KissMeData/419120/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	161258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-150	5	-2.11	43427250	6227	80.91	7100	7130	6900	9240	4980	7110	6974.02	0.78	0	-172	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	540	4.74	0.95	12	0.08	1469.00	7296.00	24650	20221027	-71.76	6880	20231024	1.16	16540	-57.92	20230209	6880	1.16	20231024	19750	-64.76	20221031	6880	1.16	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
3	20231031	151311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-150	5	-2.11	42299730	6065	78.81	7100	7130	6900	9240	4980	7110	6974.40	0.78	0	-172	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	540	4.74	0.95	12	0.08	1469.00	7296.00	24650	20221027	-71.76	6880	20231024	1.16	16540	-57.92	20230209	6880	1.16	20231024	19750	-64.76	20221031	6880	1.16	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
4	20231031	141320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-160	5	-2.25	18459960	2620	34.04	7100	7130	6950	9240	4980	7110	7045.79	0.78	0	-652	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	539	4.73	0.95	12	0.03	1469.00	7296.00	24650	20221027	-71.81	6880	20231024	1.02	16540	-57.98	20230209	6880	1.02	20231024	19750	-64.81	20221031	6880	1.02	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
5	20231031	131309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-80	5	-1.13	12614410	1783	23.17	7100	7130	7020	9240	4980	7110	7074.82	0.78	0	-207	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	545	4.79	0.96	12	0.02	1469.00	7296.00	24650	20221027	-71.48	6880	20231024	2.18	16540	-57.50	20230209	6880	2.18	20231024	19750	-64.41	20221031	6880	2.18	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
6	20231031	121311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-80	5	-1.13	12079980	1707	22.18	7100	7130	7020	9240	4980	7110	7076.73	0.78	0	-191	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	545	4.79	0.96	12	0.02	1469.00	7296.00	24650	20221027	-71.48	6880	20231024	2.18	16540	-57.50	20230209	6880	2.18	20231024	19750	-64.41	20221031	6880	2.18	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
7	20231031	111341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-90	5	-1.27	11622870	1642	21.34	7100	7130	7020	9240	4980	7110	7078.48	0.78	0	-174	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	544	4.78	0.96	12	0.02	1469.00	7296.00	24650	20221027	-71.52	6880	20231024	2.03	16540	-57.56	20230209	6880	2.03	20231024	19750	-64.46	20221031	6880	2.03	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
8	20231031	101318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-70	5	-0.98	11475200	1621	21.06	7100	7130	7020	9240	4980	7110	7079.09	0.78	0	-159	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	546	4.79	0.96	12	0.02	1469.00	7296.00	24650	20221027	-71.44	6880	20231024	2.33	16540	-57.44	20230209	6880	2.33	20231024	19750	-64.35	20221031	6880	2.33	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
9	20231031	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	10	2	0.14	6895440	973	12.64	7100	7120	7030	9240	4980	7110	7086.78	0.78	0	271	7223	7166	7063	7006	6903	7195	7035	39	2130	500	4400	10	1	7751826	552	4.85	0.98	12	0.01	1469.00	7296.00	24650	20221027	-71.12	6880	20231024	3.49	16540	-56.95	20230209	6880	3.49	20231024	19750	-63.95	20221031	6880	3.49	20231024	1.91	N	419120	500	38 억		60306	N	N	0	N	00	N
10	20231030	161253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	90	2	1.28	43621880	6192	82.46	7020	7120	6960	9120	4920	7020	7044.88	0.73	0	3341	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	551	4.84	0.97	12	0.08	1469.00	7296.00	24650	20221027	-71.16	6880	20231024	3.34	16540	-57.01	20230209	6880	3.34	20231024	19750	-64.00	20221031	6880	3.34	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
11	20231030	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	40	2	0.57	40331630	5727	76.27	7020	7120	6960	9120	4920	7020	7042.37	0.73	0	3121	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	547	4.81	0.97	12	0.07	1469.00	7296.00	24650	20221027	-71.36	6880	20231024	2.62	16540	-57.32	20230209	6880	2.62	20231024	19750	-64.25	20221031	6880	2.62	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
12	20231030	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	40	2	0.57	34448820	4891	65.14	7020	7120	6960	9120	4920	7020	7043.31	0.73	0	2881	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	547	4.81	0.97	12	0.06	1469.00	7296.00	24650	20221027	-71.36	6880	20231024	2.62	16540	-57.32	20230209	6880	2.62	20231024	19750	-64.25	20221031	6880	2.62	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
13	20231030	131226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	50	2	0.71	30953310	4396	58.54	7020	7120	6960	9120	4920	7020	7041.24	0.73	0	2626	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	548	4.81	0.97	12	0.06	1469.00	7296.00	24650	20221027	-71.32	6880	20231024	2.76	16540	-57.26	20230209	6880	2.76	20231024	19750	-64.20	20221031	6880	2.76	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
14	20231030	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	30	2	0.43	26528180	3770	50.21	7020	7120	6960	9120	4920	7020	7036.65	0.73	0	2544	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	547	4.80	0.97	12	0.05	1469.00	7296.00	24650	20221027	-71.40	6880	20231024	2.47	16540	-57.38	20230209	6880	2.47	20231024	19750	-64.30	20221031	6880	2.47	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
15	20231030	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	100	2	1.42	25304220	3597	47.90	7020	7120	6960	9120	4920	7020	7034.81	0.73	0	2464	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	552	4.85	0.98	12	0.05	1469.00	7296.00	24650	20221027	-71.12	6880	20231024	3.49	16540	-56.95	20230209	6880	3.49	20231024	19750	-63.95	20221031	6880	3.49	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
16	20231030	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	0	3	0.00	6818370	974	12.97	7020	7020	6960	9120	4920	7020	7000.38	0.73	0	-103	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	544	4.78	0.96	12	0.01	1469.00	7296.00	24650	20221027	-71.52	6880	20231024	2.03	16540	-57.56	20230209	6880	2.03	20231024	19750	-64.46	20221031	6880	2.03	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
17	20231030	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-40	5	-0.57	1842140	263	3.50	7020	7020	6960	9120	4920	7020	7004.33	0.73	0	-41	7193	7106	7013	6926	6833	7150	6970	39	2100	500	4350	10	1	7751826	541	4.75	0.96	12	0.00	1469.00	7296.00	24650	20221027	-71.68	6880	20231024	1.45	16540	-57.80	20230209	6880	1.45	20231024	19750	-64.66	20221031	6880	1.45	20231024	1.91	N	419120	500	38 억		56959	N	N	0	N	00	N
18	20231027	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	52239660	7454	62.45	7000	7100	6920	9110	4910	7010	7008.27	0.73	0	425	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	544	4.78	0.96	12	0.10	1469.00	7296.00	24650	20221027	-71.52	6880	20231024	2.03	16540	-57.56	20230209	6880	2.03	20231024	24650	-71.52	20221027	6880	2.03	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
19	20231027	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	50	2	0.71	51221760	7309	61.23	7000	7100	6920	9110	4910	7010	7008.04	0.73	0	425	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	547	4.81	0.97	12	0.09	1469.00	7296.00	24650	20221027	-71.36	6880	20231024	2.62	16540	-57.32	20230209	6880	2.62	20231024	24650	-71.36	20221027	6880	2.62	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
20	20231027	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	60	2	0.86	45136540	6445	54.00	7000	7100	6920	9110	4910	7010	7003.34	0.73	0	346	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	548	4.81	0.97	12	0.08	1469.00	7296.00	24650	20221027	-71.32	6880	20231024	2.76	16540	-57.26	20230209	6880	2.76	20231024	24650	-71.32	20221027	6880	2.76	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
21	20231027	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	70	2	1.00	40038880	5720	47.92	7000	7100	6920	9110	4910	7010	6999.80	0.73	0	360	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	549	4.82	0.97	12	0.07	1469.00	7296.00	24650	20221027	-71.28	6880	20231024	2.91	16540	-57.19	20230209	6880	2.91	20231024	24650	-71.28	20221027	6880	2.91	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
22	20231027	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	80	2	1.14	37126020	5307	44.46	7000	7100	6920	9110	4910	7010	6995.67	0.73	0	590	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	550	4.83	0.97	12	0.07	1469.00	7296.00	24650	20221027	-71.24	6880	20231024	3.05	16540	-57.13	20230209	6880	3.05	20231024	24650	-71.24	20221027	6880	3.05	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
23	20231027	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	80	2	1.14	36608500	5234	43.85	7000	7090	6920	9110	4910	7010	6994.36	0.73	0	540	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	550	4.83	0.97	12	0.07	1469.00	7296.00	24650	20221027	-71.24	6880	20231024	3.05	16540	-57.13	20230209	6880	3.05	20231024	24650	-71.24	20221027	6880	3.05	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
24	20231027	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	18785200	2702	22.64	7000	7050	6920	9110	4910	7010	6952.33	0.73	0	-604	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	543	4.77	0.96	12	0.03	1469.00	7296.00	24650	20221027	-71.60	6880	20231024	1.74	16540	-57.68	20230209	6880	1.74	20231024	24650	-71.60	20221027	6880	1.74	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
25	20231027	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	40	2	0.57	1259010	179	1.50	7000	7050	7000	9110	4910	7010	7033.58	0.73	0	107	7256	7132	7056	6932	6856	7095	6895	39	2100	500	4340	10	1	7751826	547	4.80	0.97	12	0.00	1469.00	7296.00	24650	20221027	-71.40	6880	20231024	2.47	16540	-57.38	20230209	6880	2.47	20231024	24650	-71.40	20221027	6880	2.47	20231024	1.88	N	419120	500	38 억		56540	N	N	0	N	00	N
26	20231026	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-190	5	-2.64	83263620	11833	93.57	7100	7180	6980	9360	5040	7200	7037.48	0.74	0	-519	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	543	4.77	0.96	12	0.15	1469.00	7296.00	24650	20221027	-71.56	6880	20231024	1.89	16540	-57.62	20230209	6880	1.89	20231024	24650	-71.56	20221027	6880	1.89	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
27	20231026	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-190	5	-2.64	75988110	10795	85.36	7100	7180	6980	9360	5040	7200	7039.19	0.74	0	-591	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	543	4.77	0.96	12	0.14	1469.00	7296.00	24650	20221027	-71.56	6880	20231024	1.89	16540	-57.62	20230209	6880	1.89	20231024	24650	-71.56	20221027	6880	1.89	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
28	20231026	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-130	5	-1.81	42927380	6075	48.04	7100	7180	7030	9360	5040	7200	7066.24	0.74	0	-641	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	548	4.81	0.97	12	0.08	1469.00	7296.00	24650	20221027	-71.32	6880	20231024	2.76	16540	-57.26	20230209	6880	2.76	20231024	24650	-71.32	20221027	6880	2.76	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
29	20231026	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-110	5	-1.53	36092370	5103	40.35	7100	7180	7030	9360	5040	7200	7072.77	0.74	0	-729	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	550	4.83	0.97	12	0.07	1469.00	7296.00	24650	20221027	-71.24	6880	20231024	3.05	16540	-57.13	20230209	6880	3.05	20231024	24650	-71.24	20221027	6880	3.05	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
30	20231026	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-160	5	-2.22	31345890	4430	35.03	7100	7180	7030	9360	5040	7200	7075.82	0.74	0	-1105	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	546	4.79	0.96	12	0.06	1469.00	7296.00	24650	20221027	-71.44	6880	20231024	2.33	16540	-57.44	20230209	6880	2.33	20231024	24650	-71.44	20221027	6880	2.33	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
31	20231026	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-80	5	-1.11	6652670	936	7.40	7100	7180	7030	9360	5040	7200	7107.55	0.74	0	-73	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	552	4.85	0.98	12	0.01	1469.00	7296.00	24650	20221027	-71.12	6880	20231024	3.49	16540	-56.95	20230209	6880	3.49	20231024	24650	-71.12	20221027	6880	3.49	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
32	20231026	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-130	5	-1.81	5268330	742	5.87	7100	7160	7030	9360	5040	7200	7100.18	0.74	0	-43	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	548	4.81	0.97	12	0.01	1469.00	7296.00	24650	20221027	-71.32	6880	20231024	2.76	16540	-57.26	20230209	6880	2.76	20231024	24650	-71.32	20221027	6880	2.76	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
33	20231026	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-120	5	-1.67	1523490	215	1.70	7100	7100	7030	9360	5040	7200	7086.00	0.74	0	50	7546	7372	7286	7112	7026	7330	7070	39	2160	500	4460	10	1	7751826	549	4.82	0.97	12	0.00	1469.00	7296.00	24650	20221027	-71.28	6880	20231024	2.91	16540	-57.19	20230209	6880	2.91	20231024	24650	-71.28	20221027	6880	2.91	20231024	1.91	N	419120	500	38 억		57060	N	N	0	N	00	N
34	20231025	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-220	5	-2.96	92895760	12632	85.32	7430	7460	7200	9640	5200	7420	7354.00	0.72	0	1397	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	558	4.90	0.99	12	0.16	1469.00	7296.00	24650	20221027	-70.79	6880	20231024	4.65	16540	-56.47	20230209	6880	4.65	20231024	24650	-70.79	20221027	6880	4.65	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
35	20231025	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-20	5	-0.27	55208650	7477	50.50	7430	7460	7270	9640	5200	7420	7383.80	0.72	0	650	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	574	5.04	1.01	12	0.10	1469.00	7296.00	24650	20221027	-69.98	6880	20231024	7.56	16540	-55.26	20230209	6880	7.56	20231024	24650	-69.98	20221027	6880	7.56	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
36	20231025	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	20	2	0.27	48469600	6569	44.37	7430	7460	7270	9640	5200	7420	7378.54	0.72	0	-165	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	577	5.06	1.02	12	0.08	1469.00	7296.00	24650	20221027	-69.82	6880	20231024	8.14	16540	-55.02	20230209	6880	8.14	20231024	24650	-69.82	20221027	6880	8.14	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
37	20231025	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	0	3	0.00	45962810	6231	42.09	7430	7460	7270	9640	5200	7420	7376.47	0.72	0	-248	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	575	5.05	1.02	12	0.08	1469.00	7296.00	24650	20221027	-69.90	6880	20231024	7.85	16540	-55.14	20230209	6880	7.85	20231024	24650	-69.90	20221027	6880	7.85	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
38	20231025	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	20	2	0.27	44416300	6023	40.68	7430	7460	7270	9640	5200	7420	7374.45	0.72	0	-268	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	577	5.06	1.02	12	0.08	1469.00	7296.00	24650	20221027	-69.82	6880	20231024	8.14	16540	-55.02	20230209	6880	8.14	20231024	24650	-69.82	20221027	6880	8.14	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
39	20231025	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	0	3	0.00	41029290	5567	37.60	7430	7460	7270	9640	5200	7420	7370.09	0.72	0	-504	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	575	5.05	1.02	12	0.07	1469.00	7296.00	24650	20221027	-69.90	6880	20231024	7.85	16540	-55.14	20230209	6880	7.85	20231024	24650	-69.90	20221027	6880	7.85	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
40	20231025	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-60	5	-0.81	22889870	3098	20.93	7430	7430	7300	9640	5200	7420	7388.60	0.72	0	-956	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	571	5.01	1.01	12	0.04	1469.00	7296.00	24650	20221027	-70.14	6880	20231024	6.98	16540	-55.50	20230209	6880	6.98	20231024	24650	-70.14	20221027	6880	6.98	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
41	20231025	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-70	5	-0.94	11930450	1608	10.86	7430	7430	7350	9640	5200	7420	7419.43	0.72	0	-1402	7780	7600	7240	7060	6700	7690	7150	39	2220	500	4600	10	1	7751826	570	5.00	1.01	12	0.02	1469.00	7296.00	24650	20221027	-70.18	6880	20231024	6.83	16540	-55.56	20230209	6880	6.83	20231024	24650	-70.18	20221027	6880	6.83	20231024	1.98	N	419120	500	38 억		55664	N	N	0	N	00	N
42	20231024	161124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7420	450	2	6.46	102688200	14539	84.79	6910	7420	6880	9060	4880	6970	7061.25	0.64	0	5839	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	575	5.05	1.02	12	0.19	1469.00	7296.00	24650	20221027	-69.90	6880	20231024	7.85	16540	-55.14	20230209	6880	7.85	20231024	24650	-69.90	20221027	6880	7.85	20231024	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
43	20231024	151144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7340	370	2	5.31	94304220	13405	78.18	6910	7350	6880	9060	4880	6970	7035.00	0.64	0	5733	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	569	5.00	1.01	12	0.17	1469.00	7296.00	24650	20221027	-70.22	6880	20231024	6.69	16540	-55.62	20230209	6880	6.69	20231024	24650	-70.22	20221027	6880	6.69	20231024	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
44	20231024	141127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7150	180	2	2.58	79927350	11414	66.57	6910	7180	6880	9060	4880	6970	7002.57	0.64	0	4889	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	554	4.87	0.98	12	0.15	1469.00	7296.00	24650	20221027	-70.99	6880	20231024	3.92	16540	-56.77	20230209	6880	3.92	20231024	24650	-70.99	20221027	6880	3.92	20231024	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
45	20231024	131130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	100	2	1.43	54542350	7827	45.65	6910	7150	6880	9060	4880	6970	6968.49	0.64	0	3139	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	548	4.81	0.97	12	0.10	1469.00	7296.00	24650	20221027	-71.32	6880	20231024	2.76	16540	-57.26	20230209	6880	2.76	20231024	24650	-71.32	20221027	6880	2.76	20231024	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
46	20231024	121143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7020	50	2	0.72	50369120	7235	42.19	6910	7150	6880	9060	4880	6970	6961.87	0.64	0	2597	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	544	4.78	0.96	12	0.09	1469.00	7296.00	24650	20221027	-71.52	6880	20231024	2.03	16540	-57.56	20230209	6880	2.03	20231024	24650	-71.52	20221027	6880	2.03	20231024	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
47	20231024	111138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6960	-10	5	-0.14	49049260	7047	41.10	6910	7150	6880	9060	4880	6970	6960.30	0.64	0	2529	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	540	4.74	0.95	12	0.09	1469.00	7296.00	24650	20221027	-71.76	6880	20231024	1.16	16540	-57.92	20230209	6880	1.16	20231024	24650	-71.76	20221027	6880	1.16	20231024	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
48	20231024	101128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6910	-60	5	-0.86	35784060	5128	29.91	6910	7150	6880	9060	4880	6970	6978.17	0.64	0	1357	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	536	4.70	0.95	12	0.07	1469.00	7296.00	24650	20221027	-71.97	6880	20231024	0.44	16540	-58.22	20230209	6880	0.44	20231024	24650	-71.97	20221027	6880	0.44	20231024	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
49	20231024	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	130	2	1.87	13095040	1882	10.98	6910	7150	6910	9060	4880	6970	6958.04	0.64	0	587	7270	7120	7010	6860	6750	7065	6805	39	2090	500	4320	10	1	7751826	550	4.83	0.97	12	0.02	1469.00	7296.00	24650	20221027	-71.20	6900	20231023	2.90	16540	-57.07	20230209	6900	2.90	20231023	24650	-71.20	20221027	6900	2.90	20231023	1.97	N	419120	500	38 억		49831	N	N	0	N	00	N
50	20231023	161118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6970	-110	5	-1.55	109836300	15667	42.50	7080	7160	6900	9200	4960	7080	7011.28	0.61	0	2665	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	540	4.74	0.96	12	0.20	1469.00	7296.00	24650	20221027	-71.72	6900	20231023	1.01	16540	-57.86	20230209	6900	1.01	20231023	24650	-71.72	20221027	6900	1.01	20231023	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
51	20231023	151124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6920	-160	5	-2.26	95746300	13647	37.02	7080	7160	6900	9200	4960	7080	7015.92	0.61	0	3216	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	536	4.71	0.95	12	0.18	1469.00	7296.00	24650	20221027	-71.93	6900	20231023	0.29	16540	-58.16	20230209	6900	0.29	20231023	24650	-71.93	20221027	6900	0.29	20231023	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
52	20231023	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-80	5	-1.13	56291980	7974	21.63	7080	7160	7000	9200	4960	7080	7059.44	0.61	0	1814	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	543	4.77	0.96	12	0.10	1469.00	7296.00	24650	20221027	-71.60	6970	20231020	0.43	16540	-57.68	20230209	6970	0.43	20231020	24650	-71.60	20221027	6970	0.43	20231020	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
53	20231023	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	10	2	0.14	40529620	5728	15.54	7080	7160	7010	9200	4960	7080	7075.70	0.61	0	1853	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	550	4.83	0.97	12	0.07	1469.00	7296.00	24650	20221027	-71.24	6970	20231020	1.72	16540	-57.13	20230209	6970	1.72	20231020	24650	-71.24	20221027	6970	1.72	20231020	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
54	20231023	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-30	5	-0.42	36604220	5170	14.02	7080	7160	7010	9200	4960	7080	7080.12	0.61	0	1707	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	547	4.80	0.97	12	0.07	1469.00	7296.00	24650	20221027	-71.40	6970	20231020	1.15	16540	-57.38	20230209	6970	1.15	20231020	24650	-71.40	20221027	6970	1.15	20231020	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
55	20231023	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	70	2	0.99	20982920	2958	8.02	7080	7160	7010	9200	4960	7080	7093.62	0.61	0	1180	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	554	4.87	0.98	12	0.04	1469.00	7296.00	24650	20221027	-70.99	6970	20231020	2.58	16540	-56.77	20230209	6970	2.58	20231020	24650	-70.99	20221027	6970	2.58	20231020	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
56	20231023	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	20	2	0.28	16079200	2271	6.16	7080	7120	7010	9200	4960	7080	7080.23	0.61	0	914	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	550	4.83	0.97	12	0.03	1469.00	7296.00	24650	20221027	-71.20	6970	20231020	1.87	16540	-57.07	20230209	6970	1.87	20231020	24650	-71.20	20221027	6970	1.87	20231020	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
57	20231023	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	40	2	0.56	5520170	780	2.12	7080	7120	7010	9200	4960	7080	7077.14	0.61	0	-56	7553	7316	7143	6906	6733	7230	6820	39	2120	500	4380	10	1	7751826	552	4.85	0.98	12	0.01	1469.00	7296.00	24650	20221027	-71.12	6970	20231020	2.15	16540	-56.95	20230209	6970	2.15	20231020	24650	-71.12	20221027	6970	2.15	20231020	1.94	N	419120	500	38 억		47237	N	N	0	N	00	N
58	20231020	161112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7080	-390	5	-5.22	257366980	36382	115.85	7300	7380	6970	9710	5230	7470	7074.02	0.59	0	1273	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	549	4.82	0.97	12	0.47	1469.00	7296.00	24650	20221027	-71.28	6970	20231020	1.58	16540	-57.19	20230209	6970	1.58	20231020	24650	-71.28	20221027	6970	1.58	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
59	20231020	151110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7040	-430	5	-5.76	249626250	35285	112.35	7300	7380	6970	9710	5230	7470	7074.57	0.59	0	1273	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	546	4.79	0.96	12	0.46	1469.00	7296.00	24650	20221027	-71.44	6970	20231020	1.00	16540	-57.44	20230209	6970	1.00	20231020	24650	-71.44	20221027	6970	1.00	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
60	20231020	141124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7110	-360	5	-4.82	232257250	32829	104.53	7300	7380	6970	9710	5230	7470	7074.76	0.59	0	1197	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	551	4.84	0.97	12	0.42	1469.00	7296.00	24650	20221027	-71.16	6970	20231020	2.01	16540	-57.01	20230209	6970	2.01	20231020	24650	-71.16	20221027	6970	2.01	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
61	20231020	131053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7040	-430	5	-5.76	214568630	30317	96.54	7300	7380	6970	9710	5230	7470	7077.50	0.59	0	252	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	546	4.79	0.96	12	0.39	1469.00	7296.00	24650	20221027	-71.44	6970	20231020	1.00	16540	-57.44	20230209	6970	1.00	20231020	24650	-71.44	20221027	6970	1.00	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
62	20231020	121104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7080	-390	5	-5.22	200836210	28359	90.30	7300	7380	6970	9710	5230	7470	7081.92	0.59	0	182	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	549	4.82	0.97	12	0.37	1469.00	7296.00	24650	20221027	-71.28	6970	20231020	1.58	16540	-57.19	20230209	6970	1.58	20231020	24650	-71.28	20221027	6970	1.58	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
63	20231020	111115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6970	-500	5	-6.69	170861410	24085	76.69	7300	7380	6970	9710	5230	7470	7094.10	0.59	0	-1051	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	540	4.74	0.96	12	0.31	1469.00	7296.00	24650	20221027	-71.72	6970	20231020	0.00	16540	-57.86	20230209	6970	0.00	20231020	24650	-71.72	20221027	6970	0.00	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
64	20231020	101106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6990	-480	5	-6.43	134811810	18923	60.25	7300	7380	6980	9710	5230	7470	7124.23	0.59	0	-2190	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	542	4.76	0.96	12	0.24	1469.00	7296.00	24650	20221027	-71.64	6980	20231020	0.14	16540	-57.74	20230209	6980	0.14	20231020	24650	-71.64	20221027	6980	0.14	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
65	20231020	091104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7260	-210	5	-2.81	28993820	3974	12.65	7300	7380	7230	9710	5230	7470	7295.88	0.59	0	493	8083	7776	7533	7226	6983	7655	7105	39	2240	500	4630	10	1	7751826	563	4.94	1.00	12	0.05	1469.00	7296.00	24650	20221027	-70.55	7230	20231020	0.41	16540	-56.11	20230209	7230	0.41	20231020	24650	-70.55	20221027	7230	0.41	20231020	1.94	N	419120	500	38 억		45964	N	N	0	N	00	N
66	20231019	161104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	-370	5	-4.72	230917510	30907	255.64	7840	7840	7290	10190	5490	7840	7471.37	0.67	0	-6012	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	579	5.09	1.02	12	0.40	1469.00	7296.00	24650	20221027	-69.70	7290	20231019	2.47	16540	-54.84	20230209	7290	2.47	20231019	24650	-69.70	20221027	7290	2.47	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
67	20231019	151050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	-370	5	-4.72	227586010	30461	251.95	7840	7840	7290	10190	5490	7840	7471.39	0.67	0	-5989	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	579	5.09	1.02	12	0.39	1469.00	7296.00	24650	20221027	-69.70	7290	20231019	2.47	16540	-54.84	20230209	7290	2.47	20231019	24650	-69.70	20221027	7290	2.47	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
68	20231019	141106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	-370	5	-4.72	196571230	26262	217.22	7840	7840	7380	10190	5490	7840	7485.01	0.67	0	-5971	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	579	5.09	1.02	12	0.34	1469.00	7296.00	24650	20221027	-69.70	7380	20231019	1.22	16540	-54.84	20230209	7380	1.22	20231019	24650	-69.70	20221027	7380	1.22	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
69	20231019	131056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7480	-360	5	-4.59	141079470	18779	155.33	7840	7840	7380	10190	5490	7840	7512.62	0.67	0	-6736	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	580	5.09	1.03	12	0.24	1469.00	7296.00	24650	20221027	-69.66	7380	20231019	1.36	16540	-54.78	20230209	7380	1.36	20231019	24650	-69.66	20221027	7380	1.36	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
70	20231019	121104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7490	-350	5	-4.46	88480750	11703	96.80	7840	7840	7470	10190	5490	7840	7560.52	0.67	0	-4535	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	581	5.10	1.03	12	0.15	1469.00	7296.00	24650	20221027	-69.61	7470	20231019	0.27	16540	-54.72	20230209	7470	0.27	20231019	24650	-69.61	20221027	7470	0.27	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
71	20231019	111056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	-370	5	-4.72	81877720	10822	89.51	7840	7840	7470	10190	5490	7840	7565.86	0.67	0	-3990	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	579	5.09	1.02	12	0.14	1469.00	7296.00	24650	20221027	-69.70	7470	20231019	0.00	16540	-54.84	20230209	7470	0.00	20231019	24650	-69.70	20221027	7470	0.00	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
72	20231019	101052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7600	-240	5	-3.06	23033140	3011	24.90	7840	7840	7570	10190	5490	7840	7649.66	0.67	0	-2019	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	589	5.17	1.04	12	0.04	1469.00	7296.00	24650	20221027	-69.17	7570	20231019	0.40	16540	-54.05	20230209	7570	0.40	20231019	24650	-69.17	20221027	7570	0.40	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
73	20231019	091100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7680	-160	5	-2.04	7411260	963	7.97	7840	7840	7680	10190	5490	7840	7696.01	0.67	0	-841	8086	7962	7876	7752	7666	7920	7710	39	2350	500	4860	10	1	7751826	595	5.23	1.05	12	0.01	1469.00	7296.00	24650	20221027	-68.84	7680	20231019	0.00	16540	-53.57	20230209	7680	0.00	20231019	24650	-68.84	20221027	7680	0.00	20231019	1.96	N	419120	500	38 억		51979	N	N	0	N	00	N
74	20231018	161105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7840	-90	5	-1.13	94912920	12059	110.70	7970	8000	7790	10300	5560	7930	7870.71	0.69	0	-1661	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	608	5.34	1.07	12	0.16	1469.00	7296.00	24650	20221027	-68.19	7790	20231018	0.64	16540	-52.60	20230209	7790	0.64	20231018	24650	-68.19	20221027	7790	0.64	20231018	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
75	20231018	151056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7800	-130	5	-1.64	88728460	11269	103.45	7970	8000	7790	10300	5560	7930	7873.68	0.69	0	-1657	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	605	5.31	1.07	12	0.15	1469.00	7296.00	24650	20221027	-68.36	7790	20231018	0.13	16540	-52.84	20230209	7790	0.13	20231018	24650	-68.36	20221027	7790	0.13	20231018	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
76	20231018	141040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7880	-50	5	-0.63	75444680	9570	87.85	7970	8000	7820	10300	5560	7930	7883.46	0.69	0	-613	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	24650	20221027	-68.03	7820	20231018	0.77	16540	-52.36	20230209	7820	0.77	20231018	24650	-68.03	20221027	7820	0.77	20231018	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
77	20231018	131037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7890	-40	5	-0.50	56236460	7121	65.37	7970	8000	7850	10300	5560	7930	7897.27	0.69	0	-277	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	612	5.37	1.08	12	0.09	1469.00	7296.00	24650	20221027	-67.99	7850	20231018	0.51	16540	-52.30	20230209	7850	0.51	20231018	24650	-67.99	20221027	7850	0.51	20231018	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
78	20231018	121057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7860	-70	5	-0.88	49725150	6293	57.77	7970	8000	7850	10300	5560	7930	7901.66	0.69	0	-250	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	609	5.35	1.08	12	0.08	1469.00	7296.00	24650	20221027	-68.11	7850	20231018	0.13	16540	-52.48	20230209	7850	0.13	20231018	24650	-68.11	20221027	7850	0.13	20231018	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
79	20231018	111048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7950	20	2	0.25	34189690	4325	39.70	7970	8000	7850	10300	5560	7930	7905.13	0.69	0	231	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	616	5.41	1.09	12	0.06	1469.00	7296.00	24650	20221027	-67.75	7850	20231018	1.27	16540	-51.93	20230209	7850	1.27	20231018	24650	-67.75	20221027	7850	1.27	20231018	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
80	20231018	101100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7850	-80	5	-1.01	24122180	3046	27.96	7970	8000	7850	10300	5560	7930	7919.30	0.69	0	10	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	609	5.34	1.08	12	0.04	1469.00	7296.00	24650	20221027	-68.15	7850	20231018	0.00	16540	-52.54	20230209	7850	0.00	20231018	24650	-68.15	20221027	7850	0.00	20231018	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
81	20231018	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-30	5	-0.38	6353180	800	7.34	7970	8000	7900	10300	5560	7930	7941.48	0.69	0	-20	8103	8016	7933	7846	7763	8060	7890	39	2370	500	4910	10	1	7751826	612	5.38	1.08	12	0.01	1469.00	7296.00	24650	20221027	-67.95	7850	20231016	0.64	16540	-52.24	20230209	7850	0.64	20231016	24650	-67.95	20221027	7850	0.64	20231016	1.98	N	419120	500	38 억		53635	N	N	0	N	00	N
82	20231017	161045	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7930	10	2	0.13	86470350	10893	52.96	7900	8020	7850	10290	5550	7920	7938.16	0.68	0	1184	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	615	5.40	1.09	12	0.14	1469.00	7296.00	24650	20221027	-67.83	7850	20231017	1.02	16540	-52.06	20230209	7850	1.02	20231017	24650	-67.83	20221027	7850	1.02	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
83	20231017	151053	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7940	20	2	0.25	82523210	10395	50.53	7900	8020	7850	10290	5550	7920	7938.74	0.68	0	1081	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	615	5.41	1.09	12	0.13	1469.00	7296.00	24650	20221027	-67.79	7850	20231017	1.15	16540	-52.00	20230209	7850	1.15	20231017	24650	-67.79	20221027	7850	1.15	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
84	20231017	141055	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7940	20	2	0.25	72032140	9072	44.10	7900	8020	7850	10290	5550	7920	7940.05	0.68	0	1033	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	615	5.41	1.09	12	0.12	1469.00	7296.00	24650	20221027	-67.79	7850	20231017	1.15	16540	-52.00	20230209	7850	1.15	20231017	24650	-67.79	20221027	7850	1.15	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
85	20231017	131047	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7970	50	2	0.63	65485560	8248	40.10	7900	8020	7850	10290	5550	7920	7939.57	0.68	0	978	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	618	5.43	1.09	12	0.11	1469.00	7296.00	24650	20221027	-67.67	7850	20231017	1.53	16540	-51.81	20230209	7850	1.53	20231017	24650	-67.67	20221027	7850	1.53	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
86	20231017	121052	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7950	30	2	0.38	62489740	7871	38.26	7900	8020	7850	10290	5550	7920	7939.24	0.68	0	956	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	616	5.41	1.09	12	0.10	1469.00	7296.00	24650	20221027	-67.75	7850	20231017	1.27	16540	-51.93	20230209	7850	1.27	20231017	24650	-67.75	20221027	7850	1.27	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
87	20231017	111040	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7950	30	2	0.38	49334750	6215	30.21	7900	8020	7850	10290	5550	7920	7938.01	0.68	0	486	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	616	5.41	1.09	12	0.08	1469.00	7296.00	24650	20221027	-67.75	7850	20231017	1.27	16540	-51.93	20230209	7850	1.27	20231017	24650	-67.75	20221027	7850	1.27	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
88	20231017	101032	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7950	30	2	0.38	26750460	3378	16.42	7900	7980	7850	10290	5550	7920	7919.02	0.68	0	151	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	616	5.41	1.09	12	0.04	1469.00	7296.00	24650	20221027	-67.75	7850	20231017	1.27	16540	-51.93	20230209	7850	1.27	20231017	24650	-67.75	20221027	7850	1.27	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
89	20231017	091045	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	7920	0	3	0.00	4061420	515	2.50	7900	7920	7850	10290	5550	7920	7886.25	0.68	0	42	8473	8196	8023	7746	7573	8110	7660	39	2370	500	4910	10	1	7751826	614	5.39	1.09	12	0.01	1469.00	7296.00	24650	20221027	-67.87	7850	20231017	0.89	16540	-52.12	20230209	7850	0.89	20231017	24650	-67.87	20221027	7850	0.89	20231017	1.98	N	419120	500	38 억		52456	N	N	0	N	00	N
90	20231016	161042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7920	-360	5	-4.35	163753910	20513	265.40	8300	8300	7850	10760	5800	8280	7983.55	0.76	0	-6413	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	614	5.39	1.09	12	0.26	1469.00	7296.00	24650	20221027	-67.87	7850	20231016	0.89	16540	-52.12	20230209	7850	0.89	20231016	24650	-67.87	20221027	7850	0.89	20231016	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
91	20231016	151043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7920	-360	5	-4.35	157329050	19702	254.91	8300	8300	7850	10760	5800	8280	7985.44	0.76	0	-6405	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	614	5.39	1.09	12	0.25	1469.00	7296.00	24650	20221027	-67.87	7850	20231016	0.89	16540	-52.12	20230209	7850	0.89	20231016	24650	-67.87	20221027	7850	0.89	20231016	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
92	20231016	141044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7900	-380	5	-4.59	125141690	15623	202.13	8300	8300	7900	10760	5800	8280	8010.09	0.76	0	-3862	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	612	5.38	1.08	12	0.20	1469.00	7296.00	24650	20221027	-67.95	7900	20231016	0.00	16540	-52.24	20230209	7900	0.00	20231016	24650	-67.95	20221027	7900	0.00	20231016	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
93	20231016	131035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7950	-330	5	-3.99	89486220	11124	143.93	8300	8300	7940	10760	5800	8280	8044.43	0.76	0	-1758	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	616	5.41	1.09	12	0.14	1469.00	7296.00	24650	20221027	-67.75	7940	20231016	0.13	16540	-51.93	20230209	7940	0.13	20231016	24650	-67.75	20221027	7940	0.13	20231016	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
94	20231016	121038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7970	-310	5	-3.74	77555620	9625	124.53	8300	8300	7950	10760	5800	8280	8057.73	0.76	0	-1181	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	618	5.43	1.09	12	0.12	1469.00	7296.00	24650	20221027	-67.67	7950	20231016	0.25	16540	-51.81	20230209	7950	0.25	20231016	24650	-67.67	20221027	7950	0.25	20231016	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
95	20231016	111031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8010	-270	5	-3.26	60444430	7480	96.78	8300	8300	8000	10760	5800	8280	8080.81	0.76	0	-812	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	621	5.45	1.10	12	0.10	1469.00	7296.00	24650	20221027	-67.51	8000	20231016	0.12	16540	-51.57	20230209	8000	0.12	20231016	24650	-67.51	20221027	8000	0.12	20231016	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
96	20231016	101024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8160	-120	5	-1.45	31789680	3918	50.69	8300	8300	8040	10760	5800	8280	8113.75	0.76	0	-1002	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	633	5.55	1.12	12	0.05	1469.00	7296.00	24650	20221027	-66.90	8040	20231016	1.49	16540	-50.67	20230209	8040	1.49	20231016	24650	-66.90	20221027	8040	1.49	20231016	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
97	20231016	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-160	5	-1.93	1166400	143	1.85	8300	8300	8120	10760	5800	8280	8156.64	0.76	0	-26	8586	8432	8316	8162	8046	8375	8105	39	2480	500	5130	10	1	7751826	629	5.53	1.11	12	0.00	1469.00	7296.00	24650	20221027	-67.06	8070	20231004	0.62	16540	-50.91	20230209	8070	0.62	20231004	24650	-67.06	20221027	8070	0.62	20231004	1.97	N	419120	500	38 억		58872	N	N	0	N	00	N
98	20231012	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	170	2	2.06	101217990	12031	113.92	8230	8600	8230	10730	5790	8260	8413.10	0.73	0	3912	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	653	5.74	1.16	12	0.16	1469.00	7296.00	24650	20221027	-65.80	8070	20231004	4.46	16540	-49.03	20230209	8070	4.46	20231004	24650	-65.80	20221027	8070	4.46	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
99	20231012	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	80	2	0.97	97379430	11572	109.57	8230	8600	8230	10730	5790	8260	8415.09	0.73	0	3700	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	647	5.68	1.14	12	0.15	1469.00	7296.00	24650	20221027	-66.17	8070	20231004	3.35	16540	-49.58	20230209	8070	3.35	20231004	24650	-66.17	20221027	8070	3.35	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
100	20231012	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	180	2	2.18	61607160	7312	69.24	8230	8600	8230	10730	5790	8260	8425.49	0.73	0	3250	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	654	5.75	1.16	12	0.09	1469.00	7296.00	24650	20221027	-65.76	8070	20231004	4.58	16540	-48.97	20230209	8070	4.58	20231004	24650	-65.76	20221027	8070	4.58	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
101	20231012	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	180	2	2.18	54011150	6411	60.70	8230	8600	8230	10730	5790	8260	8424.76	0.73	0	3226	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	654	5.75	1.16	12	0.08	1469.00	7296.00	24650	20221027	-65.76	8070	20231004	4.58	16540	-48.97	20230209	8070	4.58	20231004	24650	-65.76	20221027	8070	4.58	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
102	20231012	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	220	2	2.66	46269330	5496	52.04	8230	8600	8230	10730	5790	8260	8418.73	0.73	0	2658	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	657	5.77	1.16	12	0.07	1469.00	7296.00	24650	20221027	-65.60	8070	20231004	5.08	16540	-48.73	20230209	8070	5.08	20231004	24650	-65.60	20221027	8070	5.08	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
103	20231012	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	200	2	2.42	35335400	4208	39.84	8230	8600	8230	10730	5790	8260	8397.20	0.73	0	1821	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	656	5.76	1.16	12	0.05	1469.00	7296.00	24650	20221027	-65.68	8070	20231004	4.83	16540	-48.85	20230209	8070	4.83	20231004	24650	-65.68	20221027	8070	4.83	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
104	20231012	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	150	2	1.82	23597740	2820	26.70	8230	8600	8230	10730	5790	8260	8367.99	0.73	0	1582	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	652	5.72	1.15	12	0.04	1469.00	7296.00	24650	20221027	-65.88	8070	20231004	4.21	16540	-49.15	20230209	8070	4.21	20231004	24650	-65.88	20221027	8070	4.21	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
105	20231012	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	120	2	1.45	11469870	1378	13.05	8230	8380	8230	10730	5790	8260	8323.56	0.73	0	954	8413	8336	8253	8176	8093	8375	8215	39	2470	500	5120	10	1	7751826	650	5.70	1.15	12	0.02	1469.00	7296.00	24650	20221027	-66.00	8070	20231004	3.84	16540	-49.33	20230209	8070	3.84	20231004	24650	-66.00	20221027	8070	3.84	20231004	2.06	N	419120	500	38 억		56306	N	N	0	N	00	N
106	20231011	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	120	2	1.47	87054540	10561	144.93	8170	8330	8170	10580	5700	8140	8243.02	0.68	0	3856	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	640	5.62	1.13	12	0.14	1469.00	7296.00	24650	20221027	-66.49	8070	20231004	2.35	16540	-50.06	20230209	8070	2.35	20231004	24650	-66.49	20221027	8070	2.35	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
107	20231011	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	80	2	0.98	80554240	9771	134.09	8170	8330	8170	10580	5700	8140	8244.22	0.68	0	3742	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	637	5.60	1.13	12	0.13	1469.00	7296.00	24650	20221027	-66.65	8070	20231004	1.86	16540	-50.30	20230209	8070	1.86	20231004	24650	-66.65	20221027	8070	1.86	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
108	20231011	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	120	2	1.47	74208930	9001	123.52	8170	8330	8170	10580	5700	8140	8244.52	0.68	0	3537	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	640	5.62	1.13	12	0.12	1469.00	7296.00	24650	20221027	-66.49	8070	20231004	2.35	16540	-50.06	20230209	8070	2.35	20231004	24650	-66.49	20221027	8070	2.35	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
109	20231011	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	130	2	1.60	61451000	7451	102.25	8170	8330	8170	10580	5700	8140	8247.35	0.68	0	2490	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	641	5.63	1.13	12	0.10	1469.00	7296.00	24650	20221027	-66.45	8070	20231004	2.48	16540	-50.00	20230209	8070	2.48	20231004	24650	-66.45	20221027	8070	2.48	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
110	20231011	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	150	2	1.84	42631810	5165	70.88	8170	8330	8170	10580	5700	8140	8253.98	0.68	0	1339	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	643	5.64	1.14	12	0.07	1469.00	7296.00	24650	20221027	-66.37	8070	20231004	2.73	16540	-49.88	20230209	8070	2.73	20231004	24650	-66.37	20221027	8070	2.73	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
111	20231011	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	100	2	1.23	17124900	2073	28.45	8170	8330	8170	10580	5700	8140	8260.93	0.68	0	154	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	639	5.61	1.13	12	0.03	1469.00	7296.00	24650	20221027	-66.57	8070	20231004	2.11	16540	-50.18	20230209	8070	2.11	20231004	24650	-66.57	20221027	8070	2.11	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
112	20231011	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	100	2	1.23	10207220	1233	16.92	8170	8330	8170	10580	5700	8140	8278.36	0.68	0	22	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	639	5.61	1.13	12	0.02	1469.00	7296.00	24650	20221027	-66.57	8070	20231004	2.11	16540	-50.18	20230209	8070	2.11	20231004	24650	-66.57	20221027	8070	2.11	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
113	20231011	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	190	2	2.33	946420	115	1.58	8170	8330	8170	10580	5700	8140	8229.74	0.68	0	-2	8606	8372	8246	8012	7886	8310	7950	39	2440	500	5040	10	1	7751826	646	5.67	1.14	12	0.00	1469.00	7296.00	24650	20221027	-66.21	8070	20231004	3.22	16540	-49.64	20230209	8070	3.22	20231004	24650	-66.21	20221027	8070	3.22	20231004	2.07	N	419120	500	38 억		52450	N	N	0	N	00	N
114	20231010	161644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-340	5	-4.01	59695550	7224	72.16	8480	8480	8120	11020	5940	8480	8263.50	0.68	0	-320	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	631	5.54	1.12	12	0.09	1469.00	7296.00	24650	20221027	-66.98	8070	20231004	0.87	16540	-50.79	20230209	8070	0.87	20231004	24650	-66.98	20221027	8070	0.87	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
115	20231010	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-350	5	-4.13	55193650	6671	66.64	8480	8480	8120	11020	5940	8480	8273.67	0.68	0	-129	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	630	5.53	1.11	12	0.09	1469.00	7296.00	24650	20221027	-67.02	8070	20231004	0.74	16540	-50.85	20230209	8070	0.74	20231004	24650	-67.02	20221027	8070	0.74	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
116	20231010	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-330	5	-3.89	48936080	5902	58.96	8480	8480	8150	11020	5940	8480	8291.44	0.68	0	27	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	632	5.55	1.12	12	0.08	1469.00	7296.00	24650	20221027	-66.94	8070	20231004	0.99	16540	-50.73	20230209	8070	0.99	20231004	24650	-66.94	20221027	8070	0.99	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
117	20231010	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-200	5	-2.36	34811560	4174	41.69	8480	8480	8280	11020	5940	8480	8340.10	0.68	0	-112	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	642	5.64	1.13	12	0.05	1469.00	7296.00	24650	20221027	-66.41	8070	20231004	2.60	16540	-49.94	20230209	8070	2.60	20231004	24650	-66.41	20221027	8070	2.60	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
118	20231010	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-100	5	-1.18	22155420	2653	26.50	8480	8480	8310	11020	5940	8480	8351.08	0.68	0	1065	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	650	5.70	1.15	12	0.03	1469.00	7296.00	24650	20221027	-66.00	8070	20231004	3.84	16540	-49.33	20230209	8070	3.84	20231004	24650	-66.00	20221027	8070	3.84	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
119	20231010	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-80	5	-0.94	18555490	2222	22.20	8480	8480	8310	11020	5940	8480	8350.81	0.68	0	1224	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	651	5.72	1.15	12	0.03	1469.00	7296.00	24650	20221027	-65.92	8070	20231004	4.09	16540	-49.21	20230209	8070	4.09	20231004	24650	-65.92	20221027	8070	4.09	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
120	20231010	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-30	5	-0.35	14044040	1682	16.80	8480	8480	8310	11020	5940	8480	8349.61	0.68	0	1166	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	655	5.75	1.16	12	0.02	1469.00	7296.00	24650	20221027	-65.72	8070	20231004	4.71	16540	-48.91	20230209	8070	4.71	20231004	24650	-65.72	20221027	8070	4.71	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
121	20231010	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	-90	5	-1.06	1636180	194	1.94	8480	8480	8390	11020	5940	8480	8433.92	0.68	0	9	8713	8596	8383	8266	8053	8655	8325	39	2540	500	5250	10	1	7751826	650	5.71	1.15	12	0.00	1469.00	7296.00	24650	20221027	-65.96	8070	20231004	3.97	16540	-49.27	20230209	8070	3.97	20231004	24650	-65.96	20221027	8070	3.97	20231004	2.09	N	419120	500	38 억		52770	N	N	0	N	00	N
122	20231006	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	270	2	3.29	83375480	10011	76.13	8190	8500	8170	10670	5750	8210	8328.39	0.65	0	2098	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	657	5.77	1.16	12	0.13	1469.00	7296.00	24650	20221027	-65.60	8070	20231004	5.08	16540	-48.73	20230209	8070	5.08	20231004	24650	-65.60	20221027	8070	5.08	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N
123	20231006	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	270	2	3.29	66768330	8050	61.22	8190	8500	8170	10670	5750	8210	8294.20	0.65	0	3593	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	657	5.77	1.16	12	0.10	1469.00	7296.00	24650	20221027	-65.60	8070	20231004	5.08	16540	-48.73	20230209	8070	5.08	20231004	24650	-65.60	20221027	8070	5.08	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N
124	20231006	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	200	2	2.44	55443080	6712	51.04	8190	8410	8170	10670	5750	8210	8260.29	0.65	0	3544	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	652	5.72	1.15	12	0.09	1469.00	7296.00	24650	20221027	-65.88	8070	20231004	4.21	16540	-49.15	20230209	8070	4.21	20231004	24650	-65.88	20221027	8070	4.21	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N
125	20231006	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	90	2	1.10	41280940	5012	38.11	8190	8310	8170	10670	5750	8210	8236.42	0.65	0	2664	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	643	5.65	1.14	12	0.06	1469.00	7296.00	24650	20221027	-66.33	8070	20231004	2.85	16540	-49.82	20230209	8070	2.85	20231004	24650	-66.33	20221027	8070	2.85	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N
126	20231006	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	10	2	0.12	34446910	4187	31.84	8190	8260	8170	10670	5750	8210	8227.11	0.65	0	1869	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	637	5.60	1.13	12	0.05	1469.00	7296.00	24650	20221027	-66.65	8070	20231004	1.86	16540	-50.30	20230209	8070	1.86	20231004	24650	-66.65	20221027	8070	1.86	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N
127	20231006	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	30	2	0.37	15532720	1890	14.37	8190	8250	8170	10670	5750	8210	8218.37	0.65	0	559	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	639	5.61	1.13	12	0.02	1469.00	7296.00	24650	20221027	-66.57	8070	20231004	2.11	16540	-50.18	20230209	8070	2.11	20231004	24650	-66.57	20221027	8070	2.11	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N
128	20231006	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	20	2	0.24	10002270	1219	9.27	8190	8250	8170	10670	5750	8210	8205.31	0.65	0	407	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	638	5.60	1.13	12	0.02	1469.00	7296.00	24650	20221027	-66.61	8070	20231004	1.98	16540	-50.24	20230209	8070	1.98	20231004	24650	-66.61	20221027	8070	1.98	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N
129	20231006	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-40	5	-0.49	2522430	308	2.34	8190	8190	8170	10670	5750	8210	8189.71	0.65	0	-3	8363	8286	8193	8116	8023	8325	8155	39	2460	500	5090	10	1	7751826	633	5.56	1.12	12	0.00	1469.00	7296.00	24650	20221027	-66.86	8070	20231004	1.24	16540	-50.60	20230209	8070	1.24	20231004	24650	-66.86	20221027	8070	1.24	20231004	2.15	N	419120	500	38 억		50672	N	N	0	N	00	N