KissMeData/041460/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	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-110	5	-2.92	194631730	52600	173.69	3770	3800	3655	4900	2640	3770	3700.22	1.08	0	-21467	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	695	19.89	1.48	12	0.28	184.00	2468.00	7450	20230206	-50.87	3605	20231024	1.53	7450	-50.87	20230206	3605	1.53	20231024	7450	-50.87	20230206	3605	1.53	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
3	20231031	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-85	5	-2.25	178676435	48242	159.30	3770	3800	3655	4900	2640	3770	3703.75	1.08	0	-20729	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	700	20.03	1.49	12	0.25	184.00	2468.00	7450	20230206	-50.54	3605	20231024	2.22	7450	-50.54	20230206	3605	2.22	20231024	7450	-50.54	20230206	3605	2.22	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
4	20231031	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-75	5	-1.99	148488975	40024	132.16	3770	3800	3660	4900	2640	3770	3710.00	1.08	0	-18788	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	702	20.08	1.50	12	0.21	184.00	2468.00	7450	20230206	-50.40	3605	20231024	2.50	7450	-50.40	20230206	3605	2.50	20231024	7450	-50.40	20230206	3605	2.50	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
5	20231031	130503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-85	5	-2.25	112275500	30169	99.62	3770	3800	3680	4900	2640	3770	3721.55	1.08	0	-14454	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	700	20.03	1.49	12	0.16	184.00	2468.00	7450	20230206	-50.54	3605	20231024	2.22	7450	-50.54	20230206	3605	2.22	20231024	7450	-50.54	20230206	3605	2.22	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
6	20231031	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-65	5	-1.72	87277915	23405	77.29	3770	3800	3705	4900	2640	3770	3729.03	1.08	0	-9488	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	704	20.14	1.50	12	0.12	184.00	2468.00	7450	20230206	-50.27	3605	20231024	2.77	7450	-50.27	20230206	3605	2.77	20231024	7450	-50.27	20230206	3605	2.77	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
7	20231031	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-50	5	-1.33	76226935	20427	67.45	3770	3800	3710	4900	2640	3770	3731.68	1.08	0	-8234	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	707	20.22	1.51	12	0.11	184.00	2468.00	7450	20230206	-50.07	3605	20231024	3.19	7450	-50.07	20230206	3605	3.19	20231024	7450	-50.07	20230206	3605	3.19	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
8	20231031	100506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-55	5	-1.46	36794620	9821	32.43	3770	3800	3715	4900	2640	3770	3746.52	1.08	0	-2425	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	706	20.19	1.51	12	0.05	184.00	2468.00	7450	20230206	-50.13	3605	20231024	3.05	7450	-50.13	20230206	3605	3.05	20231024	7450	-50.13	20230206	3605	3.05	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
9	20231031	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	25	2	0.66	3245880	860	2.84	3770	3800	3770	4900	2640	3770	3774.28	1.08	0	310	3833	3801	3743	3711	3653	3817	3727	107	1130	500	2630	5	1	19000000	721	20.62	1.54	12	0.00	184.00	2468.00	7450	20230206	-49.06	3605	20231024	5.27	7450	-49.06	20230206	3605	5.27	20231024	7450	-49.06	20230206	3605	5.27	20231024	6.07	N	041460	500	107 억		205266	N	N	0	N	00	N
10	20231030	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	80	2	2.17	113107815	30277	42.51	3690	3775	3685	4795	2585	3690	3735.77	1.04	0	8265	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	716	20.49	1.53	12	0.16	184.00	2468.00	7450	20230206	-49.40	3605	20231024	4.58	7450	-49.40	20230206	3605	4.58	20231024	7450	-49.40	20230206	3605	4.58	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
11	20231030	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	55	2	1.49	104866150	28083	39.43	3690	3775	3685	4795	2585	3690	3734.15	1.04	0	7718	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	712	20.35	1.52	12	0.15	184.00	2468.00	7450	20230206	-49.73	3605	20231024	3.88	7450	-49.73	20230206	3605	3.88	20231024	7450	-49.73	20230206	3605	3.88	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
12	20231030	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	55	2	1.49	99485700	26644	37.41	3690	3775	3685	4795	2585	3690	3733.89	1.04	0	7560	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	712	20.35	1.52	12	0.14	184.00	2468.00	7450	20230206	-49.73	3605	20231024	3.88	7450	-49.73	20230206	3605	3.88	20231024	7450	-49.73	20230206	3605	3.88	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
13	20231030	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	55	2	1.49	96169960	25759	36.17	3690	3775	3685	4795	2585	3690	3733.45	1.04	0	8105	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	712	20.35	1.52	12	0.14	184.00	2468.00	7450	20230206	-49.73	3605	20231024	3.88	7450	-49.73	20230206	3605	3.88	20231024	7450	-49.73	20230206	3605	3.88	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
14	20231030	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	45	2	1.22	94551700	25327	35.56	3690	3775	3685	4795	2585	3690	3733.24	1.04	0	7785	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	710	20.30	1.51	12	0.13	184.00	2468.00	7450	20230206	-49.87	3605	20231024	3.61	7450	-49.87	20230206	3605	3.61	20231024	7450	-49.87	20230206	3605	3.61	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
15	20231030	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	75	2	2.03	71620905	19218	26.99	3690	3765	3685	4795	2585	3690	3726.76	1.04	0	6905	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	715	20.46	1.53	12	0.10	184.00	2468.00	7450	20230206	-49.46	3605	20231024	4.44	7450	-49.46	20230206	3605	4.44	20231024	7450	-49.46	20230206	3605	4.44	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
16	20231030	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	30	2	0.81	46025700	12367	17.37	3690	3750	3685	4795	2585	3690	3721.66	1.04	0	1654	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	707	20.22	1.51	12	0.07	184.00	2468.00	7450	20230206	-50.07	3605	20231024	3.19	7450	-50.07	20230206	3605	3.19	20231024	7450	-50.07	20230206	3605	3.19	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
17	20231030	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	15	2	0.41	5861340	1587	2.23	3690	3705	3690	4795	2585	3690	3693.35	1.04	0	431	3806	3747	3691	3632	3576	3777	3662	107	1105	500	2580	5	1	19000000	704	20.14	1.50	12	0.01	184.00	2468.00	7450	20230206	-50.27	3605	20231024	2.77	7450	-50.27	20230206	3605	2.77	20231024	7450	-50.27	20230206	3605	2.77	20231024	5.98	N	041460	500	107 억		197651	N	N	0	N	00	N
18	20231027	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	35	2	0.95	232647295	63190	103.67	3650	3750	3635	4775	2575	3675	3681.71	0.81	0	17451	3755	3715	3675	3635	3595	3695	3615	107	1100	500	2570	5	1	19000000	705	20.16	1.50	12	0.33	184.00	2468.00	7450	20230206	-50.20	3605	20231024	2.91	7450	-50.20	20230206	3605	2.91	20231024	7450	-50.20	20230206	3605	2.91	20231024	6.02	N	041460	500	107 억		152988	N	N	0	N	00	N
19	20231027	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	30	2	0.82	216407545	58805	96.48	3650	3750	3635	4775	2575	3675	3680.09	0.81	0	14930	3755	3715	3675	3635	3595	3695	3615	107	1100	500	2570	5	1	19000000	704	20.14	1.50	12	0.31	184.00	2468.00	7450	20230206	-50.27	3605	20231024	2.77	7450	-50.27	20230206	3605	2.77	20231024	7450	-50.27	20230206	3605	2.77	20231024	6.02	N	041460	500	107 억		152988	N	N	0	N	00	N
20	20231027	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	10	2	0.27	208854905	56759	93.12	3650	3750	3635	4775	2575	3675	3679.68	0.81	0	15349	3755	3715	3675	3635	3595	3695	3615	107	1100	500	2570	5	1	19000000	700	20.03	1.49	12	0.30	184.00	2468.00	7450	20230206	-50.54	3605	20231024	2.22	7450	-50.54	20230206	3605	2.22	20231024	7450	-50.54	20230206	3605	2.22	20231024	6.02	N	041460	500	107 억		152988	N	N	0	N	00	N
21	20231027	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	50	2	1.36	182042635	49533	81.27	3650	3750	3635	4775	2575	3675	3675.18	0.81	0	12153	3755	3715	3675	3635	3595	3695	3615	107	1100	500	2570	5	1	19000000	708	20.24	1.51	12	0.26	184.00	2468.00	7450	20230206	-50.00	3605	20231024	3.33	7450	-50.00	20230206	3605	3.33	20231024	7450	-50.00	20230206	3605	3.33	20231024	6.02	N	041460	500	107 억		152988	N	N	0	N	00	N
22	20231027	110448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	55	2	1.50	159314680	43438	71.27	3650	3740	3635	4775	2575	3675	3667.63	0.81	0	7238	3755	3715	3675	3635	3595	3695	3615	107	1100	500	2570	5	1	19000000	709	20.27	1.51	12	0.23	184.00	2468.00	7450	20230206	-49.93	3605	20231024	3.47	7450	-49.93	20230206	3605	3.47	20231024	7450	-49.93	20230206	3605	3.47	20231024	6.02	N	041460	500	107 억		152988	N	N	0	N	00	N
23	20231027	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	-30	5	-0.82	98845415	26962	44.23	3650	3695	3645	4775	2575	3675	3666.10	0.81	0	-910	3755	3715	3675	3635	3595	3695	3615	107	1100	500	2570	5	1	19000000	693	19.81	1.48	12	0.14	184.00	2468.00	7450	20230206	-51.07	3605	20231024	1.11	7450	-51.07	20230206	3605	1.11	20231024	7450	-51.07	20230206	3605	1.11	20231024	6.02	N	041460	500	107 억		152988	N	N	0	N	00	N
24	20231027	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	0	3	0.00	6042830	1653	2.71	3650	3675	3650	4775	2575	3675	3655.67	0.81	0	216	3755	3715	3675	3635	3595	3695	3615	107	1100	500	2570	5	1	19000000	698	19.97	1.49	12	0.01	184.00	2468.00	7450	20230206	-50.67	3605	20231024	1.94	7450	-50.67	20230206	3605	1.94	20231024	7450	-50.67	20230206	3605	1.94	20231024	6.02	N	041460	500	107 억		152988	N	N	0	N	00	N
25	20231026	160436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3675	-130	5	-3.42	223747970	60943	91.68	3700	3715	3635	4945	2665	3805	3671.43	0.98	0	-33404	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	698	19.97	1.49	12	0.32	184.00	2468.00	7450	20230206	-50.67	3605	20231024	1.94	7450	-50.67	20230206	3605	1.94	20231024	7450	-50.67	20230206	3605	1.94	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
26	20231026	150436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3655	-150	5	-3.94	214759350	58486	87.98	3700	3715	3635	4945	2665	3805	3671.98	0.98	0	-32398	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	694	19.86	1.48	12	0.31	184.00	2468.00	7450	20230206	-50.94	3605	20231024	1.39	7450	-50.94	20230206	3605	1.39	20231024	7450	-50.94	20230206	3605	1.39	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
27	20231026	140437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3655	-150	5	-3.94	166680185	45322	68.18	3700	3715	3635	4945	2665	3805	3677.69	0.98	0	-25918	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	694	19.86	1.48	12	0.24	184.00	2468.00	7450	20230206	-50.94	3605	20231024	1.39	7450	-50.94	20230206	3605	1.39	20231024	7450	-50.94	20230206	3605	1.39	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
28	20231026	130436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3690	-115	5	-3.02	117037750	31771	47.79	3700	3715	3635	4945	2665	3805	3683.79	0.98	0	-15950	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	701	20.05	1.50	12	0.17	184.00	2468.00	7450	20230206	-50.47	3605	20231024	2.36	7450	-50.47	20230206	3605	2.36	20231024	7450	-50.47	20230206	3605	2.36	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
29	20231026	120435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3690	-115	5	-3.02	109274905	29661	44.62	3700	3715	3635	4945	2665	3805	3684.13	0.98	0	-14532	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	701	20.05	1.50	12	0.16	184.00	2468.00	7450	20230206	-50.47	3605	20231024	2.36	7450	-50.47	20230206	3605	2.36	20231024	7450	-50.47	20230206	3605	2.36	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
30	20231026	110439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3685	-120	5	-3.15	86315765	23411	35.22	3700	3715	3635	4945	2665	3805	3686.97	0.98	0	-11529	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	700	20.03	1.49	12	0.12	184.00	2468.00	7450	20230206	-50.54	3605	20231024	2.22	7450	-50.54	20230206	3605	2.22	20231024	7450	-50.54	20230206	3605	2.22	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
31	20231026	100439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3680	-125	5	-3.29	65823475	17848	26.85	3700	3715	3635	4945	2665	3805	3688.00	0.98	0	-9738	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	699	20.00	1.49	12	0.09	184.00	2468.00	7450	20230206	-50.60	3605	20231024	2.08	7450	-50.60	20230206	3605	2.08	20231024	7450	-50.60	20230206	3605	2.08	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
32	20231026	090438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3690	-115	5	-3.02	19286140	5236	7.88	3700	3700	3635	4945	2665	3805	3683.37	0.98	0	-612	3925	3865	3810	3750	3695	3895	3780	107	1140	500	2660	5	1	19000000	701	20.05	1.50	12	0.03	184.00	2468.00	7450	20230206	-50.47	3605	20231024	2.36	7450	-50.47	20230206	3605	2.36	20231024	7450	-50.47	20230206	3605	2.36	20231024	6.08	N	041460	500	107 억		186648	N	N	0	N	00	N
33	20231025	160439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3805	35	2	0.93	252100495	65973	66.43	3785	3870	3755	4900	2640	3770	3821.27	0.88	0	20196	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	723	20.68	1.54	12	0.35	184.00	2468.00	7450	20230206	-48.93	3605	20231024	5.55	7450	-48.93	20230206	3605	5.55	20231024	7450	-48.93	20230206	3605	5.55	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
34	20231025	150439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3795	25	2	0.66	243375815	63675	64.12	3785	3870	3755	4900	2640	3770	3822.16	0.88	0	19419	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	721	20.62	1.54	12	0.34	184.00	2468.00	7450	20230206	-49.06	3605	20231024	5.27	7450	-49.06	20230206	3605	5.27	20231024	7450	-49.06	20230206	3605	5.27	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
35	20231025	140435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3810	40	2	1.06	218404740	57070	57.47	3785	3870	3785	4900	2640	3770	3826.96	0.88	0	17285	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	724	20.71	1.54	12	0.30	184.00	2468.00	7450	20230206	-48.86	3605	20231024	5.69	7450	-48.86	20230206	3605	5.69	20231024	7450	-48.86	20230206	3605	5.69	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
36	20231025	130437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3810	40	2	1.06	203972745	53268	53.64	3785	3870	3785	4900	2640	3770	3829.18	0.88	0	16471	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	724	20.71	1.54	12	0.28	184.00	2468.00	7450	20230206	-48.86	3605	20231024	5.69	7450	-48.86	20230206	3605	5.69	20231024	7450	-48.86	20230206	3605	5.69	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
37	20231025	120436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3850	80	2	2.12	153973930	40137	40.42	3785	3870	3785	4900	2640	3770	3836.21	0.88	0	16154	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	732	20.92	1.56	12	0.21	184.00	2468.00	7450	20230206	-48.32	3605	20231024	6.80	7450	-48.32	20230206	3605	6.80	20231024	7450	-48.32	20230206	3605	6.80	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
38	20231025	110436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3845	75	2	1.99	116000915	30272	30.48	3785	3870	3785	4900	2640	3770	3831.95	0.88	0	8758	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	731	20.90	1.56	12	0.16	184.00	2468.00	7450	20230206	-48.39	3605	20231024	6.66	7450	-48.39	20230206	3605	6.66	20231024	7450	-48.39	20230206	3605	6.66	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
39	20231025	100436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3825	55	2	1.46	78124800	20420	20.56	3785	3855	3785	4900	2640	3770	3825.90	0.88	0	4446	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	727	20.79	1.55	12	0.11	184.00	2468.00	7450	20230206	-48.66	3605	20231024	6.10	7450	-48.66	20230206	3605	6.10	20231024	7450	-48.66	20230206	3605	6.10	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
40	20231025	090434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3810	40	2	1.06	25187530	6611	6.66	3785	3835	3785	4900	2640	3770	3809.94	0.88	0	4663	3886	3827	3716	3657	3546	3857	3687	107	1130	500	2630	5	1	19000000	724	20.71	1.54	12	0.03	184.00	2468.00	7450	20230206	-48.86	3605	20231024	5.69	7450	-48.86	20230206	3605	5.69	20231024	7450	-48.86	20230206	3605	5.69	20231024	6.05	N	041460	500	107 억		166451	N	N	0	N	00	N
41	20231024	160426	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3770	120	2	3.29	361932745	98169	129.64	3650	3775	3605	4745	2555	3650	3686.72	0.71	0	30482	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	716	20.49	1.53	12	0.52	184.00	2468.00	7450	20230206	-49.40	3605	20231024	4.58	7450	-49.40	20230206	3605	4.58	20231024	7450	-49.40	20230206	3605	4.58	20231024	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
42	20231024	150433	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3760	110	2	3.01	349113730	94761	125.14	3650	3775	3605	4745	2555	3650	3684.15	0.71	0	29532	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	714	20.43	1.52	12	0.50	184.00	2468.00	7450	20230206	-49.53	3605	20231024	4.30	7450	-49.53	20230206	3605	4.30	20231024	7450	-49.53	20230206	3605	4.30	20231024	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
43	20231024	140425	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3730	80	2	2.19	314754760	85600	113.04	3650	3770	3605	4745	2555	3650	3677.04	0.71	0	23458	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	709	20.27	1.51	12	0.45	184.00	2468.00	7450	20230206	-49.93	3605	20231024	3.47	7450	-49.93	20230206	3605	3.47	20231024	7450	-49.93	20230206	3605	3.47	20231024	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
44	20231024	130432	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3705	55	2	1.51	234193355	63967	84.47	3650	3770	3605	4745	2555	3650	3661.16	0.71	0	6263	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	704	20.14	1.50	12	0.34	184.00	2468.00	7450	20230206	-50.27	3605	20231024	2.77	7450	-50.27	20230206	3605	2.77	20231024	7450	-50.27	20230206	3605	2.77	20231024	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
45	20231024	120436	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3695	45	2	1.23	180656005	49480	65.34	3650	3770	3605	4745	2555	3650	3651.09	0.71	0	-5471	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	702	20.08	1.50	12	0.26	184.00	2468.00	7450	20230206	-50.40	3605	20231024	2.50	7450	-50.40	20230206	3605	2.50	20231024	7450	-50.40	20230206	3605	2.50	20231024	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
46	20231024	110431	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3615	-35	5	-0.96	127171935	34902	46.09	3650	3770	3605	4745	2555	3650	3643.69	0.71	0	-10807	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	687	19.65	1.46	12	0.18	184.00	2468.00	7450	20230206	-51.48	3605	20231024	0.28	7450	-51.48	20230206	3605	0.28	20231024	7450	-51.48	20230206	3605	0.28	20231024	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
47	20231024	100427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3660	10	2	0.27	43117385	11723	15.48	3650	3770	3650	4745	2555	3650	3678.02	0.71	0	-851	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	695	19.89	1.48	12	0.06	184.00	2468.00	7450	20230206	-50.87	3620	20231020	1.10	7450	-50.87	20230206	3620	1.10	20231020	7450	-50.87	20230206	3620	1.10	20231020	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
48	20231024	090430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3700	50	2	1.37	15261535	4143	5.47	3650	3770	3650	4745	2555	3650	3683.69	0.71	0	159	3730	3690	3660	3620	3590	3710	3640	107	1095	500	2550	5	1	19000000	703	20.11	1.50	12	0.02	184.00	2468.00	7450	20230206	-50.34	3620	20231020	2.21	7450	-50.34	20230206	3620	2.21	20231020	7450	-50.34	20230206	3620	2.21	20231020	6.10	N	041460	500	107 억		134877	N	N	0	N	00	N
49	20231023	160424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3650	-25	5	-0.68	276606555	75475	64.14	3630	3700	3630	4775	2575	3675	3664.91	0.71	0	-176	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	694	19.84	1.48	12	0.40	184.00	2468.00	7450	20230206	-51.01	3620	20231020	0.83	7450	-51.01	20230206	3620	0.83	20231020	7450	-51.01	20230206	3620	0.83	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
50	20231023	150424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3650	-25	5	-0.68	243249975	66339	56.37	3630	3700	3630	4775	2575	3675	3666.77	0.71	0	1600	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	694	19.84	1.48	12	0.35	184.00	2468.00	7450	20230206	-51.01	3620	20231020	0.83	7450	-51.01	20230206	3620	0.83	20231020	7450	-51.01	20230206	3620	0.83	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
51	20231023	140426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3660	-15	5	-0.41	210782625	57453	48.82	3630	3700	3630	4775	2575	3675	3668.78	0.71	0	2043	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	695	19.89	1.48	12	0.30	184.00	2468.00	7450	20230206	-50.87	3620	20231020	1.10	7450	-50.87	20230206	3620	1.10	20231020	7450	-50.87	20230206	3620	1.10	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
52	20231023	130427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3665	-10	5	-0.27	183426130	49987	42.48	3630	3700	3630	4775	2575	3675	3669.48	0.71	0	1909	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	696	19.92	1.49	12	0.26	184.00	2468.00	7450	20230206	-50.81	3620	20231020	1.24	7450	-50.81	20230206	3620	1.24	20231020	7450	-50.81	20230206	3620	1.24	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
53	20231023	120424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3665	-10	5	-0.27	181298120	49407	41.99	3630	3700	3630	4775	2575	3675	3669.48	0.71	0	2333	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	696	19.92	1.49	12	0.26	184.00	2468.00	7450	20230206	-50.81	3620	20231020	1.24	7450	-50.81	20230206	3620	1.24	20231020	7450	-50.81	20230206	3620	1.24	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
54	20231023	110423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3680	5	2	0.14	138418345	37750	32.08	3630	3700	3630	4775	2575	3675	3666.71	0.71	0	-412	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	699	20.00	1.49	12	0.20	184.00	2468.00	7450	20230206	-50.60	3620	20231020	1.66	7450	-50.60	20230206	3620	1.66	20231020	7450	-50.60	20230206	3620	1.66	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
55	20231023	100420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3700	25	2	0.68	117622575	32101	27.28	3630	3700	3630	4775	2575	3675	3664.14	0.71	0	1079	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	703	20.11	1.50	12	0.17	184.00	2468.00	7450	20230206	-50.34	3620	20231020	2.21	7450	-50.34	20230206	3620	2.21	20231020	7450	-50.34	20230206	3620	2.21	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
56	20231023	090429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3645	-30	5	-0.82	37351125	10263	8.72	3630	3655	3630	4775	2575	3675	3639.40	0.71	0	1856	3871	3772	3696	3597	3521	3735	3560	107	1100	500	2570	5	1	19000000	693	19.81	1.48	12	0.05	184.00	2468.00	7450	20230206	-51.07	3620	20231020	0.69	7450	-51.07	20230206	3620	0.69	20231020	7450	-51.07	20230206	3620	0.69	20231020	6.17	N	041460	500	107 억		134806	N	N	0	N	00	N
57	20231020	160424	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3675	-75	5	-2.00	408087760	111344	110.52	3795	3795	3620	4875	2625	3750	3665.11	0.80	0	-18120	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	698	19.97	1.49	12	0.59	184.00	2468.00	7450	20230206	-50.67	3620	20231020	1.52	7450	-50.67	20230206	3620	1.52	20231020	7450	-50.67	20230206	3620	1.52	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
58	20231020	150424	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3655	-95	5	-2.53	387558395	105735	104.95	3795	3795	3620	4875	2625	3750	3665.37	0.80	0	-17647	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	694	19.86	1.48	12	0.56	184.00	2468.00	7450	20230206	-50.94	3620	20231020	0.97	7450	-50.94	20230206	3620	0.97	20231020	7450	-50.94	20230206	3620	0.97	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
59	20231020	140426	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3705	-45	5	-1.20	344763920	94094	93.40	3795	3795	3620	4875	2625	3750	3664.04	0.80	0	-15525	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	704	20.14	1.50	12	0.50	184.00	2468.00	7450	20230206	-50.27	3620	20231020	2.35	7450	-50.27	20230206	3620	2.35	20231020	7450	-50.27	20230206	3620	2.35	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
60	20231020	130415	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3665	-85	5	-2.27	308777005	84324	83.70	3795	3795	3620	4875	2625	3750	3661.79	0.80	0	-17803	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	696	19.92	1.49	12	0.44	184.00	2468.00	7450	20230206	-50.81	3620	20231020	1.24	7450	-50.81	20230206	3620	1.24	20231020	7450	-50.81	20230206	3620	1.24	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
61	20231020	120420	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3640	-110	5	-2.93	286182265	78153	77.57	3795	3795	3620	4875	2625	3750	3661.82	0.80	0	-17367	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	692	19.78	1.47	12	0.41	184.00	2468.00	7450	20230206	-51.14	3620	20231020	0.55	7450	-51.14	20230206	3620	0.55	20231020	7450	-51.14	20230206	3620	0.55	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
62	20231020	110426	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3645	-105	5	-2.80	247079545	67395	66.90	3795	3795	3625	4875	2625	3750	3666.14	0.80	0	-18710	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	693	19.81	1.48	12	0.35	184.00	2468.00	7450	20230206	-51.07	3625	20231020	0.55	7450	-51.07	20230206	3625	0.55	20231020	7450	-51.07	20230206	3625	0.55	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
63	20231020	100421	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3660	-90	5	-2.40	214334740	58402	57.97	3795	3795	3640	4875	2625	3750	3669.99	0.80	0	-16864	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	695	19.89	1.48	12	0.31	184.00	2468.00	7450	20230206	-50.87	3640	20231020	0.55	7450	-50.87	20230206	3640	0.55	20231020	7450	-50.87	20230206	3640	0.55	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
64	20231020	090423	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3690	-60	5	-1.60	36222455	9706	9.63	3795	3795	3650	4875	2625	3750	3731.97	0.80	0	2164	3890	3820	3780	3710	3670	3800	3690	107	1125	500	2620	5	1	19000000	701	20.05	1.50	12	0.05	184.00	2468.00	7450	20230206	-50.47	3650	20231020	1.10	7450	-50.47	20230206	3650	1.10	20231020	7450	-50.47	20230206	3650	1.10	20231020	6.17	N	041460	500	107 억		152742	N	N	0	N	00	N
65	20231019	160420	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3750	-115	5	-2.98	378113020	100298	227.74	3835	3850	3740	5020	2710	3865	3769.90	0.91	0	-20640	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	713	20.38	1.52	12	0.53	184.00	2468.00	7450	20230206	-49.66	3740	20231019	0.27	7450	-49.66	20230206	3740	0.27	20231019	7450	-49.66	20230206	3740	0.27	20231019	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
66	20231019	150418	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3750	-115	5	-2.98	324277725	85928	195.11	3835	3850	3745	5020	2710	3865	3773.83	0.91	0	-19813	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	713	20.38	1.52	12	0.45	184.00	2468.00	7450	20230206	-49.66	3745	20231019	0.13	7450	-49.66	20230206	3745	0.13	20231019	7450	-49.66	20230206	3745	0.13	20231019	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
67	20231019	140420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3775	-90	5	-2.33	192268235	50786	115.32	3835	3850	3765	5020	2710	3865	3785.85	0.91	0	-13860	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	717	20.52	1.53	12	0.27	184.00	2468.00	7450	20230206	-49.33	3750	20231006	0.67	7450	-49.33	20230206	3750	0.67	20231006	7450	-49.33	20230206	3750	0.67	20231006	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
68	20231019	130417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3780	-85	5	-2.20	176890920	46708	106.06	3835	3850	3770	5020	2710	3865	3787.17	0.91	0	-10562	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	718	20.54	1.53	12	0.25	184.00	2468.00	7450	20230206	-49.26	3750	20231006	0.80	7450	-49.26	20230206	3750	0.80	20231006	7450	-49.26	20230206	3750	0.80	20231006	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
69	20231019	120419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3775	-90	5	-2.33	141887250	37430	84.99	3835	3850	3770	5020	2710	3865	3790.74	0.91	0	-9611	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	717	20.52	1.53	12	0.20	184.00	2468.00	7450	20230206	-49.33	3750	20231006	0.67	7450	-49.33	20230206	3750	0.67	20231006	7450	-49.33	20230206	3750	0.67	20231006	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
70	20231019	110420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3785	-80	5	-2.07	112186125	29580	67.16	3835	3850	3770	5020	2710	3865	3792.63	0.91	0	-6651	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	719	20.57	1.53	12	0.16	184.00	2468.00	7450	20230206	-49.19	3750	20231006	0.93	7450	-49.19	20230206	3750	0.93	20231006	7450	-49.19	20230206	3750	0.93	20231006	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
71	20231019	100417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3810	-55	5	-1.42	81482175	21480	48.77	3835	3850	3770	5020	2710	3865	3793.40	0.91	0	-5757	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	724	20.71	1.54	12	0.11	184.00	2468.00	7450	20230206	-48.86	3750	20231006	1.60	7450	-48.86	20230206	3750	1.60	20231006	7450	-48.86	20230206	3750	1.60	20231006	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
72	20231019	090420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3805	-60	5	-1.55	23215935	6090	13.83	3835	3850	3800	5020	2710	3865	3812.14	0.91	0	2123	3965	3915	3870	3820	3775	3892	3797	107	1155	500	2700	5	1	19000000	723	20.68	1.54	12	0.03	184.00	2468.00	7450	20230206	-48.93	3750	20231006	1.47	7450	-48.93	20230206	3750	1.47	20231006	7450	-48.93	20230206	3750	1.47	20231006	6.27	N	041460	500	107 억		173384	N	N	0	N	00	N
73	20231018	160422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	0	3	0.00	165901530	42941	84.55	3870	3920	3825	5020	2710	3865	3863.48	0.98	0	-12021	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	734	21.01	1.57	12	0.23	184.00	2468.00	7450	20230206	-48.12	3750	20231006	3.07	7450	-48.12	20230206	3750	3.07	20231006	7450	-48.12	20230206	3750	3.07	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
74	20231018	150416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3835	-30	5	-0.78	160864390	41633	81.98	3870	3920	3825	5020	2710	3865	3863.87	0.98	0	-11780	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	729	20.84	1.55	12	0.22	184.00	2468.00	7450	20230206	-48.52	3750	20231006	2.27	7450	-48.52	20230206	3750	2.27	20231006	7450	-48.52	20230206	3750	2.27	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
75	20231018	140413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3870	5	2	0.13	118005135	30476	60.01	3870	3920	3845	5020	2710	3865	3872.07	0.98	0	-7467	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	735	21.03	1.57	12	0.16	184.00	2468.00	7450	20230206	-48.05	3750	20231006	3.20	7450	-48.05	20230206	3750	3.20	20231006	7450	-48.05	20230206	3750	3.20	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
76	20231018	130411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	0	3	0.00	94781370	24451	48.15	3870	3920	3845	5020	2710	3865	3876.38	0.98	0	-3155	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	734	21.01	1.57	12	0.13	184.00	2468.00	7450	20230206	-48.12	3750	20231006	3.07	7450	-48.12	20230206	3750	3.07	20231006	7450	-48.12	20230206	3750	3.07	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
77	20231018	120417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	0	3	0.00	91558705	23616	46.50	3870	3920	3845	5020	2710	3865	3876.98	0.98	0	-2552	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	734	21.01	1.57	12	0.12	184.00	2468.00	7450	20230206	-48.12	3750	20231006	3.07	7450	-48.12	20230206	3750	3.07	20231006	7450	-48.12	20230206	3750	3.07	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
78	20231018	110414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3860	-5	5	-0.13	82354145	21232	41.81	3870	3920	3845	5020	2710	3865	3878.77	0.98	0	-1160	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	733	20.98	1.56	12	0.11	184.00	2468.00	7450	20230206	-48.19	3750	20231006	2.93	7450	-48.19	20230206	3750	2.93	20231006	7450	-48.19	20230206	3750	2.93	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
79	20231018	100417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3875	10	2	0.26	50323485	12935	25.47	3870	3920	3855	5020	2710	3865	3890.49	0.98	0	3181	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	736	21.06	1.57	12	0.07	184.00	2468.00	7450	20230206	-47.99	3750	20231006	3.33	7450	-47.99	20230206	3750	3.33	20231006	7450	-47.99	20230206	3750	3.33	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
80	20231018	090414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3870	5	2	0.13	3248840	840	1.65	3870	3870	3865	5020	2710	3865	3867.67	0.98	0	-538	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	735	21.03	1.57	12	0.00	184.00	2468.00	7450	20230206	-48.05	3750	20231006	3.20	7450	-48.05	20230206	3750	3.20	20231006	7450	-48.05	20230206	3750	3.20	20231006	6.23	N	041460	500	107 억		185368	N	N	0	N	00	N
81	20231017	160417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	35	2	0.91	195357160	50497	54.80	3830	3900	3830	4975	2685	3830	3868.69	0.90	0	14190	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	734	21.01	1.57	12	0.27	184.00	2468.00	7450	20230206	-48.12	3750	20231006	3.07	7450	-48.12	20230206	3750	3.07	20231006	7450	-48.12	20230206	3750	3.07	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
82	20231017	150416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3855	25	2	0.65	181766590	46974	50.98	3830	3900	3830	4975	2685	3830	3869.51	0.90	0	14565	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	732	20.95	1.56	12	0.25	184.00	2468.00	7450	20230206	-48.26	3750	20231006	2.80	7450	-48.26	20230206	3750	2.80	20231006	7450	-48.26	20230206	3750	2.80	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
83	20231017	140417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3860	30	2	0.78	147902005	38193	41.45	3830	3900	3830	4975	2685	3830	3872.49	0.90	0	14844	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	733	20.98	1.56	12	0.20	184.00	2468.00	7450	20230206	-48.19	3750	20231006	2.93	7450	-48.19	20230206	3750	2.93	20231006	7450	-48.19	20230206	3750	2.93	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
84	20231017	130415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3890	60	2	1.57	121765090	31446	34.13	3830	3900	3830	4975	2685	3830	3872.20	0.90	0	15932	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	739	21.14	1.58	12	0.17	184.00	2468.00	7450	20230206	-47.79	3750	20231006	3.73	7450	-47.79	20230206	3750	3.73	20231006	7450	-47.79	20230206	3750	3.73	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
85	20231017	120417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3880	50	2	1.31	97471450	25173	27.32	3830	3900	3830	4975	2685	3830	3872.06	0.90	0	13929	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	737	21.09	1.57	12	0.13	184.00	2468.00	7450	20230206	-47.92	3750	20231006	3.47	7450	-47.92	20230206	3750	3.47	20231006	7450	-47.92	20230206	3750	3.47	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
86	20231017	110412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3890	60	2	1.57	69292205	17911	19.44	3830	3900	3830	4975	2685	3830	3868.70	0.90	0	8757	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	739	21.14	1.58	12	0.09	184.00	2468.00	7450	20230206	-47.79	3750	20231006	3.73	7450	-47.79	20230206	3750	3.73	20231006	7450	-47.79	20230206	3750	3.73	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
87	20231017	100410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3870	40	2	1.04	49047305	12698	13.78	3830	3895	3830	4975	2685	3830	3862.60	0.90	0	5230	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	735	21.03	1.57	12	0.07	184.00	2468.00	7450	20230206	-48.05	3750	20231006	3.20	7450	-48.05	20230206	3750	3.20	20231006	7450	-48.05	20230206	3750	3.20	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
88	20231017	090413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3835	5	2	0.13	2215435	578	0.63	3830	3855	3830	4975	2685	3830	3832.93	0.90	0	29	3933	3881	3853	3801	3773	3867	3787	107	1145	500	2680	5	1	19000000	729	20.84	1.55	12	0.00	184.00	2468.00	7450	20230206	-48.52	3750	20231006	2.27	7450	-48.52	20230206	3750	2.27	20231006	7450	-48.52	20230206	3750	2.27	20231006	6.22	N	041460	500	107 억		171181	N	N	0	N	00	N
89	20231016	160412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3830	-115	5	-2.92	354324815	91829	168.52	3905	3905	3825	5120	2765	3945	3858.56	0.95	0	-9536	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	728	20.82	1.55	12	0.48	184.00	2468.00	7450	20230206	-48.59	3750	20231006	2.13	7450	-48.59	20230206	3750	2.13	20231006	7450	-48.59	20230206	3750	2.13	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
90	20231016	150412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3840	-105	5	-2.66	327050000	84718	155.47	3905	3905	3825	5120	2765	3945	3860.45	0.95	0	-8648	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	730	20.87	1.56	12	0.45	184.00	2468.00	7450	20230206	-48.46	3750	20231006	2.40	7450	-48.46	20230206	3750	2.40	20231006	7450	-48.46	20230206	3750	2.40	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
91	20231016	140412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3830	-115	5	-2.92	305889700	79195	145.33	3905	3905	3830	5120	2765	3945	3862.49	0.95	0	-9439	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	728	20.82	1.55	12	0.42	184.00	2468.00	7450	20230206	-48.59	3750	20231006	2.13	7450	-48.59	20230206	3750	2.13	20231006	7450	-48.59	20230206	3750	2.13	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
92	20231016	130411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3845	-100	5	-2.53	253913870	65651	120.48	3905	3905	3835	5120	2765	3945	3867.63	0.95	0	-7274	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	731	20.90	1.56	12	0.35	184.00	2468.00	7450	20230206	-48.39	3750	20231006	2.53	7450	-48.39	20230206	3750	2.53	20231006	7450	-48.39	20230206	3750	2.53	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
93	20231016	120411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3855	-90	5	-2.28	197602910	51008	93.61	3905	3905	3850	5120	2765	3945	3873.96	0.95	0	-5339	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	732	20.95	1.56	12	0.27	184.00	2468.00	7450	20230206	-48.26	3750	20231006	2.80	7450	-48.26	20230206	3750	2.80	20231006	7450	-48.26	20230206	3750	2.80	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
94	20231016	110410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3880	-65	5	-1.65	162619315	41959	77.00	3905	3905	3850	5120	2765	3945	3875.67	0.95	0	1579	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	737	21.09	1.57	12	0.22	184.00	2468.00	7450	20230206	-47.92	3750	20231006	3.47	7450	-47.92	20230206	3750	3.47	20231006	7450	-47.92	20230206	3750	3.47	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
95	20231016	100406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3890	-55	5	-1.39	149018985	38456	70.57	3905	3905	3850	5120	2765	3945	3875.05	0.95	0	1543	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	739	21.14	1.58	12	0.20	184.00	2468.00	7450	20230206	-47.79	3750	20231006	3.73	7450	-47.79	20230206	3750	3.73	20231006	7450	-47.79	20230206	3750	3.73	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
96	20231016	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3850	-95	5	-2.41	26358065	6832	12.54	3905	3905	3850	5120	2765	3945	3858.03	0.95	0	-273	4025	3985	3950	3910	3875	3967	3892	107	1175	500	2760	5	1	19000000	732	20.92	1.56	12	0.04	184.00	2468.00	7450	20230206	-48.32	3750	20231006	2.67	7450	-48.32	20230206	3750	2.67	20231006	7450	-48.32	20230206	3750	2.67	20231006	6.38	N	041460	500	107 억		180568	N	N	0	N	00	N
97	20231012	160417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3975	110	2	2.85	428150500	107819	144.30	3915	4015	3900	5020	2710	3865	3971.01	0.88	0	29559	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	755	21.60	1.61	12	0.57	184.00	2468.00	7450	20230206	-46.64	3750	20231006	6.00	7450	-46.64	20230206	3750	6.00	20231006	7450	-46.64	20230206	3750	6.00	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
98	20231012	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3970	105	2	2.72	401528480	101112	135.32	3915	4015	3900	5020	2710	3865	3971.13	0.88	0	29944	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	754	21.58	1.61	12	0.53	184.00	2468.00	7450	20230206	-46.71	3750	20231006	5.87	7450	-46.71	20230206	3750	5.87	20231006	7450	-46.71	20230206	3750	5.87	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
99	20231012	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3985	120	2	3.10	378356885	95281	127.52	3915	4015	3900	5020	2710	3865	3970.96	0.88	0	31711	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	757	21.66	1.61	12	0.50	184.00	2468.00	7450	20230206	-46.51	3750	20231006	6.27	7450	-46.51	20230206	3750	6.27	20231006	7450	-46.51	20230206	3750	6.27	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
100	20231012	130411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4000	135	2	3.49	349855555	88141	117.96	3915	4015	3900	5020	2710	3865	3969.27	0.88	0	32494	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	760	21.74	1.62	12	0.46	184.00	2468.00	7450	20230206	-46.31	3750	20231006	6.67	7450	-46.31	20230206	3750	6.67	20231006	7450	-46.31	20230206	3750	6.67	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
101	20231012	120417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	125	2	3.23	290945350	73387	98.22	3915	4015	3900	5020	2710	3865	3964.54	0.88	0	25735	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	758	21.68	1.62	12	0.39	184.00	2468.00	7450	20230206	-46.44	3750	20231006	6.40	7450	-46.44	20230206	3750	6.40	20231006	7450	-46.44	20230206	3750	6.40	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
102	20231012	110415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3975	110	2	2.85	210573395	53180	71.17	3915	4015	3900	5020	2710	3865	3959.64	0.88	0	23307	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	755	21.60	1.61	12	0.28	184.00	2468.00	7450	20230206	-46.64	3750	20231006	6.00	7450	-46.64	20230206	3750	6.00	20231006	7450	-46.64	20230206	3750	6.00	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
103	20231012	100414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3960	95	2	2.46	189283435	47816	63.99	3915	4015	3900	5020	2710	3865	3958.58	0.88	0	20686	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	752	21.52	1.60	12	0.25	184.00	2468.00	7450	20230206	-46.85	3750	20231006	5.60	7450	-46.85	20230206	3750	5.60	20231006	7450	-46.85	20230206	3750	5.60	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
104	20231012	090415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3920	55	2	1.42	27218395	6953	9.31	3915	3920	3900	5020	2710	3865	3914.63	0.88	0	2734	3935	3900	3865	3830	3795	3917	3847	107	1155	500	2700	5	1	19000000	745	21.30	1.59	12	0.04	184.00	2468.00	7450	20230206	-47.38	3750	20231006	4.53	7450	-47.38	20230206	3750	4.53	20231006	7450	-47.38	20230206	3750	4.53	20231006	6.29	N	041460	500	107 억		168016	N	N	0	N	00	N
105	20231011	160412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	75	2	1.98	288171725	74457	58.91	3835	3900	3830	4925	2655	3790	3870.31	0.74	0	26746	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	734	21.01	1.57	12	0.39	184.00	2468.00	7450	20230206	-48.12	3750	20231006	3.07	7450	-48.12	20230206	3750	3.07	20231006	7450	-48.12	20230206	3750	3.07	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
106	20231011	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3870	80	2	2.11	266509705	68856	54.47	3835	3900	3830	4925	2655	3790	3870.54	0.74	0	26265	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	735	21.03	1.57	12	0.36	184.00	2468.00	7450	20230206	-48.05	3750	20231006	3.20	7450	-48.05	20230206	3750	3.20	20231006	7450	-48.05	20230206	3750	3.20	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
107	20231011	140417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3875	85	2	2.24	208649180	53925	42.66	3835	3900	3830	4925	2655	3790	3869.25	0.74	0	25153	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	736	21.06	1.57	12	0.28	184.00	2468.00	7450	20230206	-47.99	3750	20231006	3.33	7450	-47.99	20230206	3750	3.33	20231006	7450	-47.99	20230206	3750	3.33	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
108	20231011	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3860	70	2	1.85	183958095	47564	37.63	3835	3900	3830	4925	2655	3790	3867.59	0.74	0	19279	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	733	20.98	1.56	12	0.25	184.00	2468.00	7450	20230206	-48.19	3750	20231006	2.93	7450	-48.19	20230206	3750	2.93	20231006	7450	-48.19	20230206	3750	2.93	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
109	20231011	120418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3870	80	2	2.11	163599395	42295	33.46	3835	3900	3830	4925	2655	3790	3868.06	0.74	0	17615	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	735	21.03	1.57	12	0.22	184.00	2468.00	7450	20230206	-48.05	3750	20231006	3.20	7450	-48.05	20230206	3750	3.20	20231006	7450	-48.05	20230206	3750	3.20	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
110	20231011	110413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	75	2	1.98	147120460	38056	30.11	3835	3900	3830	4925	2655	3790	3865.89	0.74	0	17295	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	734	21.01	1.57	12	0.20	184.00	2468.00	7450	20230206	-48.12	3750	20231006	3.07	7450	-48.12	20230206	3750	3.07	20231006	7450	-48.12	20230206	3750	3.07	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
111	20231011	100410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3880	90	2	2.37	117254890	30334	24.00	3835	3900	3830	4925	2655	3790	3865.46	0.74	0	15463	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	737	21.09	1.57	12	0.16	184.00	2468.00	7450	20230206	-47.92	3750	20231006	3.47	7450	-47.92	20230206	3750	3.47	20231006	7450	-47.92	20230206	3750	3.47	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
112	20231011	090413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3850	60	2	1.58	15512175	4044	3.20	3835	3850	3835	4925	2655	3790	3835.85	0.74	0	59	3990	3890	3835	3735	3680	3862	3707	107	1135	500	2650	5	1	19000000	732	20.92	1.56	12	0.02	184.00	2468.00	7450	20230206	-48.32	3750	20231006	2.67	7450	-48.32	20230206	3750	2.67	20231006	7450	-48.32	20230206	3750	2.67	20231006	6.45	N	041460	500	107 억		141199	N	N	0	N	00	N
113	20231010	160409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3790	-120	5	-3.07	486884525	126362	23.68	3930	3935	3780	5080	2740	3910	3853.11	0.87	0	-24169	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	720	20.60	1.54	12	0.67	184.00	2468.00	7450	20230206	-49.13	3750	20231006	1.07	7450	-49.13	20230206	3750	1.07	20231006	7450	-49.13	20230206	3750	1.07	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
114	20231010	150408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3800	-110	5	-2.81	464044545	120341	22.55	3930	3935	3780	5080	2740	3910	3856.08	0.87	0	-22797	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	722	20.65	1.54	12	0.63	184.00	2468.00	7450	20230206	-48.99	3750	20231006	1.33	7450	-48.99	20230206	3750	1.33	20231006	7450	-48.99	20230206	3750	1.33	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
115	20231010	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3815	-95	5	-2.43	379778380	98173	18.40	3930	3935	3815	5080	2740	3910	3868.46	0.87	0	-15839	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	725	20.73	1.55	12	0.52	184.00	2468.00	7450	20230206	-48.79	3750	20231006	1.73	7450	-48.79	20230206	3750	1.73	20231006	7450	-48.79	20230206	3750	1.73	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
116	20231010	130406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3855	-55	5	-1.41	245066640	63050	11.81	3930	3935	3840	5080	2740	3910	3886.86	0.87	0	6242	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	732	20.95	1.56	12	0.33	184.00	2468.00	7450	20230206	-48.26	3750	20231006	2.80	7450	-48.26	20230206	3750	2.80	20231006	7450	-48.26	20230206	3750	2.80	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
117	20231010	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3885	-25	5	-0.64	193812605	49817	9.33	3930	3935	3840	5080	2740	3910	3890.49	0.87	0	13631	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	738	21.11	1.57	12	0.26	184.00	2468.00	7450	20230206	-47.85	3750	20231006	3.60	7450	-47.85	20230206	3750	3.60	20231006	7450	-47.85	20230206	3750	3.60	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
118	20231010	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	-5	5	-0.13	151137485	38833	7.28	3930	3935	3840	5080	2740	3910	3891.99	0.87	0	10314	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	742	21.22	1.58	12	0.20	184.00	2468.00	7450	20230206	-47.58	3750	20231006	4.13	7450	-47.58	20230206	3750	4.13	20231006	7450	-47.58	20230206	3750	4.13	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
119	20231010	100403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3895	-15	5	-0.38	126802140	32615	6.11	3930	3935	3840	5080	2740	3910	3887.85	0.87	0	8145	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	740	21.17	1.58	12	0.17	184.00	2468.00	7450	20230206	-47.72	3750	20231006	3.87	7450	-47.72	20230206	3750	3.87	20231006	7450	-47.72	20230206	3750	3.87	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
120	20231010	090403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3925	15	2	0.38	18098770	4635	0.87	3930	3935	3875	5080	2740	3910	3904.80	0.87	0	361	4390	4150	3950	3710	3510	4270	3830	107	1170	500	2730	5	1	19000000	746	21.33	1.59	12	0.02	184.00	2468.00	7450	20230206	-47.32	3750	20231006	4.67	7450	-47.32	20230206	3750	4.67	20231006	7450	-47.32	20230206	3750	4.67	20231006	6.52	N	041460	500	107 억		165183	N	N	0	N	00	N
121	20231006	160407	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3910	110	2	2.89	2119009445	531929	390.95	3750	4190	3750	4940	2660	3800	3983.66	0.63	0	43250	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	743	21.25	1.58	12	2.80	184.00	2468.00	7450	20230206	-47.52	3750	20231006	4.27	7450	-47.52	20230206	3750	4.27	20231006	7450	-47.52	20230206	3750	4.27	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N
122	20231006	150359	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3905	105	2	2.76	2033825345	509952	374.80	3750	4190	3750	4940	2660	3800	3988.27	0.63	0	36047	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	742	21.22	1.58	12	2.68	184.00	2468.00	7450	20230206	-47.58	3750	20231006	4.13	7450	-47.58	20230206	3750	4.13	20231006	7450	-47.58	20230206	3750	4.13	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N
123	20231006	140400	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3900	100	2	2.63	1933797590	484165	355.85	3750	4190	3750	4940	2660	3800	3994.09	0.63	0	31513	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	741	21.20	1.58	12	2.55	184.00	2468.00	7450	20230206	-47.65	3750	20231006	4.00	7450	-47.65	20230206	3750	4.00	20231006	7450	-47.65	20230206	3750	4.00	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N
124	20231006	130358	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3945	145	2	3.82	1759000275	439441	322.98	3750	4190	3750	4940	2660	3800	4002.81	0.63	0	23710	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	750	21.44	1.60	12	2.31	184.00	2468.00	7450	20230206	-47.05	3750	20231006	5.20	7450	-47.05	20230206	3750	5.20	20231006	7450	-47.05	20230206	3750	5.20	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N
125	20231006	120355	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3960	160	2	4.21	1626142645	405687	298.17	3750	4190	3750	4940	2660	3800	4008.37	0.63	0	15491	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	752	21.52	1.60	12	2.14	184.00	2468.00	7450	20230206	-46.85	3750	20231006	5.60	7450	-46.85	20230206	3750	5.60	20231006	7450	-46.85	20230206	3750	5.60	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N
126	20231006	110354	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3955	155	2	4.08	329153325	85653	62.95	3750	3960	3750	4940	2660	3800	3842.87	0.63	0	24672	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	751	21.49	1.60	12	0.45	184.00	2468.00	7450	20230206	-46.91	3750	20231006	5.47	7450	-46.91	20230206	3750	5.47	20231006	7450	-46.91	20230206	3750	5.47	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N
127	20231006	100356	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3885	85	2	2.24	219085695	57549	42.30	3750	3885	3750	4940	2660	3800	3806.94	0.63	0	17620	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	738	21.11	1.57	12	0.30	184.00	2468.00	7450	20230206	-47.85	3750	20231006	3.60	7450	-47.85	20230206	3750	3.60	20231006	7450	-47.85	20230206	3750	3.60	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N
128	20231006	090352	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3830	30	2	0.79	97387585	25896	19.03	3750	3860	3750	4940	2660	3800	3760.72	0.63	0	-1069	4100	3950	3875	3725	3650	3912	3687	107	1140	500	2660	5	1	19000000	728	20.82	1.55	12	0.14	184.00	2468.00	7450	20230206	-48.59	3750	20231006	2.13	7450	-48.59	20230206	3750	2.13	20231006	7450	-48.59	20230206	3750	2.13	20231006	6.66	N	041460	500	107 억		119791	N	N	0	N	00	N