13260	18350	9890	14120	14349.49	0.45	0	-10640	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1615	22.20	5.34	12	2.56	663.00	2754.00	41950	20231006	-64.91	12510	20231024	17.67	41950	-64.91	20231006	12510	17.67	20231024	41950	-64.91	20231006	12510	17.67	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
33	20231026	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-310	5	-2.20	691737330	51218	3.19	13500	14110	13260	18350	9890	14120	13505.63	0.45	0	7170	17053	15586	14513	13046	11973	16320	13780	55	4230	500	9880	10	1	10969386	1515	20.83	5.01	12	0.47	663.00	2754.00	41950	20231006	-67.08	12510	20231024	10.39	41950	-67.08	20231006	12510	10.39	20231024	41950	-67.08	20231006	12510	10.39	20231024	0.00	N	443250	500	54 억		48949	N	N	0	N	00	N
34	20231025	161210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14120	850	2	6.41	23377695300	1580445	811.57	13580	15980	13440	17250	9290	13270	14792.69	0.90	0	-24182	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1549	21.30	5.13	12	14.41	663.00	2754.00	41950	20231006	-66.34	12510	20231024	12.87	41950	-66.34	20231006	12510	12.87	20231024	41950	-66.34	20231006	12510	12.87	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
35	20231025	151208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14200	930	2	7.01	22941128320	1549635	795.75	13580	15980	13440	17250	9290	13270	14804.21	0.90	0	-23519	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1558	21.42	5.16	12	14.13	663.00	2754.00	41950	20231006	-66.15	12510	20231024	13.51	41950	-66.15	20231006	12510	13.51	20231024	41950	-66.15	20231006	12510	13.51	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
36	20231025	141204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14430	1160	2	8.74	21473519480	1447659	743.38	13580	15980	13440	17250	9290	13270	14833.27	0.90	0	-33457	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1583	21.76	5.24	12	13.20	663.00	2754.00	41950	20231006	-65.60	12510	20231024	15.35	41950	-65.60	20231006	12510	15.35	20231024	41950	-65.60	20231006	12510	15.35	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
37	20231025	131205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14270	1000	2	7.54	10454570700	721906	370.70	13580	15440	13440	17250	9290	13270	14481.90	0.90	0	-2518	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1565	21.52	5.18	12	6.58	663.00	2754.00	41950	20231006	-65.98	12510	20231024	14.07	41950	-65.98	20231006	12510	14.07	20231024	41950	-65.98	20231006	12510	14.07	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
38	20231025	121209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14250	980	2	7.39	9412036910	648573	333.05	13580	15440	13440	17250	9290	13270	14511.92	0.90	0	-3769	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1563	21.49	5.17	12	5.91	663.00	2754.00	41950	20231006	-66.03	12510	20231024	13.91	41950	-66.03	20231006	12510	13.91	20231024	41950	-66.03	20231006	12510	13.91	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
39	20231025	111208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14600	1330	2	10.02	8093080480	556869	285.96	13580	15440	13440	17250	9290	13270	14533.19	0.90	0	-2995	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1602	22.02	5.30	12	5.08	663.00	2754.00	41950	20231006	-65.20	12510	20231024	16.71	41950	-65.20	20231006	12510	16.71	20231024	41950	-65.20	20231006	12510	16.71	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
40	20231025	101210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14610	1340	2	10.10	2440779670	173806	89.25	13580	14800	13440	17250	9290	13270	14043.13	0.90	0	3408	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1603	22.04	5.31	12	1.58	663.00	2754.00	41950	20231006	-65.17	12510	20231024	16.79	41950	-65.17	20231006	12510	16.79	20231024	41950	-65.17	20231006	12510	16.79	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
41	20231025	091205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13770	500	2	3.77	362013210	26632	13.68	13580	13870	13440	17250	9290	13270	13593.17	0.90	0	-441	14056	13662	13086	12692	12116	13375	12405	55	3980	500	9280	10	1	10969386	1510	20.77	5.00	12	0.24	663.00	2754.00	41950	20231006	-67.18	12510	20231024	10.07	41950	-67.18	20231006	12510	10.07	20231024	41950	-67.18	20231006	12510	10.07	20231024	0.00	N	443250	500	54 억		98498	N	N	0	N	00	N
42	20231024	161137	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13270	150	2	1.14	2323915000	178239	80.98	13300	13480	12510	17050	9190	13120	13037.80	0.67	0	27574	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1456	20.02	4.82	12	1.62	663.00	2754.00	41950	20231006	-68.37	12510	20231024	6.08	41950	-68.37	20231006	12510	6.08	20231024	41950	-68.37	20231006	12510	6.08	20231024	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
43	20231024	151157	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13320	200	2	1.52	2214842950	170032	77.25	13300	13480	12510	17050	9190	13120	13026.02	0.67	0	25859	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1461	20.09	4.84	12	1.55	663.00	2754.00	41950	20231006	-68.25	12510	20231024	6.47	41950	-68.25	20231006	12510	6.47	20231024	41950	-68.25	20231006	12510	6.47	20231024	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
44	20231024	141139	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13170	50	2	0.38	1832533540	141232	64.17	13300	13480	12510	17050	9190	13120	12975.31	0.67	0	18375	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1445	19.86	4.78	12	1.29	663.00	2754.00	41950	20231006	-68.61	12510	20231024	5.28	41950	-68.61	20231006	12510	5.28	20231024	41950	-68.61	20231006	12510	5.28	20231024	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
45	20231024	131143	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13000	-120	5	-0.91	1601630070	123656	56.18	13300	13480	12510	17050	9190	13120	12952.26	0.67	0	15453	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1426	19.61	4.72	12	1.13	663.00	2754.00	41950	20231006	-69.01	12510	20231024	3.92	41950	-69.01	20231006	12510	3.92	20231024	41950	-69.01	20231006	12510	3.92	20231024	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
46	20231024	121156	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12750	-370	5	-2.82	1407765410	108600	49.34	13300	13480	12510	17050	9190	13120	12962.81	0.67	0	10087	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1399	19.23	4.63	12	0.99	663.00	2754.00	41950	20231006	-69.61	12510	20231024	1.92	41950	-69.61	20231006	12510	1.92	20231024	41950	-69.61	20231006	12510	1.92	20231024	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
47	20231024	111151	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12670	-450	5	-3.43	1244549230	95772	43.51	13300	13480	12510	17050	9190	13120	12994.88	0.67	0	8428	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1390	19.11	4.60	12	0.87	663.00	2754.00	41950	20231006	-69.80	12510	20231024	1.28	41950	-69.80	20231006	12510	1.28	20231024	41950	-69.80	20231006	12510	1.28	20231024	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
48	20231024	101141	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12780	-340	5	-2.59	794957890	60183	27.34	13300	13480	12750	17050	9190	13120	13209.06	0.67	0	5807	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1402	19.28	4.64	12	0.55	663.00	2754.00	41950	20231006	-69.54	12750	20231024	0.24	41950	-69.54	20231006	12750	0.24	20231024	41950	-69.54	20231006	12750	0.24	20231024	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
49	20231024	091148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13430	310	2	2.36	401376480	30017	13.64	13300	13480	13260	17050	9190	13120	13371.89	0.67	0	6916	14820	13970	13500	12650	12180	13735	12415	55	3930	500	9180	10	1	10969386	1473	20.26	4.88	12	0.27	663.00	2754.00	41950	20231006	-67.99	13030	20231023	3.07	41950	-67.99	20231006	13030	3.07	20231023	41950	-67.99	20231006	13030	3.07	20231023	0.00	N	443250	500	54 억		73369	N	N	0	N	00	N
50	20231023	161131	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13120	-910	5	-6.49	2879019070	212735	66.94	14300	14350	13030	18230	9830	14030	13529.31	0.69	0	9779	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1439	19.79	4.76	12	1.94	663.00	2754.00	41950	20231006	-68.72	13030	20231023	0.69	41950	-68.72	20231006	13030	0.69	20231023	41950	-68.72	20231006	13030	0.69	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
51	20231023	151137	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13100	-930	5	-6.63	2716900210	200408	63.06	14300	14350	13030	18230	9830	14030	13552.23	0.69	0	9654	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1437	19.76	4.76	12	1.83	663.00	2754.00	41950	20231006	-68.77	13030	20231023	0.54	41950	-68.77	20231006	13030	0.54	20231023	41950	-68.77	20231006	13030	0.54	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
52	20231023	141134	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13270	-760	5	-5.42	2183325480	159789	50.28	14300	14350	13160	18230	9830	14030	13659.32	0.69	0	6488	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1456	20.02	4.82	12	1.46	663.00	2754.00	41950	20231006	-68.37	13160	20231023	0.84	41950	-68.37	20231006	13160	0.84	20231023	41950	-68.37	20231006	13160	0.84	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
53	20231023	131142	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13510	-520	5	-3.71	1732826160	125896	39.62	14300	14350	13380	18230	9830	14030	13759.80	0.69	0	5024	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1482	20.38	4.91	12	1.15	663.00	2754.00	41950	20231006	-67.79	13380	20231023	0.97	41950	-67.79	20231006	13380	0.97	20231023	41950	-67.79	20231006	13380	0.97	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
54	20231023	121130	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13460	-570	5	-4.06	1607633420	116654	36.71	14300	14350	13380	18230	9830	14030	13777.02	0.69	0	5140	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1476	20.30	4.89	12	1.06	663.00	2754.00	41950	20231006	-67.91	13380	20231023	0.60	41950	-67.91	20231006	13380	0.60	20231023	41950	-67.91	20231006	13380	0.60	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
55	20231023	111128	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13750	-280	5	-2.00	1374673690	99475	31.30	14300	14350	13380	18230	9830	14030	13815.11	0.69	0	7334	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1508	20.74	4.99	12	0.91	663.00	2754.00	41950	20231006	-67.22	13380	20231023	2.77	41950	-67.22	20231006	13380	2.77	20231023	41950	-67.22	20231006	13380	2.77	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
56	20231023	101121	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13590	-440	5	-3.14	1145361470	82852	26.07	14300	14350	13380	18230	9830	14030	13819.27	0.69	0	2001	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1491	20.50	4.93	12	0.76	663.00	2754.00	41950	20231006	-67.60	13380	20231023	1.57	41950	-67.60	20231006	13380	1.57	20231023	41950	-67.60	20231006	13380	1.57	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
57	20231023	091143	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13990	-40	5	-0.29	370228080	26342	8.29	14300	14350	13830	18230	9830	14030	14056.62	0.69	0	-6557	15596	14812	14336	13552	13076	14575	13315	55	4200	500	9820	10	1	10969386	1535	21.10	5.08	12	0.24	663.00	2754.00	41950	20231006	-66.65	13830	20231023	1.16	41950	-66.65	20231006	13830	1.16	20231023	41950	-66.65	20231006	13830	1.16	20231023	0.00	N	443250	500	54 억		75201	N	N	0	N	00	N
58	20231020	161124	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14030	-1050	5	-6.96	4408651570	306408	55.91	14930	15120	13860	19600	10560	15080	14389.62	0.36	0	36724	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1539	21.16	5.09	12	2.79	663.00	2754.00	41950	20231006	-66.56	13860	20231020	1.23	41950	-66.56	20231006	13860	1.23	20231020	41950	-66.56	20231006	13860	1.23	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
59	20231020	151122	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14200	-880	5	-5.84	4081318940	283187	51.67	14930	15120	13860	19600	10560	15080	14412.10	0.36	0	33866	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1558	21.42	5.16	12	2.58	663.00	2754.00	41950	20231006	-66.15	13860	20231020	2.45	41950	-66.15	20231006	13860	2.45	20231020	41950	-66.15	20231006	13860	2.45	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
60	20231020	141136	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14550	-530	5	-3.51	3720351900	258081	47.09	14930	15120	13860	19600	10560	15080	14415.44	0.36	0	31428	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1596	21.95	5.28	12	2.35	663.00	2754.00	41950	20231006	-65.32	13860	20231020	4.98	41950	-65.32	20231006	13860	4.98	20231020	41950	-65.32	20231006	13860	4.98	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
61	20231020	131105	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14180	-900	5	-5.97	2916371920	202770	37.00	14930	15120	13860	19600	10560	15080	14382.66	0.36	0	13427	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1555	21.39	5.15	12	1.85	663.00	2754.00	41950	20231006	-66.20	13860	20231020	2.31	41950	-66.20	20231006	13860	2.31	20231020	41950	-66.20	20231006	13860	2.31	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
62	20231020	121116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14100	-980	5	-6.50	2458430880	170321	31.08	14930	15120	13860	19600	10560	15080	14434.10	0.36	0	3092	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1547	21.27	5.12	12	1.55	663.00	2754.00	41950	20231006	-66.39	13860	20231020	1.73	41950	-66.39	20231006	13860	1.73	20231020	41950	-66.39	20231006	13860	1.73	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
63	20231020	111128	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14220	-860	5	-5.70	1913479040	131386	23.97	14930	15120	14040	19600	10560	15080	14563.79	0.36	0	3562	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1560	21.45	5.16	12	1.20	663.00	2754.00	41950	20231006	-66.10	14040	20231020	1.28	41950	-66.10	20231006	14040	1.28	20231020	41950	-66.10	20231006	14040	1.28	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
64	20231020	101118	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14740	-340	5	-2.25	1102382970	74727	13.64	14930	15120	14500	19600	10560	15080	14752.13	0.36	0	11241	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1617	22.23	5.35	12	0.68	663.00	2754.00	41950	20231006	-64.86	14500	20231020	1.66	41950	-64.86	20231006	14500	1.66	20231020	41950	-64.86	20231006	14500	1.66	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
65	20231020	091116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14740	-340	5	-2.25	416945020	28212	5.15	14930	14970	14500	19600	10560	15080	14778.98	0.36	0	5270	18593	16836	15953	14196	13313	16395	13755	55	4520	500	10550	10	1	10969386	1617	22.23	5.35	12	0.26	663.00	2754.00	41950	20231006	-64.86	14500	20231020	1.66	41950	-64.86	20231006	14500	1.66	20231020	41950	-64.86	20231006	14500	1.66	20231020	0.00	N	443250	500	54 억		39286	N	N	0	N	00	N
66	20231019	161116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15080	-2060	5	-12.02	8675580200	535648	108.03	17020	17710	15070	22250	12000	17140	16200.28	0.35	0	3820	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1654	22.75	5.48	12	4.88	663.00	2754.00	41950	20231006	-64.05	15070	20231019	0.07	41950	-64.05	20231006	15070	0.07	20231019	41950	-64.05	20231006	15070	0.07	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
67	20231019	151102	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15130	-2010	5	-11.73	8279938070	509419	102.74	17020	17710	15070	22250	12000	17140	16251.01	0.35	0	3158	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1660	22.82	5.49	12	4.64	663.00	2754.00	41950	20231006	-63.93	15070	20231019	0.40	41950	-63.93	20231006	15070	0.40	20231019	41950	-63.93	20231006	15070	0.40	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
68	20231019	141118	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15710	-1430	5	-8.34	6793879580	412525	83.20	17020	17710	15450	22250	12000	17140	16466.51	0.35	0	1102	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1723	23.70	5.70	12	3.76	663.00	2754.00	41950	20231006	-62.55	15450	20231019	1.68	41950	-62.55	20231006	15450	1.68	20231019	41950	-62.55	20231006	15450	1.68	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
69	20231019	131109	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15810	-1330	5	-7.76	6094415290	368207	74.26	17020	17710	15450	22250	12000	17140	16549.14	0.35	0	1571	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1734	23.85	5.74	12	3.36	663.00	2754.00	41950	20231006	-62.31	15450	20231019	2.33	41950	-62.31	20231006	15450	2.33	20231019	41950	-62.31	20231006	15450	2.33	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
70	20231019	121116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15660	-1480	5	-8.63	5357137170	321064	64.75	17020	17710	15650	22250	12000	17140	16683.39	0.35	0	2389	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1718	23.62	5.69	12	2.93	663.00	2754.00	41950	20231006	-62.67	15650	20231019	0.06	41950	-62.67	20231006	15650	0.06	20231019	41950	-62.67	20231006	15650	0.06	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
71	20231019	111108	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16120	-1020	5	-5.95	4590250680	272869	55.03	17020	17710	16110	22250	12000	17140	16820.38	0.35	0	940	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1768	24.31	5.85	12	2.49	663.00	2754.00	41950	20231006	-61.57	16110	20231019	0.06	41950	-61.57	20231006	16110	0.06	20231019	41950	-61.57	20231006	16110	0.06	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
72	20231019	101105	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16540	-600	5	-3.50	3677368000	216840	43.73	17020	17710	16110	22250	12000	17140	16957.61	0.35	0	2600	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1814	24.95	6.01	12	1.98	663.00	2754.00	41950	20231006	-60.57	16110	20231019	2.67	41950	-60.57	20231006	16110	2.67	20231019	41950	-60.57	20231006	16110	2.67	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
73	20231019	091112	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16700	-440	5	-2.57	2070979250	119368	24.07	17020	17710	16640	22250	12000	17140	17352.26	0.35	0	5087	20800	18970	18010	16180	15220	18490	15700	55	5110	500	11990	10	1	10969386	1832	25.19	6.06	12	1.09	663.00	2754.00	41950	20231006	-60.19	16640	20231019	0.36	41950	-60.19	20231006	16640	0.36	20231019	41950	-60.19	20231006	16640	0.36	20231019	0.00	N	443250	500	54 억		38869	N	N	0	N	00	N
74	20231018	161118	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17140	-2960	5	-14.73	8676680890	470811	54.75	19800	19840	17050	26100	14100	20100	18431.20	0.40	0	2626	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	1880	25.85	6.22	12	4.29	663.00	2754.00	41950	20231006	-59.14	17050	20231018	0.53	41950	-59.14	20231006	17050	0.53	20231018	41950	-59.14	20231006	17050	0.53	20231018	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
75	20231018	151108	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	17190	-2910	5	-14.48	7973963200	429795	49.98	19800	19840	17080	26100	14100	20100	18552.51	0.40	0	1479	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	1886	25.93	6.24	12	3.92	663.00	2754.00	41950	20231006	-59.02	17080	20231018	0.64	41950	-59.02	20231006	17080	0.64	20231018	41950	-59.02	20231006	17080	0.64	20231018	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
76	20231018	141052	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18020	-2080	5	-10.35	6299513390	334248	38.87	19800	19840	17870	26100	14100	20100	18846.37	0.40	0	502	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	1977	27.18	6.54	12	3.05	663.00	2754.00	41950	20231006	-57.04	17870	20231018	0.84	41950	-57.04	20231006	17870	0.84	20231018	41950	-57.04	20231006	17870	0.84	20231018	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
77	20231018	131049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18440	-1660	5	-8.26	5421454090	285870	33.24	19800	19840	18290	26100	14100	20100	18964.27	0.40	0	-915	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	2023	27.81	6.70	12	2.61	663.00	2754.00	41950	20231006	-56.04	18220	20231013	1.21	41950	-56.04	20231006	18220	1.21	20231013	41950	-56.04	20231006	18220	1.21	20231013	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
78	20231018	121109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18430	-1670	5	-8.31	4725936610	248008	28.84	19800	19840	18330	26100	14100	20100	19055.07	0.40	0	492	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	2022	27.80	6.69	12	2.26	663.00	2754.00	41950	20231006	-56.07	18220	20231013	1.15	41950	-56.07	20231006	18220	1.15	20231013	41950	-56.07	20231006	18220	1.15	20231013	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
79	20231018	111100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18770	-1330	5	-6.62	4099067700	214176	24.90	19800	19840	18550	26100	14100	20100	19138.24	0.40	0	-633	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	2059	28.31	6.82	12	1.95	663.00	2754.00	41950	20231006	-55.26	18220	20231013	3.02	41950	-55.26	20231006	18220	3.02	20231013	41950	-55.26	20231006	18220	3.02	20231013	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
80	20231018	101113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18710	-1390	5	-6.92	3193214690	165736	19.27	19800	19840	18660	26100	14100	20100	19266.27	0.40	0	-2209	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	2052	28.22	6.79	12	1.51	663.00	2754.00	41950	20231006	-55.40	18220	20231013	2.69	41950	-55.40	20231006	18220	2.69	20231013	41950	-55.40	20231006	18220	2.69	20231013	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
81	20231018	091053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19410	-690	5	-3.43	1094700430	56082	6.52	19800	19840	19370	26100	14100	20100	19518.38	0.40	0	2010	22333	21216	20183	19066	18033	20700	18550	55	6000	500	14070	10	1	10969386	2129	29.28	7.05	12	0.51	663.00	2754.00	41950	20231006	-53.73	18220	20231013	6.53	41950	-53.73	20231006	18220	6.53	20231013	41950	-53.73	20231006	18220	6.53	20231013	0.00	N	443250	500	54 억		43388	N	N	0	N	00	N
82	20231017	161057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20100	-700	5	-3.37	17137461770	848896	27.26	20600	21300	19150	27000	14600	20800	20188.12	0.42	0	-4371	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	50	1	10969386	2205	30.32	7.30	12	7.74	663.00	2754.00	41950	20231006	-52.09	18220	20231013	10.32	41950	-52.09	20231006	18220	10.32	20231013	41950	-52.09	20231006	18220	10.32	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
83	20231017	151105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20150	-650	5	-3.12	16622094820	823243	26.44	20600	21300	19150	27000	14600	20800	20190.71	0.42	0	-2990	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	50	1	10969386	2210	30.39	7.32	12	7.50	663.00	2754.00	41950	20231006	-51.97	18220	20231013	10.59	41950	-51.97	20231006	18220	10.59	20231013	41950	-51.97	20231006	18220	10.59	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
84	20231017	141107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20150	-650	5	-3.12	14903682940	738031	23.70	20600	21300	19150	27000	14600	20800	20193.53	0.42	0	-4928	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	50	1	10969386	2210	30.39	7.32	12	6.73	663.00	2754.00	41950	20231006	-51.97	18220	20231013	10.59	41950	-51.97	20231006	18220	10.59	20231013	41950	-51.97	20231006	18220	10.59	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
85	20231017	131059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19420	-1380	5	-6.63	10744100050	531100	17.05	20600	21300	19150	27000	14600	20800	20229.49	0.42	0	-4779	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	10	1	10969386	2130	29.29	7.05	12	4.84	663.00	2754.00	41950	20231006	-53.71	18220	20231013	6.59	41950	-53.71	20231006	18220	6.59	20231013	41950	-53.71	20231006	18220	6.59	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
86	20231017	121104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19580	-1220	5	-5.87	10091808400	497483	15.98	20600	21300	19150	27000	14600	20800	20285.34	0.42	0	-5398	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	10	1	10969386	2148	29.53	7.11	12	4.54	663.00	2754.00	41950	20231006	-53.33	18220	20231013	7.46	41950	-53.33	20231006	18220	7.46	20231013	41950	-53.33	20231006	18220	7.46	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
87	20231017	111053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19530	-1270	5	-6.11	9388775580	461505	14.82	20600	21300	19150	27000	14600	20800	20343.44	0.42	0	-5569	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	10	1	10969386	2142	29.46	7.09	12	4.21	663.00	2754.00	41950	20231006	-53.44	18220	20231013	7.19	41950	-53.44	20231006	18220	7.19	20231013	41950	-53.44	20231006	18220	7.19	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
88	20231017	101044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20300	-500	5	-2.40	4637445200	224338	7.20	20600	21300	20050	27000	14600	20800	20671.47	0.42	0	7982	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	50	1	10969386	2227	30.62	7.37	12	2.05	663.00	2754.00	41950	20231006	-51.61	18220	20231013	11.42	41950	-51.61	20231006	18220	11.42	20231013	41950	-51.61	20231006	18220	11.42	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
89	20231017	091058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20800	0	3	0.00	1532549150	74110	2.38	20600	20950	20400	27000	14600	20800	20678.76	0.42	0	4773	25413	23106	20843	18536	16273	24260	19690	55	6200	500	14560	50	1	10969386	2282	31.37	7.55	12	0.68	663.00	2754.00	41950	20231006	-50.42	18220	20231013	14.16	41950	-50.42	20231006	18220	14.16	20231013	41950	-50.42	20231006	18220	14.16	20231013	0.00	N	443250	500	54 억		46448	N	N	0	N	00	N
90	20231016	161053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20800	830	2	4.16	66643775630	3087433	241.22	19060	23150	18580	25950	13980	19970	21587.50	0.42	0	7365	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	50	1	10969386	2282	31.37	7.55	12	28.15	663.00	2754.00	41950	20231006	-50.42	18220	20231013	14.16	41950	-50.42	20231006	18220	14.16	20231013	41950	-50.42	20231006	18220	14.16	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
91	20231016	151054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20650	680	2	3.41	65590013230	3036659	237.26	19060	23150	18580	25950	13980	19970	21599.54	0.42	0	6730	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	50	1	10969386	2265	31.15	7.50	12	27.68	663.00	2754.00	41950	20231006	-50.77	18220	20231013	13.34	41950	-50.77	20231006	18220	13.34	20231013	41950	-50.77	20231006	18220	13.34	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
92	20231016	141056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21250	1280	2	6.41	61918548830	2861348	223.56	19060	23150	18580	25950	13980	19970	21639.79	0.42	0	2937	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	50	1	10969386	2331	32.05	7.72	12	26.08	663.00	2754.00	41950	20231006	-49.34	18220	20231013	16.63	41950	-49.34	20231006	18220	16.63	20231013	41950	-49.34	20231006	18220	16.63	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
93	20231016	131048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21300	1330	2	6.66	51365543880	2383381	186.22	19060	23150	18580	25950	13980	19970	21551.71	0.42	0	872	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	50	1	10969386	2336	32.13	7.73	12	21.73	663.00	2754.00	41950	20231006	-49.23	18220	20231013	16.90	41950	-49.23	20231006	18220	16.90	20231013	41950	-49.23	20231006	18220	16.90	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
94	20231016	121050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21150	1180	2	5.91	48294237780	2239251	174.96	19060	23150	18580	25950	13980	19970	21567.32	0.42	0	902	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	50	1	10969386	2320	31.90	7.68	12	20.41	663.00	2754.00	41950	20231006	-49.58	18220	20231013	16.08	41950	-49.58	20231006	18220	16.08	20231013	41950	-49.58	20231006	18220	16.08	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
95	20231016	111043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21350	1380	2	6.91	41810879680	1939960	151.57	19060	23150	18580	25950	13980	19970	21552.65	0.42	0	-618	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	50	1	10969386	2342	32.20	7.75	12	17.69	663.00	2754.00	41950	20231006	-49.11	18220	20231013	17.18	41950	-49.11	20231006	18220	17.18	20231013	41950	-49.11	20231006	18220	17.18	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
96	20231016	101035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21700	1730	2	8.66	15671566580	760788	59.44	19060	21900	18580	25950	13980	19970	20599.34	0.42	0	10712	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	50	1	10969386	2380	32.73	7.88	12	6.94	663.00	2754.00	41950	20231006	-48.27	18220	20231013	19.10	41950	-48.27	20231006	18220	19.10	20231013	41950	-48.27	20231006	18220	19.10	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
97	20231016	091038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18600	-1370	5	-6.86	1788890900	94666	7.40	19060	19300	18600	25950	13980	19970	18893.97	0.42	0	-4796	22110	21040	19630	18560	17150	21575	19095	55	5980	500	13970	10	1	10969386	2040	28.05	6.75	12	0.86	663.00	2754.00	41950	20231006	-55.66	18220	20231013	2.09	41950	-55.66	20231006	18220	2.09	20231013	41950	-55.66	20231006	18220	2.09	20231013	0.00	N	443250	500	54 억		46067	N	N	0	N	00	N
98	20231012	161113	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18820	-680	5	-3.49	8392574970	443289	20.80	19360	19560	18650	25350	13650	19500	18931.87	0.34	0	2282	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2064	28.39	6.83	12	4.04	663.00	2754.00	41950	20231006	-55.14	18650	20231012	0.91	41950	-55.14	20231006	18650	0.91	20231012	41950	-55.14	20231006	18650	0.91	20231012	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
99	20231012	151046	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18880	-620	5	-3.18	8004890680	422699	19.84	19360	19560	18650	25350	13650	19500	18936.19	0.34	0	1692	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2071	28.48	6.86	12	3.85	663.00	2754.00	41950	20231006	-54.99	18650	20231012	1.23	41950	-54.99	20231006	18650	1.23	20231012	41950	-54.99	20231006	18650	1.23	20231012	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
100	20231012	141050	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18890	-610	5	-3.13	7307446700	385728	18.10	19360	19560	18650	25350	13650	19500	18943.07	0.34	0	84	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2072	28.49	6.86	12	3.52	663.00	2754.00	41950	20231006	-54.97	18650	20231012	1.29	41950	-54.97	20231006	18650	1.29	20231012	41950	-54.97	20231006	18650	1.29	20231012	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
101	20231012	131049	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18850	-650	5	-3.33	6364598620	335703	15.76	19360	19560	18650	25350	13650	19500	18957.35	0.34	0	688	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2068	28.43	6.84	12	3.06	663.00	2754.00	41950	20231006	-55.07	18650	20231012	1.07	41950	-55.07	20231006	18650	1.07	20231012	41950	-55.07	20231006	18650	1.07	20231012	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
102	20231012	121101	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18950	-550	5	-2.82	5442232210	286934	13.47	19360	19560	18650	25350	13650	19500	18964.92	0.34	0	3162	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2079	28.58	6.88	12	2.62	663.00	2754.00	41950	20231006	-54.83	18650	20231012	1.61	41950	-54.83	20231006	18650	1.61	20231012	41950	-54.83	20231006	18650	1.61	20231012	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
103	20231012	111058	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18860	-640	5	-3.28	4874081700	256806	12.05	19360	19560	18650	25350	13650	19500	18977.53	0.34	0	924	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2069	28.45	6.85	12	2.34	663.00	2754.00	41950	20231006	-55.04	18650	20231012	1.13	41950	-55.04	20231006	18650	1.13	20231012	41950	-55.04	20231006	18650	1.13	20231012	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
104	20231012	101049	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	18770	-730	5	-3.74	4111995450	216106	10.14	19360	19560	18650	25350	13650	19500	19025.42	0.34	0	310	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2059	28.31	6.82	12	1.97	663.00	2754.00	41950	20231006	-55.26	18650	20231012	0.64	41950	-55.26	20231006	18650	0.64	20231012	41950	-55.26	20231006	18650	0.64	20231012	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
105	20231012	091057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19150	-350	5	-1.79	1144695020	59104	2.77	19360	19560	19100	25350	13650	19500	19365.12	0.34	0	3454	23246	21372	20326	18452	17406	20850	17930	55	5850	500	13650	10	1	10969386	2101	28.88	6.95	12	0.54	663.00	2754.00	41950	20231006	-54.35	18890	20231010	1.38	41950	-54.35	20231006	18890	1.38	20231010	41950	-54.35	20231006	18890	1.38	20231010	0.00	N	443250	500	54 억		37390	N	N	0	N	00	N
106	20231011	161045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19500	380	2	1.99	43671864280	2088790	97.38	21550	22200	19280	24850	13390	19120	20913.13	0.36	0	-3517	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	10	1	10969386	2139	29.41	7.08	12	19.04	663.00	2754.00	41950	20231006	-53.52	18890	20231010	3.23	41950	-53.52	20231006	18890	3.23	20231010	41950	-53.52	20231006	18890	3.23	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N
107	20231011	151052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19420	300	2	1.57	43003967310	2054530	95.78	21550	22200	19280	24850	13390	19120	20931.29	0.36	0	-3524	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	10	1	10969386	2130	29.29	7.05	12	18.73	663.00	2754.00	41950	20231006	-53.71	18890	20231010	2.81	41950	-53.71	20231006	18890	2.81	20231010	41950	-53.71	20231006	18890	2.81	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N
108	20231011	141053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19580	460	2	2.41	40710534820	1936932	90.30	21550	22200	19570	24850	13390	19120	21018.05	0.36	0	-3564	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	10	1	10969386	2148	29.53	7.11	12	17.66	663.00	2754.00	41950	20231006	-53.33	18890	20231010	3.65	41950	-53.33	20231006	18890	3.65	20231010	41950	-53.33	20231006	18890	3.65	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N
109	20231011	131042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20550	1430	2	7.48	36602111490	1731392	80.71	21550	22200	20100	24850	13390	19120	21140.28	0.36	0	-888	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	50	1	10969386	2254	31.00	7.46	12	15.78	663.00	2754.00	41950	20231006	-51.01	18890	20231010	8.79	41950	-51.01	20231006	18890	8.79	20231010	41950	-51.01	20231006	18890	8.79	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N
110	20231011	121102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21400	2280	2	11.92	29307193940	1383267	64.49	21550	22200	20100	24850	13390	19120	21186.94	0.36	0	-829	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	50	1	10969386	2347	32.28	7.77	12	12.61	663.00	2754.00	41950	20231006	-48.99	18890	20231010	13.29	41950	-48.99	20231006	18890	13.29	20231010	41950	-48.99	20231006	18890	13.29	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N
111	20231011	111057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20400	1280	2	6.69	14147561190	679104	31.66	21550	21700	20100	24850	13390	19120	20832.69	0.36	0	-846	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	50	1	10969386	2238	30.77	7.41	12	6.19	663.00	2754.00	41950	20231006	-51.37	18890	20231010	7.99	41950	-51.37	20231006	18890	7.99	20231010	41950	-51.37	20231006	18890	7.99	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N
112	20231011	101048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20450	1330	2	6.96	12366425690	592170	27.61	21550	21700	20100	24850	13390	19120	20883.24	0.36	0	-1506	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	50	1	10969386	2243	30.84	7.43	12	5.40	663.00	2754.00	41950	20231006	-51.25	18890	20231010	8.26	41950	-51.25	20231006	18890	8.26	20231010	41950	-51.25	20231006	18890	8.26	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N
113	20231011	091051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20700	1580	2	8.26	6205476640	292318	13.63	21550	21700	20650	24850	13390	19120	21228.53	0.36	0	902	27313	23216	21053	16956	14793	22135	15875	55	5730	500	13380	50	1	10969386	2271	31.22	7.52	12	2.66	663.00	2754.00	41950	20231006	-50.66	18890	20231010	9.58	41950	-50.66	20231006	18890	9.58	20231010	41950	-50.66	20231006	18890	9.58	20231010	0.00	N	443250	500	54 억		39637	N	N	0	N	00	N