KissMeData/393210/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	161242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-165	5	-3.85	774607320	181889	127.97	4410	4430	4110	5570	3005	4290	4259.28	1.15	0	-27044	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	633	10.71	4.11	12	1.18	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	9979	-58.66	20230406	3500	17.86	20230809	29500	-86.02	20230406	3500	17.86	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
3	20231031	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-105	5	-2.45	723584850	169560	119.29	4410	4430	4135	5570	3005	4290	4267.43	1.15	0	-26945	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	643	10.87	4.17	12	1.10	385.00	1003.00	9979	20230406	-58.06	3500	20230809	19.57	9979	-58.06	20230406	3500	19.57	20230809	29500	-85.81	20230406	3500	19.57	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
4	20231031	141304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-135	5	-3.15	638047845	149070	104.88	4410	4430	4140	5570	3005	4290	4280.19	1.15	0	-24638	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	638	10.79	4.14	12	0.97	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	9979	-58.36	20230406	3500	18.71	20230809	29500	-85.92	20230406	3500	18.71	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
5	20231031	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-95	5	-2.21	564768640	131509	92.52	4410	4430	4160	5570	3005	4290	4294.52	1.15	0	-23776	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	644	10.90	4.18	12	0.86	385.00	1003.00	9979	20230406	-57.96	3500	20230809	19.86	9979	-57.96	20230406	3500	19.86	20230809	29500	-85.78	20230406	3500	19.86	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
6	20231031	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-100	5	-2.33	474910665	110043	77.42	4410	4430	4190	5570	3005	4290	4315.68	1.15	0	-25324	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	643	10.88	4.18	12	0.72	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	9979	-58.01	20230406	3500	19.71	20230809	29500	-85.80	20230406	3500	19.71	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
7	20231031	111324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-10	5	-0.23	347215270	79791	56.14	4410	4430	4260	5570	3005	4290	4351.56	1.15	0	-15935	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	657	11.12	4.27	12	0.52	385.00	1003.00	9979	20230406	-57.11	3500	20230809	22.29	9979	-57.11	20230406	3500	22.29	20230809	29500	-85.49	20230406	3500	22.29	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
8	20231031	101302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	50	2	1.17	248002990	56709	39.90	4410	4430	4320	5570	3005	4290	4373.26	1.15	0	-5833	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	666	11.27	4.33	12	0.37	385.00	1003.00	9979	20230406	-56.51	3500	20230809	24.00	9979	-56.51	20230406	3500	24.00	20230809	29500	-85.29	20230406	3500	24.00	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
9	20231031	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	125	2	2.91	102927065	23448	16.50	4410	4430	4320	5570	3005	4290	4389.59	1.15	0	-6734	4526	4407	4251	4132	3976	4467	4192	77	1280	500	2650	5	1	15356544	678	11.47	4.40	12	0.15	385.00	1003.00	9979	20230406	-55.76	3500	20230809	26.14	9979	-55.76	20230406	3500	26.14	20230809	29500	-85.03	20230406	3500	26.14	20230809	2.85	N	393210	500	76 억		177288	N	N	0	N	00	N
10	20231030	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	145	2	3.50	600549325	141244	82.93	4120	4370	4095	5380	2905	4145	4251.78	1.04	0	16320	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	659	11.14	4.28	12	0.92	385.00	1003.00	9979	20230406	-57.01	3500	20230809	22.57	9979	-57.01	20230406	3500	22.57	20230809	29500	-85.46	20230406	3500	22.57	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
11	20231030	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	150	2	3.62	582885050	137126	80.51	4120	4370	4095	5380	2905	4145	4250.73	1.04	0	14980	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	660	11.16	4.28	12	0.89	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	9979	-56.96	20230406	3500	22.71	20230809	29500	-85.44	20230406	3500	22.71	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
12	20231030	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	145	2	3.50	554497225	130501	76.62	4120	4370	4095	5380	2905	4145	4248.99	1.04	0	12936	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	659	11.14	4.28	12	0.85	385.00	1003.00	9979	20230406	-57.01	3500	20230809	22.57	9979	-57.01	20230406	3500	22.57	20230809	29500	-85.46	20230406	3500	22.57	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
13	20231030	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	195	2	4.70	528428185	124467	73.08	4120	4370	4095	5380	2905	4145	4245.53	1.04	0	11586	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	666	11.27	4.33	12	0.81	385.00	1003.00	9979	20230406	-56.51	3500	20230809	24.00	9979	-56.51	20230406	3500	24.00	20230809	29500	-85.29	20230406	3500	24.00	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
14	20231030	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	160	2	3.86	456680370	107906	63.36	4120	4370	4095	5380	2905	4145	4232.21	1.04	0	6400	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	661	11.18	4.29	12	0.70	385.00	1003.00	9979	20230406	-56.86	3500	20230809	23.00	9979	-56.86	20230406	3500	23.00	20230809	29500	-85.41	20230406	3500	23.00	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
15	20231030	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	185	2	4.46	426983190	101037	59.32	4120	4370	4095	5380	2905	4145	4226.01	1.04	0	5815	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	665	11.25	4.32	12	0.66	385.00	1003.00	9979	20230406	-56.61	3500	20230809	23.71	9979	-56.61	20230406	3500	23.71	20230809	29500	-85.32	20230406	3500	23.71	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
16	20231030	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	110	2	2.65	303912625	72364	42.49	4120	4300	4095	5380	2905	4145	4199.78	1.04	0	2746	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	653	11.05	4.24	12	0.47	385.00	1003.00	9979	20230406	-57.36	3500	20230809	21.57	9979	-57.36	20230406	3500	21.57	20230809	29500	-85.58	20230406	3500	21.57	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
17	20231030	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	0	3	0.00	35158850	8491	4.99	4120	4180	4120	5380	2905	4145	4140.72	1.04	0	-503	4361	4252	4186	4077	4011	4220	4045	77	1235	500	2560	5	1	15356544	637	10.77	4.13	12	0.06	385.00	1003.00	9979	20230406	-58.46	3500	20230809	18.43	9979	-58.46	20230406	3500	18.43	20230809	29500	-85.95	20230406	3500	18.43	20230809	2.86	N	393210	500	76 억		160214	N	N	0	N	00	N
18	20231027	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-5	5	-0.12	703568505	167565	98.14	4150	4295	4120	5390	2905	4150	4198.81	0.93	0	11507	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	637	10.77	4.13	12	1.09	385.00	1003.00	9979	20230406	-58.46	3500	20230809	18.43	9979	-58.46	20230406	3500	18.43	20230809	29500	-85.95	20230406	3500	18.43	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
19	20231027	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	10	2	0.24	671142410	159756	93.56	4150	4295	4120	5390	2905	4150	4201.05	0.93	0	12918	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	639	10.81	4.15	12	1.04	385.00	1003.00	9979	20230406	-58.31	3500	20230809	18.86	9979	-58.31	20230406	3500	18.86	20230809	29500	-85.90	20230406	3500	18.86	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
20	20231027	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-5	5	-0.12	620677505	147603	86.45	4150	4295	4120	5390	2905	4150	4205.05	0.93	0	11927	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	637	10.77	4.13	12	0.96	385.00	1003.00	9979	20230406	-58.46	3500	20230809	18.43	9979	-58.46	20230406	3500	18.43	20230809	29500	-85.95	20230406	3500	18.43	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
21	20231027	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	5	2	0.12	567946385	134866	78.99	4150	4295	4140	5390	2905	4150	4211.19	0.93	0	13314	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	638	10.79	4.14	12	0.88	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	9979	-58.36	20230406	3500	18.71	20230809	29500	-85.92	20230406	3500	18.71	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
22	20231027	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	75	2	1.81	482681825	114534	67.08	4150	4295	4140	5390	2905	4150	4214.31	0.93	0	18929	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	649	10.97	4.21	12	0.75	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
23	20231027	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	80	2	1.93	370353965	88095	51.59	4150	4255	4140	5390	2905	4150	4204.03	0.93	0	13379	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	650	10.99	4.22	12	0.57	385.00	1003.00	9979	20230406	-57.61	3500	20230809	20.86	9979	-57.61	20230406	3500	20.86	20230809	29500	-85.66	20230406	3500	20.86	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
24	20231027	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	20	2	0.48	230117250	54927	32.17	4150	4245	4140	5390	2905	4150	4189.51	0.93	0	-2562	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	640	10.83	4.16	12	0.36	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
25	20231027	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	95	2	2.29	71280200	16981	9.95	4150	4245	4140	5390	2905	4150	4197.64	0.93	0	2297	4396	4272	4161	4037	3926	4217	3982	77	1240	500	2570	5	1	15356544	652	11.03	4.23	12	0.11	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	2.83	N	393210	500	76 억		142996	N	N	0	N	00	N
26	20231026	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-235	5	-5.36	706358970	170544	111.03	4250	4285	4050	5700	3070	4385	4141.78	1.14	0	-33348	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	637	10.78	4.14	12	1.11	385.00	1003.00	9979	20230406	-58.41	3382	20221024	22.71	9979	-58.41	20230406	3500	18.57	20230809	29500	-85.93	20230406	3500	18.57	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
27	20231026	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-260	5	-5.93	657224850	158678	103.31	4250	4285	4050	5700	3070	4385	4141.88	1.14	0	-31980	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	633	10.71	4.11	12	1.03	385.00	1003.00	9979	20230406	-58.66	3382	20221024	21.97	9979	-58.66	20230406	3500	17.86	20230809	29500	-86.02	20230406	3500	17.86	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
28	20231026	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-310	5	-7.07	566542960	136467	88.85	4250	4285	4060	5700	3070	4385	4151.50	1.14	0	-27898	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	626	10.58	4.06	12	0.89	385.00	1003.00	9979	20230406	-59.16	3382	20221024	20.49	9979	-59.16	20230406	3500	16.43	20230809	29500	-86.19	20230406	3500	16.43	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
29	20231026	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-275	5	-6.27	490527530	117839	76.72	4250	4285	4085	5700	3070	4385	4162.69	1.14	0	-20978	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	631	10.68	4.10	12	0.77	385.00	1003.00	9979	20230406	-58.81	3382	20221024	21.53	9979	-58.81	20230406	3500	17.43	20230809	29500	-86.07	20230406	3500	17.43	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
30	20231026	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-270	5	-6.16	401704065	96294	62.69	4250	4285	4100	5700	3070	4385	4171.64	1.14	0	-15279	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	632	10.69	4.10	12	0.63	385.00	1003.00	9979	20230406	-58.76	3382	20221024	21.67	9979	-58.76	20230406	3500	17.57	20230809	29500	-86.05	20230406	3500	17.57	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
31	20231026	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-255	5	-5.82	311084195	74312	48.38	4250	4285	4100	5700	3070	4385	4186.19	1.14	0	-5599	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	634	10.73	4.12	12	0.48	385.00	1003.00	9979	20230406	-58.61	3382	20221024	22.12	9979	-58.61	20230406	3500	18.00	20230809	29500	-86.00	20230406	3500	18.00	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
32	20231026	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-190	5	-4.33	208726765	49735	32.38	4250	4285	4100	5700	3070	4385	4196.77	1.14	0	-1859	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	644	10.90	4.18	12	0.32	385.00	1003.00	9979	20230406	-57.96	3382	20221024	24.04	9979	-57.96	20230406	3500	19.86	20230809	29500	-85.78	20230406	3500	19.86	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
33	20231026	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-160	5	-3.65	81212235	19313	12.57	4250	4285	4100	5700	3070	4385	4205.05	1.14	0	869	4611	4497	4426	4312	4241	4462	4277	77	1315	500	2710	5	1	15356544	649	10.97	4.21	12	0.13	385.00	1003.00	9979	20230406	-57.66	3382	20221024	24.93	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.83	N	393210	500	76 억		174946	N	N	0	N	00	N
34	20231025	161142	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4385	-35	5	-0.79	675255670	152353	59.01	4540	4540	4355	5740	3095	4420	4432.41	1.31	0	-26249	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	673	11.39	4.37	12	0.99	385.00	1003.00	9979	20230406	-56.06	3183	20221021	37.76	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
35	20231025	151140	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4415	-5	5	-0.11	650117390	146624	56.79	4540	4540	4355	5740	3095	4420	4433.92	1.31	0	-23909	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	678	11.47	4.40	12	0.95	385.00	1003.00	9979	20230406	-55.76	3183	20221021	38.71	9979	-55.76	20230406	3500	26.14	20230809	29500	-85.03	20230406	3500	26.14	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
36	20231025	141136	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4420	0	3	0.00	603532375	136054	52.70	4540	4540	4355	5740	3095	4420	4435.99	1.31	0	-23084	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	679	11.48	4.41	12	0.89	385.00	1003.00	9979	20230406	-55.71	3183	20221021	38.86	9979	-55.71	20230406	3500	26.29	20230809	29500	-85.02	20230406	3500	26.29	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
37	20231025	131137	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4385	-35	5	-0.79	559394375	125991	48.80	4540	4540	4355	5740	3095	4420	4439.97	1.31	0	-23537	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	673	11.39	4.37	12	0.82	385.00	1003.00	9979	20230406	-56.06	3183	20221021	37.76	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
38	20231025	121141	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4440	20	2	0.45	508118240	114335	44.29	4540	4540	4355	5740	3095	4420	4444.13	1.31	0	-22655	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	682	11.53	4.43	12	0.74	385.00	1003.00	9979	20230406	-55.51	3183	20221021	39.49	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
39	20231025	111140	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4435	15	2	0.34	466409745	104967	40.66	4540	4540	4355	5740	3095	4420	4443.41	1.31	0	-19452	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	681	11.52	4.42	12	0.68	385.00	1003.00	9979	20230406	-55.56	3183	20221021	39.33	9979	-55.56	20230406	3500	26.71	20230809	29500	-84.97	20230406	3500	26.71	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
40	20231025	101142	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4375	-45	5	-1.02	312702205	70508	27.31	4540	4540	4355	5740	3095	4420	4435.01	1.31	0	-27430	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	672	11.36	4.36	12	0.46	385.00	1003.00	9979	20230406	-56.16	3183	20221021	37.45	9979	-56.16	20230406	3500	25.00	20230809	29500	-85.17	20230406	3500	25.00	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
41	20231025	091137	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4470	50	2	1.13	127468300	28446	11.02	4540	4540	4425	5740	3095	4420	4481.23	1.31	0	-15500	4730	4575	4295	4140	3860	4652	4217	77	1320	500	2740	5	1	15356544	686	11.61	4.46	12	0.19	385.00	1003.00	9979	20230406	-55.21	3183	20221021	40.43	9979	-55.21	20230406	3500	27.71	20230809	29500	-84.85	20230406	3500	27.71	20230809	2.90	N	393210	500	76 억		201178	N	N	0	N	00	N
42	20231024	161110	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4420	190	2	4.49	1085979015	255163	127.11	4280	4450	4015	5490	2965	4230	4255.05	1.18	0	21248	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	679	11.48	4.41	12	1.66	385.00	1003.00	9979	20230406	-55.71	3183	20221021	38.86	9979	-55.71	20230406	3500	26.29	20230809	29500	-85.02	20230406	3500	26.29	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
43	20231024	151130	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4440	210	2	4.96	1050902705	247228	123.16	4280	4450	4015	5490	2965	4230	4250.75	1.18	0	20393	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	682	11.53	4.43	12	1.61	385.00	1003.00	9979	20230406	-55.51	3183	20221021	39.49	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
44	20231024	141112	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4375	145	2	3.43	938196715	221575	110.38	4280	4400	4015	5490	2965	4230	4234.22	1.18	0	10689	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	672	11.36	4.36	12	1.44	385.00	1003.00	9979	20230406	-56.16	3183	20221021	37.45	9979	-56.16	20230406	3500	25.00	20230809	29500	-85.17	20230406	3500	25.00	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
45	20231024	131115	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4335	105	2	2.48	764342485	181754	90.54	4280	4375	4015	5490	2965	4230	4205.36	1.18	0	6946	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	666	11.26	4.32	12	1.18	385.00	1003.00	9979	20230406	-56.56	3183	20221021	36.19	9979	-56.56	20230406	3500	23.86	20230809	29500	-85.31	20230406	3500	23.86	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
46	20231024	121129	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4260	30	2	0.71	686150405	163596	81.49	4280	4375	4015	5490	2965	4230	4194.16	1.18	0	2206	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	654	11.06	4.25	12	1.07	385.00	1003.00	9979	20230406	-57.31	3183	20221021	33.84	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
47	20231024	111124	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4180	-50	5	-1.18	594616430	141955	70.71	4280	4375	4015	5490	2965	4230	4188.74	1.18	0	-3381	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	642	10.86	4.17	12	0.92	385.00	1003.00	9979	20230406	-58.11	3183	20221021	31.32	9979	-58.11	20230406	3500	19.43	20230809	29500	-85.83	20230406	3500	19.43	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
48	20231024	101114	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4120	-110	5	-2.60	406966335	95946	47.80	4280	4375	4100	5490	2965	4230	4241.63	1.18	0	-8871	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	633	10.70	4.11	12	0.62	385.00	1003.00	9979	20230406	-58.71	3183	20221021	29.44	9979	-58.71	20230406	3500	17.71	20230809	29500	-86.03	20230406	3500	17.71	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
49	20231024	091122	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4320	90	2	2.13	81286650	18818	9.37	4280	4375	4280	5490	2965	4230	4320.07	1.18	0	11077	4560	4395	4300	4135	4040	4477	4217	77	1260	500	2620	5	1	15356544	663	11.22	4.31	12	0.12	385.00	1003.00	9979	20230406	-56.71	3183	20221021	35.72	9979	-56.71	20230406	3500	23.43	20230809	29500	-85.36	20230406	3500	23.43	20230809	2.86	N	393210	500	76 억		180672	N	N	0	N	00	N
50	20231023	161104	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4230	-35	5	-0.82	859193135	198801	57.84	4205	4465	4205	5540	2990	4265	4322.07	1.02	0	23216	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	650	10.99	4.22	12	1.29	385.00	1003.00	9979	20230406	-57.61	2905	20221019	45.61	9979	-57.61	20230406	3500	20.86	20230809	29500	-85.66	20230406	3500	20.86	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
51	20231023	151111	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4225	-40	5	-0.94	815814700	188534	54.85	4205	4465	4205	5540	2990	4265	4327.15	1.02	0	23728	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	649	10.97	4.21	12	1.23	385.00	1003.00	9979	20230406	-57.66	2905	20221019	45.44	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
52	20231023	141108	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4265	0	3	0.00	747124980	172289	50.13	4205	4465	4205	5540	2990	4265	4336.46	1.02	0	24508	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	655	11.08	4.25	12	1.12	385.00	1003.00	9979	20230406	-57.26	2905	20221019	46.82	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
53	20231023	131115	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4320	55	2	1.29	669728925	154166	44.85	4205	4465	4205	5540	2990	4265	4344.21	1.02	0	28416	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	663	11.22	4.31	12	1.00	385.00	1003.00	9979	20230406	-56.71	2905	20221019	48.71	9979	-56.71	20230406	3500	23.43	20230809	29500	-85.36	20230406	3500	23.43	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
54	20231023	121104	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4330	65	2	1.52	553772685	127188	37.00	4205	4465	4205	5540	2990	4265	4353.97	1.02	0	23224	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	665	11.25	4.32	12	0.83	385.00	1003.00	9979	20230406	-56.61	2905	20221019	49.05	9979	-56.61	20230406	3500	23.71	20230809	29500	-85.32	20230406	3500	23.71	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
55	20231023	111102	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4385	120	2	2.81	435074055	100151	29.14	4205	4465	4205	5540	2990	4265	4344.18	1.02	0	23524	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	673	11.39	4.37	12	0.65	385.00	1003.00	9979	20230406	-56.06	2905	20221019	50.95	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
56	20231023	101054	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4405	140	2	3.28	348784155	80572	23.44	4205	4465	4205	5540	2990	4265	4328.85	1.02	0	23914	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	676	11.44	4.39	12	0.52	385.00	1003.00	9979	20230406	-55.86	2905	20221019	51.64	9979	-55.86	20230406	3500	25.86	20230809	29500	-85.07	20230406	3500	25.86	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
57	20231023	091116	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4355	90	2	2.11	129725615	30502	8.87	4205	4355	4205	5540	2990	4265	4253.02	1.02	0	15583	4621	4442	4336	4157	4051	4390	4105	77	1275	500	2640	5	1	15356544	669	11.31	4.34	12	0.20	385.00	1003.00	9979	20230406	-56.36	2905	20221019	49.91	9979	-56.36	20230406	3500	24.43	20230809	29500	-85.24	20230406	3500	24.43	20230809	2.96	N	393210	500	76 억		156147	N	N	0	N	00	N
58	20231020	161059	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4265	-265	5	-5.85	1477756355	341420	115.28	4515	4515	4230	5880	3175	4530	4328.44	0.95	0	11383	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	655	11.08	4.25	12	2.22	385.00	1003.00	9979	20230406	-57.26	2905	20221019	46.82	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
59	20231020	151057	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4260	-270	5	-5.96	1388089650	320395	108.18	4515	4515	4230	5880	3175	4530	4332.37	0.95	0	6575	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	654	11.06	4.25	12	2.09	385.00	1003.00	9979	20230406	-57.31	2905	20221019	46.64	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
60	20231020	141110	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4370	-160	5	-3.53	1183482440	272773	92.10	4515	4515	4230	5880	3175	4530	4338.64	0.95	0	13484	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	671	11.35	4.36	12	1.78	385.00	1003.00	9979	20230406	-56.21	2905	20221019	50.43	9979	-56.21	20230406	3500	24.86	20230809	29500	-85.19	20230406	3500	24.86	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
61	20231020	131041	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4340	-190	5	-4.19	1095249075	252596	85.29	4515	4515	4230	5880	3175	4530	4335.89	0.95	0	17739	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	666	11.27	4.33	12	1.64	385.00	1003.00	9979	20230406	-56.51	2905	20221019	49.40	9979	-56.51	20230406	3500	24.00	20230809	29500	-85.29	20230406	3500	24.00	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
62	20231020	121051	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4330	-200	5	-4.42	974176775	224597	75.84	4515	4515	4230	5880	3175	4530	4337.36	0.95	0	13222	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	665	11.25	4.32	12	1.46	385.00	1003.00	9979	20230406	-56.61	2905	20221019	49.05	9979	-56.61	20230406	3500	23.71	20230809	29500	-85.32	20230406	3500	23.71	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
63	20231020	111101	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4285	-245	5	-5.41	811984025	186594	63.00	4515	4515	4230	5880	3175	4530	4351.51	0.95	0	6915	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	658	11.13	4.27	12	1.22	385.00	1003.00	9979	20230406	-57.06	2905	20221019	47.50	9979	-57.06	20230406	3500	22.43	20230809	29500	-85.47	20230406	3500	22.43	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
64	20231020	101053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4305	-225	5	-4.97	549133020	125132	42.25	4515	4515	4285	5880	3175	4530	4388.32	0.95	0	10118	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	661	11.18	4.29	12	0.81	385.00	1003.00	9979	20230406	-56.86	2905	20221019	48.19	9979	-56.86	20230406	3500	23.00	20230809	29500	-85.41	20230406	3500	23.00	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
65	20231020	091050	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4355	-175	5	-3.86	190081065	42950	14.50	4515	4515	4345	5880	3175	4530	4425.39	0.95	0	-5053	4893	4711	4603	4421	4313	4657	4367	77	1350	500	2800	5	1	15356544	669	11.31	4.34	12	0.28	385.00	1003.00	9979	20230406	-56.36	2905	20221019	49.91	9979	-56.36	20230406	3500	24.43	20230809	29500	-85.24	20230406	3500	24.43	20230809	3.01	N	393210	500	76 억		145180	N	N	0	N	00	N
66	20231019	161050	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4530	-330	5	-6.79	1352539735	293685	123.05	4710	4785	4495	6310	3405	4860	4605.60	1.04	0	-14424	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	696	11.77	4.52	12	1.91	385.00	1003.00	9979	20230406	-54.60	2905	20221019	55.94	9979	-54.60	20230406	3500	29.43	20230809	29500	-84.64	20230406	3500	29.43	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
67	20231019	151037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4520	-340	5	-7.00	1294870170	280979	117.73	4710	4785	4495	6310	3405	4860	4608.40	1.04	0	-12172	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	694	11.74	4.51	12	1.83	385.00	1003.00	9979	20230406	-54.70	2905	20221019	55.59	9979	-54.70	20230406	3500	29.14	20230809	29500	-84.68	20230406	3500	29.14	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
68	20231019	141053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4530	-330	5	-6.79	1117143635	241570	101.22	4710	4785	4510	6310	3405	4860	4624.49	1.04	0	-9857	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	696	11.77	4.52	12	1.57	385.00	1003.00	9979	20230406	-54.60	2905	20221019	55.94	9979	-54.60	20230406	3500	29.43	20230809	29500	-84.64	20230406	3500	29.43	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
69	20231019	131043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4545	-315	5	-6.48	994314655	214427	89.84	4710	4785	4510	6310	3405	4860	4637.05	1.04	0	-12730	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	698	11.81	4.53	12	1.40	385.00	1003.00	9979	20230406	-54.45	2905	20221019	56.45	9979	-54.45	20230406	3500	29.86	20230809	29500	-84.59	20230406	3500	29.86	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
70	20231019	121051	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4615	-245	5	-5.04	702945145	150673	63.13	4710	4785	4600	6310	3405	4860	4665.33	1.04	0	5465	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	709	11.99	4.60	12	0.98	385.00	1003.00	9979	20230406	-53.75	2905	20221019	58.86	9979	-53.75	20230406	3500	31.86	20230809	29500	-84.36	20230406	3500	31.86	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
71	20231019	111044	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4615	-245	5	-5.04	612495350	131085	54.92	4710	4785	4600	6310	3405	4860	4672.47	1.04	0	5503	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	709	11.99	4.60	12	0.85	385.00	1003.00	9979	20230406	-53.75	2905	20221019	58.86	9979	-53.75	20230406	3500	31.86	20230809	29500	-84.36	20230406	3500	31.86	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
72	20231019	101039	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4700	-160	5	-3.29	377417840	80614	33.78	4710	4785	4600	6310	3405	4860	4681.73	1.04	0	10931	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	722	12.21	4.69	12	0.52	385.00	1003.00	9979	20230406	-52.90	2905	20221019	61.79	9979	-52.90	20230406	3500	34.29	20230809	29500	-84.07	20230406	3500	34.29	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
73	20231019	091047	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4630	-230	5	-4.73	197431630	42451	17.79	4710	4715	4600	6310	3405	4860	4650.68	1.04	0	10867	5183	5021	4918	4756	4653	4970	4705	77	1450	500	3010	5	1	15356544	711	12.03	4.62	12	0.28	385.00	1003.00	9979	20230406	-53.60	2905	20221019	59.38	9979	-53.60	20230406	3500	32.29	20230809	29500	-84.31	20230406	3500	32.29	20230809	3.29	N	393210	500	76 억		160362	N	N	0	N	00	N
74	20231018	161052	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4860	-130	5	-2.61	1157100350	234711	54.79	5040	5080	4815	6480	3495	4990	4929.76	1.22	0	-27710	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	5	1	15356544	746	12.62	4.85	12	1.53	385.00	1003.00	9979	20230406	-51.30	2905	20221019	67.30	9979	-51.30	20230406	3500	38.86	20230809	29500	-83.53	20230406	3500	38.86	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
75	20231018	151043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4850	-140	5	-2.81	1046327740	211883	49.46	5040	5080	4815	6480	3495	4990	4938.07	1.22	0	-25485	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	5	1	15356544	745	12.60	4.84	12	1.38	385.00	1003.00	9979	20230406	-51.40	2905	20221019	66.95	9979	-51.40	20230406	3500	38.57	20230809	29500	-83.56	20230406	3500	38.57	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
76	20231018	141027	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4850	-140	5	-2.81	925503645	186978	43.65	5040	5080	4830	6480	3495	4990	4949.65	1.22	0	-21458	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	5	1	15356544	745	12.60	4.84	12	1.22	385.00	1003.00	9979	20230406	-51.40	2905	20221019	66.95	9979	-51.40	20230406	3500	38.57	20230809	29500	-83.56	20230406	3500	38.57	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
77	20231018	131024	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4850	-140	5	-2.81	852894420	171985	40.15	5040	5080	4840	6480	3495	4990	4959.00	1.22	0	-19506	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	5	1	15356544	745	12.60	4.84	12	1.12	385.00	1003.00	9979	20230406	-51.40	2905	20221019	66.95	9979	-51.40	20230406	3500	38.57	20230809	29500	-83.56	20230406	3500	38.57	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
78	20231018	121043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4865	-125	5	-2.51	744667610	149680	34.94	5040	5080	4850	6480	3495	4990	4975.00	1.22	0	-19137	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	5	1	15356544	747	12.64	4.85	12	0.97	385.00	1003.00	9979	20230406	-51.25	2905	20221019	67.47	9979	-51.25	20230406	3500	39.00	20230809	29500	-83.51	20230406	3500	39.00	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
79	20231018	111035	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4940	-50	5	-1.00	556234730	111203	25.96	5040	5080	4930	6480	3495	4990	5002.05	1.22	0	-1710	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	5	1	15356544	759	12.83	4.93	12	0.72	385.00	1003.00	9979	20230406	-50.50	2905	20221019	70.05	9979	-50.50	20230406	3500	41.14	20230809	29500	-83.25	20230406	3500	41.14	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
80	20231018	101047	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4990	0	3	0.00	411908680	82140	19.17	5040	5080	4930	6480	3495	4990	5014.92	1.22	0	2355	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	5	1	15356544	766	12.96	4.98	12	0.53	385.00	1003.00	9979	20230406	-49.99	2905	20221019	71.77	9979	-49.99	20230406	3500	42.57	20230809	29500	-83.08	20230406	3500	42.57	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
81	20231018	091029	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5030	40	2	0.80	121905475	24356	5.69	5040	5070	4930	6480	3495	4990	5005.59	1.22	0	-6899	5266	5127	5001	4862	4736	5197	4932	77	1490	500	3090	10	1	15356544	772	13.06	5.01	12	0.16	385.00	1003.00	9979	20230406	-49.59	2905	20221019	73.15	9979	-49.59	20230406	3500	43.71	20230809	29500	-82.95	20230406	3500	43.71	20230809	3.55	N	393210	500	76 억		188072	N	N	0	N	00	N
82	20231017	161033	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4990	220	2	4.61	2118325870	422636	72.59	4875	5140	4875	6200	3340	4770	5012.25	0.47	0	117009	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	5	1	15356544	766	12.96	4.98	12	2.75	385.00	1003.00	9979	20230406	-49.99	2905	20221019	71.77	9979	-49.99	20230406	3500	42.57	20230809	29500	-83.08	20230406	3500	42.57	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
83	20231017	151040	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4995	225	2	4.72	2033030985	405538	69.65	4875	5140	4875	6200	3340	4770	5013.17	0.47	0	114557	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	5	1	15356544	767	12.97	4.98	12	2.64	385.00	1003.00	9979	20230406	-49.94	2905	20221019	71.94	9979	-49.94	20230406	3500	42.71	20230809	29500	-83.07	20230406	3500	42.71	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
84	20231017	141042	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4995	225	2	4.72	1882778115	375443	64.48	4875	5140	4875	6200	3340	4770	5014.82	0.47	0	103955	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	5	1	15356544	767	12.97	4.98	12	2.44	385.00	1003.00	9979	20230406	-49.94	2905	20221019	71.94	9979	-49.94	20230406	3500	42.71	20230809	29500	-83.07	20230406	3500	42.71	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
85	20231017	131034	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5020	250	2	5.24	1690663875	337268	57.93	4875	5140	4875	6200	3340	4770	5012.82	0.47	0	99658	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	10	1	15356544	771	13.04	5.00	12	2.20	385.00	1003.00	9979	20230406	-49.69	2905	20221019	72.81	9979	-49.69	20230406	3500	43.43	20230809	29500	-82.98	20230406	3500	43.43	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
86	20231017	121039	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5050	280	2	5.87	1573532765	313971	53.93	4875	5140	4875	6200	3340	4770	5011.71	0.47	0	95568	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	10	1	15356544	776	13.12	5.03	12	2.04	385.00	1003.00	9979	20230406	-49.39	2905	20221019	73.84	9979	-49.39	20230406	3500	44.29	20230809	29500	-82.88	20230406	3500	44.29	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
87	20231017	111028	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5090	320	2	6.71	1450687725	289726	49.76	4875	5140	4875	6200	3340	4770	5007.10	0.47	0	92893	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	10	1	15356544	782	13.22	5.07	12	1.89	385.00	1003.00	9979	20230406	-48.99	2905	20221019	75.22	9979	-48.99	20230406	3500	45.43	20230809	29500	-82.75	20230406	3500	45.43	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
88	20231017	101020	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5020	250	2	5.24	902064765	181524	31.18	4875	5020	4875	6200	3340	4770	4969.40	0.47	0	71076	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	10	1	15356544	771	13.04	5.00	12	1.18	385.00	1003.00	9979	20230406	-49.69	2905	20221019	72.81	9979	-49.69	20230406	3500	43.43	20230809	29500	-82.98	20230406	3500	43.43	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
89	20231017	091032	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4930	160	2	3.35	205522670	41841	7.19	4875	4945	4875	6200	3340	4770	4911.99	0.47	0	22824	5260	5015	4865	4620	4470	4940	4545	77	1430	500	2950	5	1	15356544	757	12.81	4.92	12	0.27	385.00	1003.00	9979	20230406	-50.60	2905	20221019	69.71	9979	-50.60	20230406	3500	40.86	20230809	29500	-83.29	20230406	3500	40.86	20230809	3.68	N	393210	500	76 억		72156	N	N	0	N	00	N
90	20231016	161029	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4770	-340	5	-6.65	2761091550	573281	124.03	5110	5110	4715	6640	3580	5110	4816.06	0.61	0	-22627	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	733	12.39	4.76	12	3.73	385.00	1003.00	9979	20230406	-52.20	2905	20221019	64.20	9979	-52.20	20230406	3500	36.29	20230809	29500	-83.83	20230406	3500	36.29	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
91	20231016	151030	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4770	-340	5	-6.65	2627223135	545238	117.97	5110	5110	4715	6640	3580	5110	4818.04	0.61	0	-22041	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	733	12.39	4.76	12	3.55	385.00	1003.00	9979	20230406	-52.20	2905	20221019	64.20	9979	-52.20	20230406	3500	36.29	20230809	29500	-83.83	20230406	3500	36.29	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
92	20231016	141032	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4740	-370	5	-7.24	2312574810	478821	103.60	5110	5110	4730	6640	3580	5110	4829.24	0.61	0	-23767	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	728	12.31	4.73	12	3.12	385.00	1003.00	9979	20230406	-52.50	2905	20221019	63.17	9979	-52.50	20230406	3500	35.43	20230809	29500	-83.93	20230406	3500	35.43	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
93	20231016	131023	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4760	-350	5	-6.85	2144627415	443578	95.97	5110	5110	4730	6640	3580	5110	4834.32	0.61	0	-18752	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	731	12.36	4.75	12	2.89	385.00	1003.00	9979	20230406	-52.30	2905	20221019	63.86	9979	-52.30	20230406	3500	36.00	20230809	29500	-83.86	20230406	3500	36.00	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
94	20231016	121025	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4745	-365	5	-7.14	2019364205	417241	90.27	5110	5110	4735	6640	3580	5110	4839.26	0.61	0	-24353	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	729	12.32	4.73	12	2.72	385.00	1003.00	9979	20230406	-52.45	2905	20221019	63.34	9979	-52.45	20230406	3500	35.57	20230809	29500	-83.92	20230406	3500	35.57	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
95	20231016	111019	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4800	-310	5	-6.07	1571232860	323294	69.95	5110	5110	4750	6640	3580	5110	4859.43	0.61	0	-17563	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	737	12.47	4.79	12	2.11	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3500	37.14	20230809	29500	-83.73	20230406	3500	37.14	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
96	20231016	101012	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4895	-215	5	-4.21	1214041935	249485	53.98	5110	5110	4750	6640	3580	5110	4865.37	0.61	0	-4855	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	752	12.71	4.88	12	1.62	385.00	1003.00	9979	20230406	-50.95	2905	20221019	68.50	9979	-50.95	20230406	3500	39.86	20230809	29500	-83.41	20230406	3500	39.86	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
97	20231016	091015	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4795	-315	5	-6.16	639239965	131444	28.44	5110	5110	4750	6640	3580	5110	4861.64	0.61	0	-19463	5603	5356	5213	4966	4823	5285	4895	77	1530	500	3160	5	1	15356544	736	12.45	4.78	12	0.86	385.00	1003.00	9979	20230406	-51.95	2905	20221019	65.06	9979	-51.95	20230406	3500	37.00	20230809	29500	-83.75	20230406	3500	37.00	20230809	3.66	N	393210	500	76 억		94102	N	N	0	N	00	N
98	20231012	161048	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5530	80	2	1.47	2893451990	519153	53.70	5510	5690	5450	7080	3820	5450	5573.70	0.85	0	47787	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	849	14.36	5.51	12	3.38	385.00	1003.00	9979	20230406	-44.58	2905	20221019	90.36	9979	-44.58	20230406	3500	58.00	20230809	29500	-81.25	20230406	3500	58.00	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
99	20231012	151022	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5500	50	2	0.92	2765150840	495899	51.30	5510	5690	5450	7080	3820	5450	5576.04	0.85	0	49090	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	845	14.29	5.48	12	3.23	385.00	1003.00	9979	20230406	-44.88	2905	20221019	89.33	9979	-44.88	20230406	3500	57.14	20230809	29500	-81.36	20230406	3500	57.14	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
100	20231012	141025	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5500	50	2	0.92	2386446830	426823	44.15	5510	5690	5490	7080	3820	5450	5591.19	0.85	0	44886	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	845	14.29	5.48	12	2.78	385.00	1003.00	9979	20230406	-44.88	2905	20221019	89.33	9979	-44.88	20230406	3500	57.14	20230809	29500	-81.36	20230406	3500	57.14	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
101	20231012	131025	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5590	140	2	2.57	2230509590	398583	41.23	5510	5690	5490	7080	3820	5450	5596.10	0.85	0	42886	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	858	14.52	5.57	12	2.60	385.00	1003.00	9979	20230406	-43.98	2905	20221019	92.43	9979	-43.98	20230406	3500	59.71	20230809	29500	-81.05	20230406	3500	59.71	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
102	20231012	121036	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5550	100	2	1.83	2080067960	371519	38.43	5510	5690	5490	7080	3820	5450	5598.82	0.85	0	40520	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	852	14.42	5.53	12	2.42	385.00	1003.00	9979	20230406	-44.38	2905	20221019	91.05	9979	-44.38	20230406	3500	58.57	20230809	29500	-81.19	20230406	3500	58.57	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
103	20231012	111033	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5590	140	2	2.57	1910939100	341170	35.29	5510	5690	5490	7080	3820	5450	5601.13	0.85	0	39100	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	858	14.52	5.57	12	2.22	385.00	1003.00	9979	20230406	-43.98	2905	20221019	92.43	9979	-43.98	20230406	3500	59.71	20230809	29500	-81.05	20230406	3500	59.71	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
104	20231012	101025	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5570	120	2	2.20	1641712660	292891	30.30	5510	5690	5490	7080	3820	5450	5605.20	0.85	0	37477	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	855	14.47	5.55	12	1.91	385.00	1003.00	9979	20230406	-44.18	2905	20221019	91.74	9979	-44.18	20230406	3500	59.14	20230809	29500	-81.12	20230406	3500	59.14	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
105	20231012	091033	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5670	220	2	4.04	659719800	118064	12.21	5510	5690	5490	7080	3820	5450	5587.82	0.85	0	26082	6016	5732	5556	5272	5096	5875	5415	77	1630	500	3370	10	1	15356544	871	14.73	5.65	12	0.77	385.00	1003.00	9979	20230406	-43.18	2905	20221019	95.18	9979	-43.18	20230406	3500	62.00	20230809	29500	-80.78	20230406	3500	62.00	20230809	3.83	N	393210	500	76 억		130433	N	N	0	N	00	N
106	20231011	161021	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5450	170	2	3.22	5326947400	962100	157.19	5390	5840	5380	6860	3700	5280	5536.98	0.83	0	2883	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	837	14.16	5.43	12	6.27	385.00	1003.00	9979	20230406	-45.39	2905	20221019	87.61	9979	-45.39	20230406	3500	55.71	20230809	29500	-81.53	20230406	3500	55.71	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
107	20231011	151027	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5420	140	2	2.65	4978901650	897925	146.71	5390	5840	5390	6860	3700	5280	5544.90	0.83	0	-12555	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	832	14.08	5.40	12	5.85	385.00	1003.00	9979	20230406	-45.69	2905	20221019	86.57	9979	-45.69	20230406	3500	54.86	20230809	29500	-81.63	20230406	3500	54.86	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
108	20231011	141029	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5490	210	2	3.98	4667685560	840959	137.40	5390	5840	5390	6860	3700	5280	5550.43	0.83	0	-21348	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	843	14.26	5.47	12	5.48	385.00	1003.00	9979	20230406	-44.98	2905	20221019	88.98	9979	-44.98	20230406	3500	56.86	20230809	29500	-81.39	20230406	3500	56.86	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
109	20231011	131018	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5510	230	2	4.36	4415775400	795002	129.89	5390	5840	5390	6860	3700	5280	5554.42	0.83	0	-26646	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	846	14.31	5.49	12	5.18	385.00	1003.00	9979	20230406	-44.78	2905	20221019	89.67	9979	-44.78	20230406	3500	57.43	20230809	29500	-81.32	20230406	3500	57.43	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
110	20231011	121037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5500	220	2	4.17	4205023000	756700	123.63	5390	5840	5390	6860	3700	5280	5557.05	0.83	0	-34012	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	845	14.29	5.48	12	4.93	385.00	1003.00	9979	20230406	-44.88	2905	20221019	89.33	9979	-44.88	20230406	3500	57.14	20230809	29500	-81.36	20230406	3500	57.14	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
111	20231011	111031	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5670	390	2	7.39	2469413760	443109	72.40	5390	5840	5390	6860	3700	5280	5572.93	0.83	0	1599	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	871	14.73	5.65	12	2.89	385.00	1003.00	9979	20230406	-43.18	2905	20221019	95.18	9979	-43.18	20230406	3500	62.00	20230809	29500	-80.78	20230406	3500	62.00	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
112	20231011	101024	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5490	210	2	3.98	920025340	168147	27.47	5390	5530	5390	6860	3700	5280	5471.55	0.83	0	30968	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	843	14.26	5.47	12	1.09	385.00	1003.00	9979	20230406	-44.98	2905	20221019	88.98	9979	-44.98	20230406	3500	56.86	20230809	29500	-81.39	20230406	3500	56.86	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
113	20231011	091026	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5500	220	2	4.17	376316090	68880	11.25	5390	5530	5390	6860	3700	5280	5463.36	0.83	0	9181	5706	5492	5366	5152	5026	5430	5090	77	1580	500	3270	10	1	15356544	845	14.29	5.48	12	0.45	385.00	1003.00	9979	20230406	-44.88	2905	20221019	89.33	9979	-44.88	20230406	3500	57.14	20230809	29500	-81.36	20230406	3500	57.14	20230809	3.46	N	393210	500	76 억		127967	N	N	0	N	00	N
114	20231010	161631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5280	-90	5	-1.68	3246249570	600734	39.36	5470	5580	5240	6980	3760	5370	5403.96	0.70	0	19146	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	811	13.71	5.26	12	3.91	385.00	1003.00	9979	20230406	-47.09	2905	20221019	81.76	9979	-47.09	20230406	3500	50.86	20230809	29500	-82.10	20230406	3500	50.86	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
115	20231010	151013	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5310	-60	5	-1.12	3078408830	569008	37.28	5470	5580	5240	6980	3760	5370	5410.18	0.70	0	20239	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	815	13.79	5.29	12	3.71	385.00	1003.00	9979	20230406	-46.79	2905	20221019	82.79	9979	-46.79	20230406	3500	51.71	20230809	29500	-82.00	20230406	3500	51.71	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
116	20231010	141019	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5310	-60	5	-1.12	2763624170	509577	33.38	5470	5580	5260	6980	3760	5370	5423.43	0.70	0	26159	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	815	13.79	5.29	12	3.32	385.00	1003.00	9979	20230406	-46.79	2905	20221019	82.79	9979	-46.79	20230406	3500	51.71	20230809	29500	-82.00	20230406	3500	51.71	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
117	20231010	131013	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5410	40	2	0.74	2467617720	454385	29.77	5470	5580	5260	6980	3760	5370	5430.76	0.70	0	30767	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	831	14.05	5.39	12	2.96	385.00	1003.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3500	54.57	20230809	29500	-81.66	20230406	3500	54.57	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
118	20231010	121009	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5460	90	2	1.68	2104722480	387078	25.36	5470	5580	5260	6980	3760	5370	5437.57	0.70	0	23689	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	838	14.18	5.44	12	2.52	385.00	1003.00	9979	20230406	-45.29	2905	20221019	87.95	9979	-45.29	20230406	3500	56.00	20230809	29500	-81.49	20230406	3500	56.00	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
119	20231010	110951	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5470	100	2	1.86	1860415590	342380	22.43	5470	5580	5260	6980	3760	5370	5433.89	0.70	0	18255	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	840	14.21	5.45	12	2.23	385.00	1003.00	9979	20230406	-45.18	2905	20221019	88.30	9979	-45.18	20230406	3500	56.29	20230809	29500	-81.46	20230406	3500	56.29	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
120	20231010	101002	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5450	80	2	1.49	1434437170	264609	17.34	5470	5580	5260	6980	3760	5370	5421.09	0.70	0	-8790	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	837	14.16	5.43	12	1.72	385.00	1003.00	9979	20230406	-45.39	2905	20221019	87.61	9979	-45.39	20230406	3500	55.71	20230809	29500	-81.53	20230406	3500	55.71	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
121	20231010	090955	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5310	-60	5	-1.12	754874590	139164	9.12	5470	5580	5270	6980	3760	5370	5424.59	0.70	0	-38357	5943	5656	5353	5066	4763	5800	5210	77	1610	500	3320	10	1	15356544	815	13.79	5.29	12	0.91	385.00	1003.00	9979	20230406	-46.79	2905	20221019	82.79	9979	-46.79	20230406	3500	51.71	20230809	29500	-82.00	20230406	3500	51.71	20230809	3.95	N	393210	500	76 억		107150	N	N	0	N	00	N
122	20231006	161003	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5370	360	2	7.19	8187686080	1503615	158.22	5050	5640	5050	6510	3510	5010	5445.53	0.08	0	106285	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	825	13.95	5.35	12	9.79	385.00	1003.00	9979	20230406	-46.19	2905	20221019	84.85	9979	-46.19	20230406	3500	53.43	20230809	29500	-81.80	20230406	3500	53.43	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N
123	20231006	150949	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5370	360	2	7.19	7932332430	1455995	153.21	5050	5640	5050	6510	3510	5010	5448.17	0.08	0	103066	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	825	13.95	5.35	12	9.48	385.00	1003.00	9979	20230406	-46.19	2905	20221019	84.85	9979	-46.19	20230406	3500	53.43	20230809	29500	-81.80	20230406	3500	53.43	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N
124	20231006	140952	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5350	340	2	6.79	7680846660	1409112	148.28	5050	5640	5050	6510	3510	5010	5450.97	0.08	0	99833	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	822	13.90	5.33	12	9.18	385.00	1003.00	9979	20230406	-46.39	2905	20221019	84.17	9979	-46.39	20230406	3500	52.86	20230809	29500	-81.86	20230406	3500	52.86	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N
125	20231006	130940	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5410	400	2	7.98	7220922210	1323910	139.31	5050	5640	5050	6510	3510	5010	5454.38	0.08	0	105846	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	831	14.05	5.39	12	8.62	385.00	1003.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3500	54.57	20230809	29500	-81.66	20230406	3500	54.57	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N
126	20231006	120939	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5450	440	2	8.78	6857461330	1256894	132.26	5050	5640	5050	6510	3510	5010	5456.02	0.08	0	105140	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	837	14.16	5.43	12	8.18	385.00	1003.00	9979	20230406	-45.39	2905	20221019	87.61	9979	-45.39	20230406	3500	55.71	20230809	29500	-81.53	20230406	3500	55.71	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N
127	20231006	110930	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5500	490	2	9.78	5022719170	924544	97.29	5050	5550	5050	6510	3510	5010	5432.83	0.08	0	132571	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	845	14.29	5.48	12	6.02	385.00	1003.00	9979	20230406	-44.88	2905	20221019	89.33	9979	-44.88	20230406	3500	57.14	20230809	29500	-81.36	20230406	3500	57.14	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N
128	20231006	100939	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5490	480	2	9.58	3947359240	728230	76.63	5050	5550	5050	6510	3510	5010	5420.71	0.08	0	84911	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	843	14.26	5.47	12	4.74	385.00	1003.00	9979	20230406	-44.98	2905	20221019	88.98	9979	-44.98	20230406	3500	56.86	20230809	29500	-81.39	20230406	3500	56.86	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N
129	20231006	090930	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5260	250	2	4.99	614998290	117679	12.38	5050	5300	5050	6510	3510	5010	5226.82	0.08	0	30688	5513	5261	5098	4846	4683	5180	4765	77	1500	500	3100	10	1	15356544	808	13.66	5.24	12	0.77	385.00	1003.00	9979	20230406	-47.29	2905	20221019	81.07	9979	-47.29	20230406	3500	50.29	20230809	29500	-82.17	20230406	3500	50.29	20230809	3.75	N	393210	500	76 억		12973	N	N	0	N	00	N