KissMeData/099390/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	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-90	5	-1.44	160550640	25642	186.60	6270	6420	6100	8090	4370	6230	6263.27	1.37	0	-2554	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	504	10.00	1.12	12	0.31	614.00	5499.00	14560	20230202	-57.83	6010	20231024	2.16	14560	-57.83	20230202	6010	2.16	20231024	14560	-57.83	20230202	6010	2.16	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
3	20231031	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-10	5	-0.16	150225960	23969	174.42	6270	6420	6100	8090	4370	6230	6267.51	1.37	0	-1932	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	511	10.13	1.13	12	0.29	614.00	5499.00	14560	20230202	-57.28	6010	20231024	3.49	14560	-57.28	20230202	6010	3.49	20231024	14560	-57.28	20230202	6010	3.49	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
4	20231031	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-80	5	-1.28	140198710	22350	162.64	6270	6420	6110	8090	4370	6230	6272.87	1.37	0	-1600	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	505	10.02	1.12	12	0.27	614.00	5499.00	14560	20230202	-57.76	6010	20231024	2.33	14560	-57.76	20230202	6010	2.33	20231024	14560	-57.76	20230202	6010	2.33	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
5	20231031	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-110	5	-1.77	129777510	20651	150.28	6270	6420	6120	8090	4370	6230	6284.32	1.37	0	-981	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	502	9.97	1.11	12	0.25	614.00	5499.00	14560	20230202	-57.97	6010	20231024	1.83	14560	-57.97	20230202	6010	1.83	20231024	14560	-57.97	20230202	6010	1.83	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
6	20231031	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-40	5	-0.64	121580240	19316	140.56	6270	6420	6160	8090	4370	6230	6294.28	1.37	0	-444	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	508	10.08	1.13	12	0.24	614.00	5499.00	14560	20230202	-57.49	6010	20231024	3.00	14560	-57.49	20230202	6010	3.00	20231024	14560	-57.49	20230202	6010	3.00	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
7	20231031	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-30	5	-0.48	107645620	17064	124.17	6270	6420	6160	8090	4370	6230	6308.35	1.37	0	1264	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	509	10.10	1.13	12	0.21	614.00	5499.00	14560	20230202	-57.42	6010	20231024	3.16	14560	-57.42	20230202	6010	3.16	20231024	14560	-57.42	20230202	6010	3.16	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
8	20231031	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-50	5	-0.80	98807330	15633	113.76	6270	6420	6180	8090	4370	6230	6320.43	1.37	0	1348	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	507	10.07	1.12	12	0.19	614.00	5499.00	14560	20230202	-57.55	6010	20231024	2.83	14560	-57.55	20230202	6010	2.83	20231024	14560	-57.55	20230202	6010	2.83	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
9	20231031	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	160	2	2.57	46842650	7426	54.04	6270	6400	6260	8090	4370	6230	6307.92	1.37	0	2314	6416	6322	6186	6092	5956	6370	6140	41	1860	500	3860	10	1	8208283	525	10.41	1.16	12	0.09	614.00	5499.00	14560	20230202	-56.11	6010	20231024	6.32	14560	-56.11	20230202	6010	6.32	20231024	14560	-56.11	20230202	6010	6.32	20231024	2.94	N	099390	500	41 억		112407	N	N	0	N	00	N
10	20231030	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	130	2	2.13	83443250	13507	53.89	6100	6280	6050	7930	4270	6100	6177.78	1.29	0	6781	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	511	10.15	1.13	12	0.16	614.00	5499.00	14560	20230202	-57.21	6010	20231024	3.66	14560	-57.21	20230202	6010	3.66	20231024	14560	-57.21	20230202	6010	3.66	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
11	20231030	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	120	2	1.97	80638780	13056	52.09	6100	6280	6050	7930	4270	6100	6176.38	1.29	0	6649	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	511	10.13	1.13	12	0.16	614.00	5499.00	14560	20230202	-57.28	6010	20231024	3.49	14560	-57.28	20230202	6010	3.49	20231024	14560	-57.28	20230202	6010	3.49	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
12	20231030	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	120	2	1.97	65483900	10598	42.28	6100	6280	6050	7930	4270	6100	6178.89	1.29	0	5729	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	511	10.13	1.13	12	0.13	614.00	5499.00	14560	20230202	-57.28	6010	20231024	3.49	14560	-57.28	20230202	6010	3.49	20231024	14560	-57.28	20230202	6010	3.49	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
13	20231030	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	120	2	1.97	56566050	9161	36.55	6100	6280	6050	7930	4270	6100	6174.66	1.29	0	4715	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	511	10.13	1.13	12	0.11	614.00	5499.00	14560	20230202	-57.28	6010	20231024	3.49	14560	-57.28	20230202	6010	3.49	20231024	14560	-57.28	20230202	6010	3.49	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
14	20231030	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	130	2	2.13	50227690	8141	32.48	6100	6280	6050	7930	4270	6100	6169.72	1.29	0	4287	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	511	10.15	1.13	12	0.10	614.00	5499.00	14560	20230202	-57.21	6010	20231024	3.66	14560	-57.21	20230202	6010	3.66	20231024	14560	-57.21	20230202	6010	3.66	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
15	20231030	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	170	2	2.79	38928370	6321	25.22	6100	6280	6050	7930	4270	6100	6158.58	1.29	0	3243	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	515	10.21	1.14	12	0.08	614.00	5499.00	14560	20230202	-56.94	6010	20231024	4.33	14560	-56.94	20230202	6010	4.33	20231024	14560	-56.94	20230202	6010	4.33	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
16	20231030	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	90	2	1.48	25111090	4099	16.35	6100	6190	6050	7930	4270	6100	6126.15	1.29	0	2599	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	508	10.08	1.13	12	0.05	614.00	5499.00	14560	20230202	-57.49	6010	20231024	3.00	14560	-57.49	20230202	6010	3.00	20231024	14560	-57.49	20230202	6010	3.00	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
17	20231030	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	40	2	0.66	2318080	380	1.52	6100	6140	6090	7930	4270	6100	6100.21	1.29	0	-14	6420	6260	6180	6020	5940	6220	5980	41	1830	500	3780	10	1	8208283	504	10.00	1.12	12	0.00	614.00	5499.00	14560	20230202	-57.83	6010	20231024	2.16	14560	-57.83	20230202	6010	2.16	20231024	14560	-57.83	20230202	6010	2.16	20231024	3.09	N	099390	500	41 억		105632	N	N	0	N	00	N
18	20231027	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-180	5	-2.87	151590390	24535	47.13	6230	6340	6100	8160	4400	6280	6184.58	1.34	0	-4093	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	501	9.93	1.11	12	0.30	614.00	5499.00	14560	20230202	-58.10	6010	20231024	1.50	14560	-58.10	20230202	6010	1.50	20231024	14560	-58.10	20230202	6010	1.50	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
19	20231027	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-60	5	-0.96	113045180	18244	35.04	6230	6340	6130	8160	4400	6280	6196.24	1.34	0	-3698	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	511	10.13	1.13	12	0.22	614.00	5499.00	14560	20230202	-57.28	6010	20231024	3.49	14560	-57.28	20230202	6010	3.49	20231024	14560	-57.28	20230202	6010	3.49	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
20	20231027	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-60	5	-0.96	89994140	14509	27.87	6230	6340	6130	8160	4400	6280	6202.58	1.34	0	-3174	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	511	10.13	1.13	12	0.18	614.00	5499.00	14560	20230202	-57.28	6010	20231024	3.49	14560	-57.28	20230202	6010	3.49	20231024	14560	-57.28	20230202	6010	3.49	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
21	20231027	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-40	5	-0.64	79054080	12741	24.47	6230	6340	6130	8160	4400	6280	6204.63	1.34	0	-2510	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	512	10.16	1.13	12	0.16	614.00	5499.00	14560	20230202	-57.14	6010	20231024	3.83	14560	-57.14	20230202	6010	3.83	20231024	14560	-57.14	20230202	6010	3.83	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
22	20231027	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-10	5	-0.16	62796590	10129	19.46	6230	6340	6130	8160	4400	6280	6199.60	1.34	0	-1012	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	515	10.21	1.14	12	0.12	614.00	5499.00	14560	20230202	-56.94	6010	20231024	4.33	14560	-56.94	20230202	6010	4.33	20231024	14560	-56.94	20230202	6010	4.33	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
23	20231027	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	0	3	0.00	57275100	9247	17.76	6230	6340	6130	8160	4400	6280	6193.81	1.34	0	-1006	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	515	10.23	1.14	12	0.11	614.00	5499.00	14560	20230202	-56.87	6010	20231024	4.49	14560	-56.87	20230202	6010	4.49	20231024	14560	-56.87	20230202	6010	4.49	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
24	20231027	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-20	5	-0.32	53222040	8600	16.52	6230	6340	6130	8160	4400	6280	6188.49	1.34	0	-1331	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	514	10.20	1.14	12	0.10	614.00	5499.00	14560	20230202	-57.01	6010	20231024	4.16	14560	-57.01	20230202	6010	4.16	20231024	14560	-57.01	20230202	6010	4.16	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
25	20231027	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-50	5	-0.80	4577830	733	1.41	6230	6340	6220	8160	4400	6280	6244.81	1.34	0	5	6666	6472	6326	6132	5986	6400	6060	41	1880	500	3890	10	1	8208283	511	10.15	1.13	12	0.01	614.00	5499.00	14560	20230202	-57.21	6010	20231024	3.66	14560	-57.21	20230202	6010	3.66	20231024	14560	-57.21	20230202	6010	3.66	20231024	2.89	N	099390	500	41 억		109726	N	N	0	N	00	N
26	20231026	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-260	5	-3.98	326149310	51785	8.15	6410	6520	6180	8500	4580	6540	6298.14	1.27	0	5337	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	515	10.23	1.14	12	0.63	614.00	5499.00	14560	20230202	-56.87	6010	20231024	4.49	14560	-56.87	20230202	6010	4.49	20231024	14560	-56.87	20230202	6010	4.49	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
27	20231026	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-210	5	-3.21	314733200	49970	7.86	6410	6520	6180	8500	4580	6540	6298.44	1.27	0	5266	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	520	10.31	1.15	12	0.61	614.00	5499.00	14560	20230202	-56.52	6010	20231024	5.32	14560	-56.52	20230202	6010	5.32	20231024	14560	-56.52	20230202	6010	5.32	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
28	20231026	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-260	5	-3.98	298226290	47349	7.45	6410	6520	6180	8500	4580	6540	6298.47	1.27	0	5293	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	515	10.23	1.14	12	0.58	614.00	5499.00	14560	20230202	-56.87	6010	20231024	4.49	14560	-56.87	20230202	6010	4.49	20231024	14560	-56.87	20230202	6010	4.49	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
29	20231026	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-170	5	-2.60	283514640	45018	7.08	6410	6520	6180	8500	4580	6540	6297.81	1.27	0	5607	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	523	10.37	1.16	12	0.55	614.00	5499.00	14560	20230202	-56.25	6010	20231024	5.99	14560	-56.25	20230202	6010	5.99	20231024	14560	-56.25	20230202	6010	5.99	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
30	20231026	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-340	5	-5.20	197797510	31535	4.96	6410	6470	6180	8500	4580	6540	6272.32	1.27	0	2811	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	509	10.10	1.13	12	0.38	614.00	5499.00	14560	20230202	-57.42	6010	20231024	3.16	14560	-57.42	20230202	6010	3.16	20231024	14560	-57.42	20230202	6010	3.16	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
31	20231026	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-280	5	-4.28	171775380	27345	4.30	6410	6470	6180	8500	4580	6540	6281.78	1.27	0	3628	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	514	10.20	1.14	12	0.33	614.00	5499.00	14560	20230202	-57.01	6010	20231024	4.16	14560	-57.01	20230202	6010	4.16	20231024	14560	-57.01	20230202	6010	4.16	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
32	20231026	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-220	5	-3.36	102380290	16187	2.55	6410	6470	6210	8500	4580	6540	6324.85	1.27	0	4079	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	519	10.29	1.15	12	0.20	614.00	5499.00	14560	20230202	-56.59	6010	20231024	5.16	14560	-56.59	20230202	6010	5.16	20231024	14560	-56.59	20230202	6010	5.16	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
33	20231026	090711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-190	5	-2.91	45187240	7117	1.12	6410	6470	6210	8500	4580	6540	6349.20	1.27	0	1159	8226	7382	6866	6022	5506	7805	6445	41	1960	500	4050	10	1	8208283	521	10.34	1.15	12	0.09	614.00	5499.00	14560	20230202	-56.39	6010	20231024	5.66	14560	-56.39	20230202	6010	5.66	20231024	14560	-56.39	20230202	6010	5.66	20231024	2.99	N	099390	500	41 억		104386	N	N	0	N	00	N
34	20231025	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	260	2	4.14	4525523660	633231	1194.21	6350	7710	6350	8160	4400	6280	7146.83	1.62	0	-27909	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	537	10.65	1.19	12	7.71	614.00	5499.00	14560	20230202	-55.08	6010	20231024	8.82	14560	-55.08	20230202	6010	8.82	20231024	14560	-55.08	20230202	6010	8.82	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
35	20231025	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	310	2	4.94	4471923300	625045	1178.77	6350	7710	6350	8160	4400	6280	7154.56	1.62	0	-29992	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	541	10.73	1.20	12	7.61	614.00	5499.00	14560	20230202	-54.74	6010	20231024	9.65	14560	-54.74	20230202	6010	9.65	20231024	14560	-54.74	20230202	6010	9.65	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
36	20231025	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	350	2	5.57	4421984820	617488	1164.52	6350	7710	6350	8160	4400	6280	7161.25	1.62	0	-30544	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	544	10.80	1.21	12	7.52	614.00	5499.00	14560	20230202	-54.46	6010	20231024	10.32	14560	-54.46	20230202	6010	10.32	20231024	14560	-54.46	20230202	6010	10.32	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
37	20231025	130710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	320	2	5.10	4373352100	610100	1150.59	6350	7710	6350	8160	4400	6280	7168.25	1.62	0	-31282	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	542	10.75	1.20	12	7.43	614.00	5499.00	14560	20230202	-54.67	6010	20231024	9.82	14560	-54.67	20230202	6010	9.82	20231024	14560	-54.67	20230202	6010	9.82	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
38	20231025	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	370	2	5.89	4306706090	599979	1131.50	6350	7710	6350	8160	4400	6280	7178.09	1.62	0	-32901	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	546	10.83	1.21	12	7.31	614.00	5499.00	14560	20230202	-54.33	6010	20231024	10.65	14560	-54.33	20230202	6010	10.65	20231024	14560	-54.33	20230202	6010	10.65	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
39	20231025	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	360	2	5.73	4257669840	592615	1117.61	6350	7710	6350	8160	4400	6280	7184.55	1.62	0	-33393	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	545	10.81	1.21	12	7.22	614.00	5499.00	14560	20230202	-54.40	6010	20231024	10.48	14560	-54.40	20230202	6010	10.48	20231024	14560	-54.40	20230202	6010	10.48	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
40	20231025	100713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	470	2	7.48	3954355660	546918	1031.43	6350	7710	6350	8160	4400	6280	7230.25	1.62	0	-35731	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	554	10.99	1.23	12	6.66	614.00	5499.00	14560	20230202	-53.64	6010	20231024	12.31	14560	-53.64	20230202	6010	12.31	20231024	14560	-53.64	20230202	6010	12.31	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
41	20231025	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	260	2	4.14	21158120	3267	6.16	6350	6580	6350	8160	4400	6280	6476.31	1.62	0	1766	6753	6516	6263	6026	5773	6635	6145	41	1880	500	3890	10	1	8208283	537	10.65	1.19	12	0.04	614.00	5499.00	14560	20230202	-55.08	6010	20231024	8.82	14560	-55.08	20230202	6010	8.82	20231024	14560	-55.08	20230202	6010	8.82	20231024	3.11	N	099390	500	41 억		133196	N	N	0	N	00	N
42	20231024	160655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6280	130	2	2.11	329558310	53016	107.13	6090	6500	6010	7990	4310	6150	6216.20	1.59	0	2635	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	515	10.23	1.14	12	0.65	614.00	5499.00	14560	20230202	-56.87	6010	20231024	4.49	14560	-56.87	20230202	6010	4.49	20231024	14560	-56.87	20230202	6010	4.49	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
43	20231024	150706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6330	180	2	2.93	271160430	43806	88.52	6090	6340	6010	7990	4310	6150	6190.03	1.59	0	977	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	520	10.31	1.15	12	0.53	614.00	5499.00	14560	20230202	-56.52	6010	20231024	5.32	14560	-56.52	20230202	6010	5.32	20231024	14560	-56.52	20230202	6010	5.32	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
44	20231024	140652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6280	130	2	2.11	224622450	36412	73.58	6090	6310	6010	7990	4310	6150	6168.91	1.59	0	-3423	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	515	10.23	1.14	12	0.44	614.00	5499.00	14560	20230202	-56.87	6010	20231024	4.49	14560	-56.87	20230202	6010	4.49	20231024	14560	-56.87	20230202	6010	4.49	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
45	20231024	130700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6250	100	2	1.63	187771920	30507	61.65	6090	6310	6010	7990	4310	6150	6155.04	1.59	0	-4892	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	513	10.18	1.14	12	0.37	614.00	5499.00	14560	20230202	-57.07	6010	20231024	3.99	14560	-57.07	20230202	6010	3.99	20231024	14560	-57.07	20230202	6010	3.99	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
46	20231024	120706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6290	140	2	2.28	186314810	30274	61.18	6090	6310	6010	7990	4310	6150	6154.28	1.59	0	-4903	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	516	10.24	1.14	12	0.37	614.00	5499.00	14560	20230202	-56.80	6010	20231024	4.66	14560	-56.80	20230202	6010	4.66	20231024	14560	-56.80	20230202	6010	4.66	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
47	20231024	110701	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6150	0	3	0.00	163825330	26672	53.90	6090	6310	6010	7990	4310	6150	6142.22	1.59	0	-3821	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	505	10.02	1.12	12	0.32	614.00	5499.00	14560	20230202	-57.76	6010	20231024	2.33	14560	-57.76	20230202	6010	2.33	20231024	14560	-57.76	20230202	6010	2.33	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
48	20231024	100654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6170	20	2	0.33	94640980	15335	30.99	6090	6310	6090	7990	4310	6150	6171.57	1.59	0	509	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	506	10.05	1.12	12	0.19	614.00	5499.00	14560	20230202	-57.62	6090	20231024	1.31	14560	-57.62	20230202	6090	1.31	20231024	14560	-57.62	20230202	6090	1.31	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
49	20231024	090700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6250	100	2	1.63	31614310	5151	10.41	6090	6250	6090	7990	4310	6150	6137.51	1.59	0	1500	6483	6316	6233	6066	5983	6275	6025	41	1840	500	3810	10	1	8208283	513	10.18	1.14	12	0.06	614.00	5499.00	14560	20230202	-57.07	6090	20231024	2.63	14560	-57.07	20230202	6090	2.63	20231024	14560	-57.07	20230202	6090	2.63	20231024	3.17	N	099390	500	41 억		130568	N	N	0	N	00	N
50	20231023	160651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6150	-170	5	-2.69	309307050	49369	198.22	6320	6400	6150	8210	4430	6320	6265.75	1.59	0	456	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	505	10.02	1.12	12	0.60	614.00	5499.00	14560	20230202	-57.76	6150	20231023	0.00	14560	-57.76	20230202	6150	0.00	20231023	14560	-57.76	20230202	6150	0.00	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
51	20231023	150654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6230	-90	5	-1.42	301447990	48092	193.09	6320	6400	6150	8210	4430	6320	6268.15	1.59	0	679	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	511	10.15	1.13	12	0.59	614.00	5499.00	14560	20230202	-57.21	6150	20231023	1.30	14560	-57.21	20230202	6150	1.30	20231023	14560	-57.21	20230202	6150	1.30	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
52	20231023	140653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6190	-130	5	-2.06	271734960	43295	173.83	6320	6400	6190	8210	4430	6320	6276.36	1.59	0	956	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	508	10.08	1.13	12	0.53	614.00	5499.00	14560	20230202	-57.49	6190	20231023	0.00	14560	-57.49	20230202	6190	0.00	20231023	14560	-57.49	20230202	6190	0.00	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
53	20231023	130658	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6280	-40	5	-0.63	247099660	39333	157.93	6320	6400	6200	8210	4430	6320	6282.25	1.59	0	1829	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	515	10.23	1.14	12	0.48	614.00	5499.00	14560	20230202	-56.87	6200	20231023	1.29	14560	-56.87	20230202	6200	1.29	20231023	14560	-56.87	20230202	6200	1.29	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
54	20231023	120650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6250	-70	5	-1.11	195300580	31013	124.52	6320	6400	6210	8210	4430	6320	6297.38	1.59	0	863	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	513	10.18	1.14	12	0.38	614.00	5499.00	14560	20230202	-57.07	6210	20231023	0.64	14560	-57.07	20230202	6210	0.64	20231023	14560	-57.07	20230202	6210	0.64	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
55	20231023	110649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6340	20	2	0.32	158055050	25044	100.55	6320	6400	6210	8210	4430	6320	6311.09	1.59	0	752	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	520	10.33	1.15	12	0.31	614.00	5499.00	14560	20230202	-56.46	6210	20231023	2.09	14560	-56.46	20230202	6210	2.09	20231023	14560	-56.46	20230202	6210	2.09	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
56	20231023	100644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6330	10	2	0.16	140259540	22211	89.18	6320	6400	6230	8210	4430	6320	6314.87	1.59	0	251	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	520	10.31	1.15	12	0.27	614.00	5499.00	14560	20230202	-56.52	6230	20231023	1.61	14560	-56.52	20230202	6230	1.61	20231023	14560	-56.52	20230202	6230	1.61	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
57	20231023	090659	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6280	-40	5	-0.63	114947670	18193	73.05	6320	6390	6280	8210	4430	6320	6318.24	1.59	0	-331	6766	6542	6416	6192	6066	6480	6130	41	1890	500	3910	10	1	8208283	515	10.23	1.14	12	0.22	614.00	5499.00	14560	20230202	-56.87	6280	20231023	0.00	14560	-56.87	20230202	6280	0.00	20231023	14560	-56.87	20230202	6280	0.00	20231023	3.31	N	099390	500	41 억		130306	N	N	0	N	00	N
58	20231020	160649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6320	-250	5	-3.81	151832580	23739	48.92	6570	6640	6290	8540	4600	6570	6396.63	1.61	0	-1608	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	519	10.29	1.15	12	0.29	614.00	5499.00	14560	20230202	-56.59	6290	20231020	0.48	14560	-56.59	20230202	6290	0.48	20231020	14560	-56.59	20230202	6290	0.48	20231020	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
59	20231020	150648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6380	-190	5	-2.89	129500360	20217	41.66	6570	6640	6290	8540	4600	6570	6405.52	1.61	0	-1873	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	524	10.39	1.16	12	0.25	614.00	5499.00	14560	20230202	-56.18	6290	20231020	1.43	14560	-56.18	20230202	6290	1.43	20231020	14560	-56.18	20230202	6290	1.43	20231020	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
60	20231020	140652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6460	-110	5	-1.67	107913120	16840	34.70	6570	6640	6290	8540	4600	6570	6408.14	1.61	0	-1976	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	530	10.52	1.17	12	0.21	614.00	5499.00	14560	20230202	-55.63	6290	20231020	2.70	14560	-55.63	20230202	6290	2.70	20231020	14560	-55.63	20230202	6290	2.70	20231020	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
61	20231020	130633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6400	-170	5	-2.59	92908650	14512	29.91	6570	6640	6290	8540	4600	6570	6402.19	1.61	0	-2995	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	525	10.42	1.16	12	0.18	614.00	5499.00	14560	20230202	-56.04	6290	20231020	1.75	14560	-56.04	20230202	6290	1.75	20231020	14560	-56.04	20230202	6290	1.75	20231020	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
62	20231020	120645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6380	-190	5	-2.89	84310320	13168	27.14	6570	6640	6290	8540	4600	6570	6402.67	1.61	0	-3259	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	524	10.39	1.16	12	0.16	614.00	5499.00	14560	20230202	-56.18	6290	20231020	1.43	14560	-56.18	20230202	6290	1.43	20231020	14560	-56.18	20230202	6290	1.43	20231020	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
63	20231020	110652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6320	-250	5	-3.81	46018670	7151	14.74	6570	6640	6320	8540	4600	6570	6435.28	1.61	0	-3197	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	519	10.29	1.15	12	0.09	614.00	5499.00	14560	20230202	-56.59	6320	20231020	0.00	14560	-56.59	20230202	6320	0.00	20231020	14560	-56.59	20230202	6320	0.00	20231020	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
64	20231020	100643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6390	-180	5	-2.74	24983720	3843	7.92	6570	6640	6390	8540	4600	6570	6501.10	1.61	0	-1631	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	525	10.41	1.16	12	0.05	614.00	5499.00	14560	20230202	-56.11	6390	20231020	0.00	14560	-56.11	20230202	6390	0.00	20231020	14560	-56.11	20230202	6390	0.00	20231020	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
65	20231020	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-40	5	-0.61	9236420	1405	2.90	6570	6640	6530	8540	4600	6570	6573.96	1.61	0	-553	7196	6882	6726	6412	6256	6805	6335	41	1970	500	4070	10	1	8208283	536	10.64	1.19	12	0.02	614.00	5499.00	14560	20230202	-55.15	6500	20230103	0.46	14560	-55.15	20230202	6500	0.46	20230103	14560	-55.15	20230202	6500	0.46	20230103	3.34	N	099390	500	41 억		131882	N	N	0	N	00	N
66	20231019	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-470	5	-6.68	317558820	47580	312.53	6960	7040	6570	9150	4930	7040	6674.93	1.71	0	-8734	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	539	10.70	1.19	12	0.58	614.00	5499.00	14560	20230202	-54.88	6500	20230103	1.08	14560	-54.88	20230202	6500	1.08	20230103	14560	-54.88	20230202	6500	1.08	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
67	20231019	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-440	5	-6.25	289335470	43289	284.35	6960	7040	6570	9150	4930	7040	6683.81	1.71	0	-8274	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	542	10.75	1.20	12	0.53	614.00	5499.00	14560	20230202	-54.67	6500	20230103	1.54	14560	-54.67	20230202	6500	1.54	20230103	14560	-54.67	20230202	6500	1.54	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
68	20231019	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-420	5	-5.97	224046780	33385	219.29	6960	7040	6590	9150	4930	7040	6711.00	1.71	0	-5546	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	543	10.78	1.20	12	0.41	614.00	5499.00	14560	20230202	-54.53	6500	20230103	1.85	14560	-54.53	20230202	6500	1.85	20230103	14560	-54.53	20230202	6500	1.85	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
69	20231019	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-400	5	-5.68	210199290	31293	205.55	6960	7040	6590	9150	4930	7040	6717.13	1.71	0	-4976	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	545	10.81	1.21	12	0.38	614.00	5499.00	14560	20230202	-54.40	6500	20230103	2.15	14560	-54.40	20230202	6500	2.15	20230103	14560	-54.40	20230202	6500	2.15	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
70	20231019	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-350	5	-4.97	136581370	20181	132.56	6960	7040	6690	9150	4930	7040	6767.82	1.71	0	-5671	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	549	10.90	1.22	12	0.25	614.00	5499.00	14560	20230202	-54.05	6500	20230103	2.92	14560	-54.05	20230202	6500	2.92	20230103	14560	-54.05	20230202	6500	2.92	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
71	20231019	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-310	5	-4.40	89076260	13095	86.02	6960	7040	6720	9150	4930	7040	6802.31	1.71	0	-3793	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	552	10.96	1.22	12	0.16	614.00	5499.00	14560	20230202	-53.78	6500	20230103	3.54	14560	-53.78	20230202	6500	3.54	20230103	14560	-53.78	20230202	6500	3.54	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
72	20231019	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-240	5	-3.41	51055180	7466	49.04	6960	7040	6790	9150	4930	7040	6838.36	1.71	0	-3317	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	558	11.07	1.24	12	0.09	614.00	5499.00	14560	20230202	-53.30	6500	20230103	4.62	14560	-53.30	20230202	6500	4.62	20230103	14560	-53.30	20230202	6500	4.62	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
73	20231019	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-200	5	-2.84	11100200	1612	10.59	6960	7040	6820	9150	4930	7040	6885.98	1.71	0	-797	7400	7220	7070	6890	6740	7145	6815	41	2110	500	4360	10	1	8208283	561	11.14	1.24	12	0.02	614.00	5499.00	14560	20230202	-53.02	6500	20230103	5.23	14560	-53.02	20230202	6500	5.23	20230103	14560	-53.02	20230202	6500	5.23	20230103	3.41	N	099390	500	41 억		140592	N	N	0	N	00	N
74	20231018	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-100	5	-1.40	105790760	15137	134.72	7250	7250	6920	9280	5000	7140	6988.89	1.78	0	-5426	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	578	11.47	1.28	12	0.18	614.00	5499.00	14560	20230202	-51.65	6370	20221014	10.52	14560	-51.65	20230202	6500	8.31	20230103	14560	-51.65	20230202	6500	8.31	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
75	20231018	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-150	5	-2.10	82428510	11787	104.90	7250	7250	6920	9280	5000	7140	6993.17	1.78	0	-4853	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	574	11.38	1.27	12	0.14	614.00	5499.00	14560	20230202	-51.99	6370	20221014	9.73	14560	-51.99	20230202	6500	7.54	20230103	14560	-51.99	20230202	6500	7.54	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
76	20231018	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-110	5	-1.54	79360330	11347	100.99	7250	7250	6920	9280	5000	7140	6993.95	1.78	0	-4573	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	577	11.45	1.28	12	0.14	614.00	5499.00	14560	20230202	-51.72	6370	20221014	10.36	14560	-51.72	20230202	6500	8.15	20230103	14560	-51.72	20230202	6500	8.15	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
77	20231018	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-210	5	-2.94	61405900	8760	77.96	7250	7250	6920	9280	5000	7140	7009.81	1.78	0	-4644	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	569	11.29	1.26	12	0.11	614.00	5499.00	14560	20230202	-52.40	6370	20221014	8.79	14560	-52.40	20230202	6500	6.62	20230103	14560	-52.40	20230202	6500	6.62	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
78	20231018	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-140	5	-1.96	47315120	6733	59.92	7250	7250	6950	9280	5000	7140	7027.35	1.78	0	-3779	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	575	11.40	1.27	12	0.08	614.00	5499.00	14560	20230202	-51.92	6370	20221014	9.89	14560	-51.92	20230202	6500	7.69	20230103	14560	-51.92	20230202	6500	7.69	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
79	20231018	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-100	5	-1.40	35597770	5052	44.96	7250	7250	6960	9280	5000	7140	7046.27	1.78	0	-2157	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	578	11.47	1.28	12	0.06	614.00	5499.00	14560	20230202	-51.65	6370	20221014	10.52	14560	-51.65	20230202	6500	8.31	20230103	14560	-51.65	20230202	6500	8.31	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
80	20231018	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-160	5	-2.24	31345280	4445	39.56	7250	7250	6960	9280	5000	7140	7051.81	1.78	0	-1711	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	573	11.37	1.27	12	0.05	614.00	5499.00	14560	20230202	-52.06	6370	20221014	9.58	14560	-52.06	20230202	6500	7.38	20230103	14560	-52.06	20230202	6500	7.38	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
81	20231018	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-40	5	-0.56	4462710	625	5.56	7250	7250	7070	9280	5000	7140	7140.34	1.78	0	-460	7433	7286	7123	6976	6813	7360	7050	41	2140	500	4420	10	1	8208283	583	11.56	1.29	12	0.01	614.00	5499.00	14560	20230202	-51.24	6370	20221014	11.46	14560	-51.24	20230202	6500	9.23	20230103	14560	-51.24	20230202	6500	9.23	20230103	3.41	N	099390	500	41 억		145979	N	N	0	N	00	N
82	20231017	160634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7140	80	2	1.13	79835810	11201	54.48	6970	7270	6960	9170	4950	7060	7127.56	1.78	0	129	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	586	11.63	1.30	12	0.14	614.00	5499.00	14560	20230202	-50.96	6140	20221013	16.29	14560	-50.96	20230202	6500	9.85	20230103	14560	-50.96	20230202	6500	9.85	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
83	20231017	150638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7130	70	2	0.99	73889610	10368	50.43	6970	7270	6960	9170	4950	7060	7126.70	1.78	0	274	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	585	11.61	1.30	12	0.13	614.00	5499.00	14560	20230202	-51.03	6140	20221013	16.12	14560	-51.03	20230202	6500	9.69	20230103	14560	-51.03	20230202	6500	9.69	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
84	20231017	140640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7130	70	2	0.99	59789330	8379	40.76	6970	7270	6960	9170	4950	7060	7135.62	1.78	0	263	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	585	11.61	1.30	12	0.10	614.00	5499.00	14560	20230202	-51.03	6140	20221013	16.12	14560	-51.03	20230202	6500	9.69	20230103	14560	-51.03	20230202	6500	9.69	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
85	20231017	130634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	40	2	0.57	55748690	7810	37.99	6970	7270	6960	9170	4950	7060	7138.12	1.78	0	194	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	583	11.56	1.29	12	0.10	614.00	5499.00	14560	20230202	-51.24	6140	20221013	15.64	14560	-51.24	20230202	6500	9.23	20230103	14560	-51.24	20230202	6500	9.23	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
86	20231017	120635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	40	2	0.57	52412970	7340	35.70	6970	7270	6960	9170	4950	7060	7140.73	1.78	0	28	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	583	11.56	1.29	12	0.09	614.00	5499.00	14560	20230202	-51.24	6140	20221013	15.64	14560	-51.24	20230202	6500	9.23	20230103	14560	-51.24	20230202	6500	9.23	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
87	20231017	110630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7150	90	2	1.27	49228400	6892	33.52	6970	7270	6960	9170	4950	7060	7142.83	1.78	0	-34	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	587	11.64	1.30	12	0.08	614.00	5499.00	14560	20230202	-50.89	6140	20221013	16.45	14560	-50.89	20230202	6500	10.00	20230103	14560	-50.89	20230202	6500	10.00	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
88	20231017	100625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7120	60	2	0.85	42446600	5941	28.90	6970	7270	6960	9170	4950	7060	7144.69	1.78	0	-318	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	584	11.60	1.29	12	0.07	614.00	5499.00	14560	20230202	-51.10	6140	20221013	15.96	14560	-51.10	20230202	6500	9.54	20230103	14560	-51.10	20230202	6500	9.54	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
89	20231017	090631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7190	130	2	1.84	17549900	2484	12.08	6970	7260	6960	9170	4950	7060	7065.18	1.78	0	1443	7266	7162	7046	6942	6826	7105	6885	41	2110	500	4370	10	1	8208283	590	11.71	1.31	12	0.03	614.00	5499.00	14560	20230202	-50.62	6140	20221013	17.10	14560	-50.62	20230202	6500	10.62	20230103	14560	-50.62	20230202	6500	10.62	20230103	3.33	N	099390	500	41 억		145827	N	N	0	N	00	N
90	20231016	160631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7060	-100	5	-1.40	144398790	20551	98.77	7100	7150	6930	9300	5020	7160	7026.30	1.84	0	-3740	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	580	11.50	1.28	12	0.25	614.00	5499.00	14560	20230202	-51.51	6140	20221013	14.98	14560	-51.51	20230202	6500	8.62	20230103	14560	-51.51	20230202	6500	8.62	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
91	20231016	150631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-110	5	-1.54	141934940	20202	97.10	7100	7150	6930	9300	5020	7160	7025.79	1.84	0	-3706	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	579	11.48	1.28	12	0.25	614.00	5499.00	14560	20230202	-51.58	6140	20221013	14.82	14560	-51.58	20230202	6500	8.46	20230103	14560	-51.58	20230202	6500	8.46	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
92	20231016	140631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	-120	5	-1.68	137615730	19588	94.15	7100	7150	6930	9300	5020	7160	7025.51	1.84	0	-3559	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	578	11.47	1.28	12	0.24	614.00	5499.00	14560	20230202	-51.65	6140	20221013	14.66	14560	-51.65	20230202	6500	8.31	20230103	14560	-51.65	20230202	6500	8.31	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
93	20231016	130627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	-150	5	-2.09	101670270	14459	69.49	7100	7150	6930	9300	5020	7160	7031.63	1.84	0	-3056	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	575	11.42	1.27	12	0.18	614.00	5499.00	14560	20230202	-51.85	6140	20221013	14.17	14560	-51.85	20230202	6500	7.85	20230103	14560	-51.85	20230202	6500	7.85	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
94	20231016	120628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	-60	5	-0.84	49581570	7011	33.70	7100	7150	7020	9300	5020	7160	7071.97	1.84	0	-3529	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	583	11.56	1.29	12	0.09	614.00	5499.00	14560	20230202	-51.24	6140	20221013	15.64	14560	-51.24	20230202	6500	9.23	20230103	14560	-51.24	20230202	6500	9.23	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
95	20231016	110624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7120	-40	5	-0.56	44622770	6311	30.33	7100	7150	7020	9300	5020	7160	7070.63	1.84	0	-3482	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	584	11.60	1.29	12	0.08	614.00	5499.00	14560	20230202	-51.10	6140	20221013	15.96	14560	-51.10	20230202	6500	9.54	20230103	14560	-51.10	20230202	6500	9.54	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
96	20231016	100621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-110	5	-1.54	34932920	4940	23.74	7100	7150	7020	9300	5020	7160	7071.44	1.84	0	-3644	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	579	11.48	1.28	12	0.06	614.00	5499.00	14560	20230202	-51.58	6140	20221013	14.82	14560	-51.58	20230202	6500	8.46	20230103	14560	-51.58	20230202	6500	8.46	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
97	20231016	090624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7070	-90	5	-1.26	3257230	460	2.21	7100	7150	7020	9300	5020	7160	7080.93	1.84	0	-329	7580	7370	7250	7040	6920	7310	6980	41	2140	500	4430	10	1	8208283	580	11.51	1.29	12	0.01	614.00	5499.00	14560	20230202	-51.44	6140	20221013	15.15	14560	-51.44	20230202	6500	8.77	20230103	14560	-51.44	20230202	6500	8.77	20230103	3.35	N	099390	500	41 억		151174	N	N	0	N	00	N
98	20231012	160642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7320	160	2	2.23	107982050	14860	86.15	7160	7340	7160	9300	5020	7160	7266.62	1.96	0	3919	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	601	11.92	1.33	12	0.18	614.00	5499.00	14560	20230202	-49.73	6140	20221013	19.22	14560	-49.73	20230202	6500	12.62	20230103	14560	-49.73	20230202	6140	19.22	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
99	20231012	150628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7260	100	2	1.40	96718450	13319	77.22	7160	7340	7160	9300	5020	7160	7261.69	1.96	0	4041	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	596	11.82	1.32	12	0.16	614.00	5499.00	14560	20230202	-50.14	6140	20221013	18.24	14560	-50.14	20230202	6500	11.69	20230103	14560	-50.14	20230202	6140	18.24	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
100	20231012	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7250	90	2	1.26	78126810	10750	62.32	7160	7340	7160	9300	5020	7160	7267.61	1.96	0	3444	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	595	11.81	1.32	12	0.13	614.00	5499.00	14560	20230202	-50.21	6140	20221013	18.08	14560	-50.21	20230202	6500	11.54	20230103	14560	-50.21	20230202	6140	18.08	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
101	20231012	130627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7260	100	2	1.40	68374920	9405	54.52	7160	7340	7160	9300	5020	7160	7270.06	1.96	0	2956	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	596	11.82	1.32	12	0.11	614.00	5499.00	14560	20230202	-50.14	6140	20221013	18.24	14560	-50.14	20230202	6500	11.69	20230103	14560	-50.14	20230202	6140	18.24	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
102	20231012	120635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7240	80	2	1.12	62884990	8649	50.14	7160	7340	7160	9300	5020	7160	7270.78	1.96	0	2763	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	594	11.79	1.32	12	0.11	614.00	5499.00	14560	20230202	-50.27	6140	20221013	17.92	14560	-50.27	20230202	6500	11.38	20230103	14560	-50.27	20230202	6140	17.92	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
103	20231012	110636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	140	2	1.96	47804570	6572	38.10	7160	7340	7160	9300	5020	7160	7273.98	1.96	0	1541	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	599	11.89	1.33	12	0.08	614.00	5499.00	14560	20230202	-49.86	6140	20221013	18.89	14560	-49.86	20230202	6500	12.31	20230103	14560	-49.86	20230202	6140	18.89	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
104	20231012	100631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	140	2	1.96	40944360	5631	32.65	7160	7340	7160	9300	5020	7160	7271.24	1.96	0	1580	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	599	11.89	1.33	12	0.07	614.00	5499.00	14560	20230202	-49.86	6140	20221013	18.89	14560	-49.86	20230202	6500	12.31	20230103	14560	-49.86	20230202	6140	18.89	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
105	20231012	090635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	140	2	1.96	8419860	1167	6.77	7160	7310	7160	9300	5020	7160	7214.96	1.96	0	344	7360	7260	7150	7050	6940	7310	7100	41	2140	500	4430	10	1	8208283	599	11.89	1.33	12	0.01	614.00	5499.00	14560	20230202	-49.86	6140	20221013	18.89	14560	-49.86	20230202	6500	12.31	20230103	14560	-49.86	20230202	6140	18.89	20221013	3.33	N	099390	500	41 억		160554	N	N	0	N	00	N
106	20231011	160627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7160	120	2	1.70	123215810	17246	80.28	7040	7250	7040	9150	4930	7040	7144.60	1.90	0	5039	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	588	11.66	1.30	12	0.21	614.00	5499.00	14560	20230202	-50.82	6140	20221013	16.61	14560	-50.82	20230202	6500	10.15	20230103	14560	-50.82	20230202	6140	16.61	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
107	20231011	150630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7170	130	2	1.85	114059840	15966	74.33	7040	7250	7040	9150	4930	7040	7143.92	1.90	0	5248	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	589	11.68	1.30	12	0.19	614.00	5499.00	14560	20230202	-50.76	6140	20221013	16.78	14560	-50.76	20230202	6500	10.31	20230103	14560	-50.76	20230202	6140	16.78	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
108	20231011	140633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7180	140	2	1.99	112048020	15685	73.02	7040	7250	7040	9150	4930	7040	7143.64	1.90	0	5325	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	589	11.69	1.31	12	0.19	614.00	5499.00	14560	20230202	-50.69	6140	20221013	16.94	14560	-50.69	20230202	6500	10.46	20230103	14560	-50.69	20230202	6140	16.94	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
109	20231011	130624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7170	130	2	1.85	107592620	15063	70.12	7040	7250	7040	9150	4930	7040	7142.84	1.90	0	5547	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	589	11.68	1.30	12	0.18	614.00	5499.00	14560	20230202	-50.76	6140	20221013	16.78	14560	-50.76	20230202	6500	10.31	20230103	14560	-50.76	20230202	6140	16.78	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
110	20231011	120637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7170	130	2	1.85	105509350	14771	68.76	7040	7250	7040	9150	4930	7040	7143.01	1.90	0	5388	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	589	11.68	1.30	12	0.18	614.00	5499.00	14560	20230202	-50.76	6140	20221013	16.78	14560	-50.76	20230202	6500	10.31	20230103	14560	-50.76	20230202	6140	16.78	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
111	20231011	110631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7190	150	2	2.13	94660840	13252	61.69	7040	7250	7040	9150	4930	7040	7143.14	1.90	0	4672	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	590	11.71	1.31	12	0.16	614.00	5499.00	14560	20230202	-50.62	6140	20221013	17.10	14560	-50.62	20230202	6500	10.62	20230103	14560	-50.62	20230202	6140	17.10	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
112	20231011	100628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7180	140	2	1.99	28967770	4058	18.89	7040	7250	7040	9150	4930	7040	7138.44	1.90	0	2188	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	589	11.69	1.31	12	0.05	614.00	5499.00	14560	20230202	-50.69	6140	20221013	16.94	14560	-50.69	20230202	6500	10.46	20230103	14560	-50.69	20230202	6140	16.94	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
113	20231011	090632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7150	110	2	1.56	11284820	1583	7.37	7040	7160	7040	9150	4930	7040	7128.76	1.90	0	1044	7560	7300	7160	6900	6760	7230	6830	41	2110	500	4360	10	1	8208283	587	11.64	1.30	12	0.02	614.00	5499.00	14560	20230202	-50.89	6140	20221013	16.45	14560	-50.89	20230202	6500	10.00	20230103	14560	-50.89	20230202	6140	16.45	20221013	3.50	N	099390	500	41 억		155632	N	N	0	N	00	N
114	20231010	160623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	-270	5	-3.69	152540420	21194	69.28	7360	7420	7020	9500	5120	7310	7197.49	1.91	0	-777	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	578	11.47	1.28	12	0.26	614.00	5499.00	14560	20230202	-51.65	6140	20221013	14.66	14560	-51.65	20230202	6500	8.31	20230103	14560	-51.65	20230202	6140	14.66	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
115	20231010	150622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7070	-240	5	-3.28	144750440	20088	65.67	7360	7420	7020	9500	5120	7310	7205.82	1.91	0	-469	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	580	11.51	1.29	12	0.24	614.00	5499.00	14560	20230202	-51.44	6140	20221013	15.15	14560	-51.44	20230202	6500	8.77	20230103	14560	-51.44	20230202	6140	15.15	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
116	20231010	140626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	-110	5	-1.50	88129890	12078	39.48	7360	7420	7180	9500	5120	7310	7296.73	1.91	0	-1405	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	591	11.73	1.31	12	0.15	614.00	5499.00	14560	20230202	-50.55	6140	20221013	17.26	14560	-50.55	20230202	6500	10.77	20230103	14560	-50.55	20230202	6140	17.26	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
117	20231010	130619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7220	-90	5	-1.23	73397350	10038	32.81	7360	7420	7200	9500	5120	7310	7311.95	1.91	0	-1138	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	593	11.76	1.31	12	0.12	614.00	5499.00	14560	20230202	-50.41	6140	20221013	17.59	14560	-50.41	20230202	6500	11.08	20230103	14560	-50.41	20230202	6140	17.59	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
118	20231010	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	40	2	0.55	54571950	7450	24.35	7360	7420	7290	9500	5120	7310	7325.09	1.91	0	395	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	603	11.97	1.34	12	0.09	614.00	5499.00	14560	20230202	-49.52	6140	20221013	19.71	14560	-49.52	20230202	6500	13.08	20230103	14560	-49.52	20230202	6140	19.71	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
119	20231010	110611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	40	2	0.55	45676720	6239	20.40	7360	7420	7290	9500	5120	7310	7321.16	1.91	0	620	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	603	11.97	1.34	12	0.08	614.00	5499.00	14560	20230202	-49.52	6140	20221013	19.71	14560	-49.52	20230202	6500	13.08	20230103	14560	-49.52	20230202	6140	19.71	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
120	20231010	100615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7360	50	2	0.68	36405260	4973	16.26	7360	7420	7290	9500	5120	7310	7320.58	1.91	0	234	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	604	11.99	1.34	12	0.06	614.00	5499.00	14560	20230202	-49.45	6140	20221013	19.87	14560	-49.45	20230202	6500	13.23	20230103	14560	-49.45	20230202	6140	19.87	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
121	20231010	090610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7400	90	2	1.23	2105870	286	0.93	7360	7420	7350	9500	5120	7310	7363.18	1.91	0	-59	7883	7596	7233	6946	6583	7740	7090	41	2190	500	4530	10	1	8208283	607	12.05	1.35	12	0.00	614.00	5499.00	14560	20230202	-49.18	6140	20221013	20.52	14560	-49.18	20230202	6500	13.85	20230103	14560	-49.18	20230202	6140	20.52	20221013	3.55	N	099390	500	41 억		156472	N	N	0	N	00	N
122	20231006	160617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	50	2	0.69	216809200	30559	150.14	6870	7520	6870	9430	5090	7260	7094.77	1.81	0	7724	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	600	11.91	1.33	12	0.37	614.00	5499.00	14560	20230202	-49.79	6140	20221013	19.06	14560	-49.79	20230202	6500	12.46	20230103	14560	-49.79	20230202	6140	19.06	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N
123	20231006	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	150	2	2.07	212835780	30016	147.47	6870	7520	6870	9430	5090	7260	7090.74	1.81	0	7769	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	608	12.07	1.35	12	0.37	614.00	5499.00	14560	20230202	-49.11	6140	20221013	20.68	14560	-49.11	20230202	6500	14.00	20230103	14560	-49.11	20230202	6140	20.68	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N
124	20231006	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	140	2	1.93	208043890	29365	144.27	6870	7520	6870	9430	5090	7260	7084.76	1.81	0	7821	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	607	12.05	1.35	12	0.36	614.00	5499.00	14560	20230202	-49.18	6140	20221013	20.52	14560	-49.18	20230202	6500	13.85	20230103	14560	-49.18	20230202	6140	20.52	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N
125	20231006	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	190	2	2.62	200292850	28319	139.13	6870	7520	6870	9430	5090	7260	7072.74	1.81	0	8164	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	612	12.13	1.35	12	0.35	614.00	5499.00	14560	20230202	-48.83	6140	20221013	21.34	14560	-48.83	20230202	6500	14.62	20230103	14560	-48.83	20230202	6140	21.34	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N
126	20231006	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	200	2	2.75	196855180	27857	136.86	6870	7520	6870	9430	5090	7260	7066.63	1.81	0	8154	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	612	12.15	1.36	12	0.34	614.00	5499.00	14560	20230202	-48.76	6140	20221013	21.50	14560	-48.76	20230202	6500	14.77	20230103	14560	-48.76	20230202	6140	21.50	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N
127	20231006	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	220	2	3.03	183814220	26100	128.23	6870	7520	6870	9430	5090	7260	7042.69	1.81	0	7972	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	614	12.18	1.36	12	0.32	614.00	5499.00	14560	20230202	-48.63	6140	20221013	21.82	14560	-48.63	20230202	6500	15.08	20230103	14560	-48.63	20230202	6140	21.82	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N
128	20231006	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	140	2	1.93	167650080	23934	117.59	6870	7440	6870	9430	5090	7260	7004.68	1.81	0	7225	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	607	12.05	1.35	12	0.29	614.00	5499.00	14560	20230202	-49.18	6140	20221013	20.52	14560	-49.18	20230202	6500	13.85	20230103	14560	-49.18	20230202	6140	20.52	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N
129	20231006	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-40	5	-0.55	135226050	19510	95.85	6870	7220	6870	9430	5090	7260	6931.11	1.81	0	4010	7613	7436	7283	7106	6953	7360	7030	41	2170	500	4500	10	1	8208283	593	11.76	1.31	12	0.24	614.00	5499.00	14560	20230202	-50.41	6140	20221013	17.59	14560	-50.41	20230202	6500	11.08	20230103	14560	-50.41	20230202	6140	17.59	20221013	3.59	N	099390	500	41 억		148698	N	N	0	N	00	N