KissMeData/158430/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	160903	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3400	-45	5	-1.31	176764335	51670	225.43	3445	3515	3375	4475	2415	3445	3421.03	0.92	0	-4231	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	742	4.36	1.03	12	0.24	780.00	3293.00	5700	20230206	-40.35	3375	20231031	0.74	5700	-40.35	20230206	3375	0.74	20231031	28500	-88.07	20230206	3375	0.74	20231031	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
3	20231031	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	-45	5	-1.31	165091855	48219	210.37	3445	3515	3380	4475	2415	3445	3423.79	0.92	0	-3985	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	742	4.36	1.03	12	0.22	780.00	3293.00	5700	20230206	-40.35	3375	20231030	0.74	5700	-40.35	20230206	3375	0.74	20231030	28500	-88.07	20230206	3375	0.74	20231030	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
4	20231031	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	-45	5	-1.31	139172460	40569	176.99	3445	3515	3390	4475	2415	3445	3430.51	0.92	0	-4462	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	742	4.36	1.03	12	0.19	780.00	3293.00	5700	20230206	-40.35	3375	20231030	0.74	5700	-40.35	20230206	3375	0.74	20231030	28500	-88.07	20230206	3375	0.74	20231030	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
5	20231031	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	-35	5	-1.02	131690530	38367	167.39	3445	3515	3390	4475	2415	3445	3432.39	0.92	0	-3222	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	744	4.37	1.04	12	0.18	780.00	3293.00	5700	20230206	-40.18	3375	20231030	1.04	5700	-40.18	20230206	3375	1.04	20231030	28500	-88.04	20230206	3375	1.04	20231030	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
6	20231031	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	20	2	0.58	113951435	33156	144.65	3445	3515	3395	4475	2415	3445	3436.83	0.92	0	-3533	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	756	4.44	1.05	12	0.15	780.00	3293.00	5700	20230206	-39.21	3375	20231030	2.67	5700	-39.21	20230206	3375	2.67	20231030	28500	-87.84	20230206	3375	2.67	20231030	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
7	20231031	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-15	5	-0.44	59835860	17295	75.45	3445	3515	3410	4475	2415	3445	3459.72	0.92	0	-3646	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	748	4.40	1.04	12	0.08	780.00	3293.00	5700	20230206	-39.82	3375	20231030	1.63	5700	-39.82	20230206	3375	1.63	20231030	28500	-87.96	20230206	3375	1.63	20231030	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
8	20231031	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	25	2	0.73	37541300	10793	47.09	3445	3515	3445	4475	2415	3445	3478.30	0.92	0	-2820	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	757	4.45	1.05	12	0.05	780.00	3293.00	5700	20230206	-39.12	3375	20231030	2.81	5700	-39.12	20230206	3375	2.81	20231030	28500	-87.82	20230206	3375	2.81	20231030	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
9	20231031	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	35	2	1.02	7070590	2046	8.93	3445	3480	3445	4475	2415	3445	3455.81	0.92	0	330	3538	3491	3433	3386	3328	3515	3410	22	1030	100	2410	5	1	21817885	759	4.46	1.06	12	0.01	780.00	3293.00	5700	20230206	-38.95	3375	20231030	3.11	5700	-38.95	20230206	3375	3.11	20231030	28500	-87.79	20230206	3375	3.11	20231030	4.35	N	158430	100	21 억		199762	N	N	0	N	00	N
10	20231030	160902	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3445	5	2	0.15	71680560	20919	39.61	3420	3480	3375	4470	2410	3440	3426.58	0.93	0	-3713	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	752	4.42	1.05	12	0.10	780.00	3293.00	5700	20230206	-39.56	3375	20231030	2.07	5700	-39.56	20230206	3375	2.07	20231030	28500	-87.91	20230206	3375	2.07	20231030	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
11	20231030	150843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3420	-20	5	-0.58	66205470	19318	36.58	3420	3480	3375	4470	2410	3440	3427.14	0.93	0	-3717	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	746	4.38	1.04	12	0.09	780.00	3293.00	5700	20230206	-40.00	3375	20231030	1.33	5700	-40.00	20230206	3375	1.33	20231030	28500	-88.00	20230206	3375	1.33	20231030	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
12	20231030	140841	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3430	-10	5	-0.29	60890460	17766	33.64	3420	3480	3375	4470	2410	3440	3427.36	0.93	0	-3681	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	748	4.40	1.04	12	0.08	780.00	3293.00	5700	20230206	-39.82	3375	20231030	1.63	5700	-39.82	20230206	3375	1.63	20231030	28500	-87.96	20230206	3375	1.63	20231030	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
13	20231030	130843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3445	5	2	0.15	54523925	15918	30.14	3420	3480	3375	4470	2410	3440	3425.30	0.93	0	-1934	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	752	4.42	1.05	12	0.07	780.00	3293.00	5700	20230206	-39.56	3375	20231030	2.07	5700	-39.56	20230206	3375	2.07	20231030	28500	-87.91	20230206	3375	2.07	20231030	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
14	20231030	120837	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3415	-25	5	-0.73	48123185	14063	26.63	3420	3465	3375	4470	2410	3440	3421.97	0.93	0	-1817	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	745	4.38	1.04	12	0.06	780.00	3293.00	5700	20230206	-40.09	3375	20231030	1.19	5700	-40.09	20230206	3375	1.19	20231030	28500	-88.02	20230206	3375	1.19	20231030	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
15	20231030	110838	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3455	15	2	0.44	45926780	13422	25.42	3420	3465	3375	4470	2410	3440	3421.75	0.93	0	-1801	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	754	4.43	1.05	12	0.06	780.00	3293.00	5700	20230206	-39.39	3375	20231030	2.37	5700	-39.39	20230206	3375	2.37	20231030	28500	-87.88	20230206	3375	2.37	20231030	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
16	20231030	100836	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3430	-10	5	-0.29	42324770	12378	23.44	3420	3465	3375	4470	2410	3440	3419.35	0.93	0	-1789	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	748	4.40	1.04	12	0.06	780.00	3293.00	5700	20230206	-39.82	3375	20231030	1.63	5700	-39.82	20230206	3375	1.63	20231030	28500	-87.96	20230206	3375	1.63	20231030	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
17	20231030	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3435	-5	5	-0.15	2776780	808	1.53	3420	3460	3420	4470	2410	3440	3436.61	0.93	0	-116	3570	3505	3455	3390	3340	3537	3422	22	1030	100	2400	5	1	21817885	749	4.40	1.04	12	0.00	780.00	3293.00	5700	20230206	-39.74	3405	20231024	0.88	5700	-39.74	20230206	3405	0.88	20231024	28500	-87.95	20230206	3405	0.88	20231024	4.27	N	158430	100	21 억		203400	N	N	0	N	00	N
18	20231027	160802	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3440	-20	5	-0.58	182174810	52658	93.47	3435	3520	3405	4495	2425	3460	3459.96	0.93	0	-379	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	751	4.41	1.04	12	0.24	780.00	3293.00	5700	20230206	-39.65	3405	20231027	1.03	5700	-39.65	20230206	3405	1.03	20231027	28500	-87.93	20230206	3405	1.03	20231027	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
19	20231027	150836	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3430	-30	5	-0.87	173176940	50039	88.82	3435	3520	3405	4495	2425	3460	3460.84	0.93	0	-559	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	748	4.40	1.04	12	0.23	780.00	3293.00	5700	20230206	-39.82	3405	20231027	0.73	5700	-39.82	20230206	3405	0.73	20231027	28500	-87.96	20230206	3405	0.73	20231027	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
20	20231027	140834	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3460	0	3	0.00	147963830	42707	75.81	3435	3520	3405	4495	2425	3460	3464.63	0.93	0	-1550	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	755	4.44	1.05	12	0.20	780.00	3293.00	5700	20230206	-39.30	3405	20231027	1.62	5700	-39.30	20230206	3405	1.62	20231027	28500	-87.86	20230206	3405	1.62	20231027	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
21	20231027	130825	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3460	0	3	0.00	130884110	37768	67.04	3435	3520	3405	4495	2425	3460	3465.48	0.93	0	-1974	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	755	4.44	1.05	12	0.17	780.00	3293.00	5700	20230206	-39.30	3405	20231027	1.62	5700	-39.30	20230206	3405	1.62	20231027	28500	-87.86	20230206	3405	1.62	20231027	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
22	20231027	120838	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3500	40	2	1.16	116302240	33560	59.57	3435	3520	3405	4495	2425	3460	3465.50	0.93	0	-1427	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	764	4.49	1.06	12	0.15	780.00	3293.00	5700	20230206	-38.60	3405	20231027	2.79	5700	-38.60	20230206	3405	2.79	20231027	28500	-87.72	20230206	3405	2.79	20231027	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
23	20231027	110843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3485	25	2	0.72	83827265	24287	43.11	3435	3490	3405	4495	2425	3460	3451.53	0.93	0	-1342	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	760	4.47	1.06	12	0.11	780.00	3293.00	5700	20230206	-38.86	3405	20231027	2.35	5700	-38.86	20230206	3405	2.35	20231027	28500	-87.77	20230206	3405	2.35	20231027	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
24	20231027	100834	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3465	5	2	0.14	57190935	16630	29.52	3435	3490	3405	4495	2425	3460	3439.02	0.93	0	-2527	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	756	4.44	1.05	12	0.08	780.00	3293.00	5700	20230206	-39.21	3405	20231027	1.76	5700	-39.21	20230206	3405	1.76	20231027	28500	-87.84	20230206	3405	1.76	20231027	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
25	20231027	090831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3490	30	2	0.87	7944305	2291	4.07	3435	3490	3435	4495	2425	3460	3467.61	0.93	0	380	3580	3520	3470	3410	3360	3550	3440	22	1035	100	2420	5	1	21817885	761	4.47	1.06	12	0.01	780.00	3293.00	5700	20230206	-38.77	3405	20231024	2.50	5700	-38.77	20230206	3405	2.50	20231024	28500	-87.75	20230206	3405	2.50	20231024	4.27	N	158430	100	21 억		203526	N	N	0	N	00	N
26	20231026	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3460	-90	5	-2.54	190651730	55206	101.78	3430	3530	3420	4615	2485	3550	3453.46	0.96	0	-5485	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	755	4.44	1.05	12	0.25	780.00	3293.00	5700	20230206	-39.30	3405	20231024	1.62	5700	-39.30	20230206	3405	1.62	20231024	28500	-87.86	20230206	3405	1.62	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
27	20231026	150821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3430	-120	5	-3.38	182513950	52847	97.43	3430	3530	3420	4615	2485	3550	3453.63	0.96	0	-4953	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	748	4.40	1.04	12	0.24	780.00	3293.00	5700	20230206	-39.82	3405	20231024	0.73	5700	-39.82	20230206	3405	0.73	20231024	28500	-87.96	20230206	3405	0.73	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
28	20231026	140823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3435	-115	5	-3.24	149449830	43221	79.68	3430	3530	3425	4615	2485	3550	3457.81	0.96	0	-4555	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	749	4.40	1.04	12	0.20	780.00	3293.00	5700	20230206	-39.74	3405	20231024	0.88	5700	-39.74	20230206	3405	0.88	20231024	28500	-87.95	20230206	3405	0.88	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
29	20231026	130822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3480	-70	5	-1.97	114246330	32996	60.83	3430	3530	3425	4615	2485	3550	3462.43	0.96	0	-4415	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	759	4.46	1.06	12	0.15	780.00	3293.00	5700	20230206	-38.95	3405	20231024	2.20	5700	-38.95	20230206	3405	2.20	20231024	28500	-87.79	20230206	3405	2.20	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
30	20231026	120818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3475	-75	5	-2.11	103188955	29793	54.93	3430	3530	3425	4615	2485	3550	3463.53	0.96	0	-4495	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	758	4.46	1.06	12	0.14	780.00	3293.00	5700	20230206	-39.04	3405	20231024	2.06	5700	-39.04	20230206	3405	2.06	20231024	28500	-87.81	20230206	3405	2.06	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
31	20231026	110828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3505	-45	5	-1.27	66114355	19109	35.23	3430	3530	3425	4615	2485	3550	3459.85	0.96	0	-3279	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	765	4.49	1.06	12	0.09	780.00	3293.00	5700	20230206	-38.51	3405	20231024	2.94	5700	-38.51	20230206	3405	2.94	20231024	28500	-87.70	20230206	3405	2.94	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
32	20231026	100825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3450	-100	5	-2.82	48107415	13938	25.70	3430	3530	3425	4615	2485	3550	3451.53	0.96	0	-3146	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	753	4.42	1.05	12	0.06	780.00	3293.00	5700	20230206	-39.47	3405	20231024	1.32	5700	-39.47	20230206	3405	1.32	20231024	28500	-87.89	20230206	3405	1.32	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
33	20231026	090822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3500	-50	5	-1.41	14780085	4298	7.92	3430	3530	3425	4615	2485	3550	3438.83	0.96	0	277	3736	3642	3551	3457	3366	3642	3457	22	1065	100	2480	5	1	21817885	764	4.49	1.06	12	0.02	780.00	3293.00	5700	20230206	-38.60	3405	20231024	2.79	5700	-38.60	20230206	3405	2.79	20231024	28500	-87.72	20230206	3405	2.79	20231024	4.19	N	158430	100	21 억		208549	N	N	0	N	00	N
34	20231025	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3550	0	3	0.00	193193655	54241	88.54	3550	3645	3460	4615	2485	3550	3561.76	0.92	0	8821	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	775	4.55	1.08	12	0.25	780.00	3293.00	5700	20230206	-37.72	3405	20231024	4.26	5700	-37.72	20230206	3405	4.26	20231024	28500	-87.54	20230206	3405	4.26	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
35	20231025	150824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3565	15	2	0.42	173562515	48696	79.49	3550	3645	3460	4615	2485	3550	3564.20	0.92	0	8583	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	778	4.57	1.08	12	0.22	780.00	3293.00	5700	20230206	-37.46	3405	20231024	4.70	5700	-37.46	20230206	3405	4.70	20231024	28500	-87.49	20230206	3405	4.70	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
36	20231025	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3565	15	2	0.42	165121520	46322	75.61	3550	3645	3460	4615	2485	3550	3564.65	0.92	0	7365	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	778	4.57	1.08	12	0.21	780.00	3293.00	5700	20230206	-37.46	3405	20231024	4.70	5700	-37.46	20230206	3405	4.70	20231024	28500	-87.49	20230206	3405	4.70	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
37	20231025	130820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3525	-25	5	-0.70	150233935	42104	68.73	3550	3645	3460	4615	2485	3550	3568.16	0.92	0	6674	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	769	4.52	1.07	12	0.19	780.00	3293.00	5700	20230206	-38.16	3405	20231024	3.52	5700	-38.16	20230206	3405	3.52	20231024	28500	-87.63	20230206	3405	3.52	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
38	20231025	120821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3600	50	2	1.41	127554535	35741	58.34	3550	3645	3460	4615	2485	3550	3568.86	0.92	0	7900	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	785	4.62	1.09	12	0.16	780.00	3293.00	5700	20230206	-36.84	3405	20231024	5.73	5700	-36.84	20230206	3405	5.73	20231024	28500	-87.37	20230206	3405	5.73	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
39	20231025	110823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3610	60	2	1.69	117117120	32849	53.62	3550	3645	3460	4615	2485	3550	3565.32	0.92	0	8121	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	788	4.63	1.10	12	0.15	780.00	3293.00	5700	20230206	-36.67	3405	20231024	6.02	5700	-36.67	20230206	3405	6.02	20231024	28500	-87.33	20230206	3405	6.02	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
40	20231025	100824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3580	30	2	0.85	81423170	22969	37.49	3550	3590	3460	4615	2485	3550	3544.92	0.92	0	6123	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	781	4.59	1.09	12	0.11	780.00	3293.00	5700	20230206	-37.19	3405	20231024	5.14	5700	-37.19	20230206	3405	5.14	20231024	28500	-87.44	20230206	3405	5.14	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
41	20231025	090818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3505	-45	5	-1.27	20757630	5876	9.59	3550	3565	3460	4615	2485	3550	3532.61	0.92	0	370	3646	3597	3501	3452	3356	3622	3477	22	1065	100	2480	5	1	21817885	765	4.49	1.06	12	0.03	780.00	3293.00	5700	20230206	-38.51	3405	20231024	2.94	5700	-38.51	20230206	3405	2.94	20231024	28500	-87.70	20230206	3405	2.94	20231024	4.19	N	158430	100	21 억		199723	N	N	0	N	00	N
42	20231024	160802	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3550	80	2	2.31	211405245	60941	93.61	3450	3550	3405	4510	2430	3470	3468.90	0.91	0	1797	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	775	4.55	1.08	12	0.28	780.00	3293.00	5700	20230206	-37.72	3405	20231024	4.26	5700	-37.72	20230206	3405	4.26	20231024	28500	-87.54	20230206	3405	4.26	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
43	20231024	150815	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3545	75	2	2.16	209800645	60489	92.91	3450	3550	3405	4510	2430	3470	3468.41	0.91	0	1797	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	773	4.54	1.08	12	0.28	780.00	3293.00	5700	20230206	-37.81	3405	20231024	4.11	5700	-37.81	20230206	3405	4.11	20231024	28500	-87.56	20230206	3405	4.11	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
44	20231024	140800	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3510	40	2	1.15	180219955	52099	80.02	3450	3530	3405	4510	2430	3470	3459.18	0.91	0	1314	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	766	4.50	1.07	12	0.24	780.00	3293.00	5700	20230206	-38.42	3405	20231024	3.08	5700	-38.42	20230206	3405	3.08	20231024	28500	-87.68	20230206	3405	3.08	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
45	20231024	130806	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3475	5	2	0.14	163686675	47354	72.74	3450	3530	3405	4510	2430	3470	3456.66	0.91	0	-1957	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	758	4.46	1.06	12	0.22	780.00	3293.00	5700	20230206	-39.04	3405	20231024	2.06	5700	-39.04	20230206	3405	2.06	20231024	28500	-87.81	20230206	3405	2.06	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
46	20231024	120814	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3480	10	2	0.29	144262200	41765	64.15	3450	3530	3405	4510	2430	3470	3454.14	0.91	0	1940	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	759	4.46	1.06	12	0.19	780.00	3293.00	5700	20230206	-38.95	3405	20231024	2.20	5700	-38.95	20230206	3405	2.20	20231024	28500	-87.79	20230206	3405	2.20	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
47	20231024	110809	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3425	-45	5	-1.30	98444340	28404	43.63	3450	3530	3405	4510	2430	3470	3465.86	0.91	0	-2502	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	747	4.39	1.04	12	0.13	780.00	3293.00	5700	20230206	-39.91	3405	20231024	0.59	5700	-39.91	20230206	3405	0.59	20231024	28500	-87.98	20230206	3405	0.59	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
48	20231024	100802	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3465	-5	5	-0.14	66102755	19024	29.22	3450	3530	3405	4510	2430	3470	3474.70	0.91	0	-406	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	756	4.44	1.05	12	0.09	780.00	3293.00	5700	20230206	-39.21	3405	20231024	1.76	5700	-39.21	20230206	3405	1.76	20231024	28500	-87.84	20230206	3405	1.76	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
49	20231024	090808	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3505	35	2	1.01	26583515	7696	11.82	3450	3505	3405	4510	2430	3470	3454.20	0.91	0	4041	3616	3542	3506	3432	3396	3525	3415	22	1040	100	2420	5	1	21817885	765	4.49	1.06	12	0.04	780.00	3293.00	5700	20230206	-38.51	3405	20231024	2.94	5700	-38.51	20230206	3405	2.94	20231024	28500	-87.70	20230206	3405	2.94	20231024	4.26	N	158430	100	21 억		197617	N	N	0	N	00	N
50	20231023	160757	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3470	-55	5	-1.56	223705250	63677	45.56	3495	3580	3470	4580	2470	3525	3513.20	0.88	0	5077	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	757	4.45	1.05	12	0.29	780.00	3293.00	5700	20230206	-39.12	3470	20231023	0.00	5700	-39.12	20230206	3470	0.00	20231023	28500	-87.82	20230206	3470	0.00	20231023	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
51	20231023	150802	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3510	-15	5	-0.43	193900145	55109	39.43	3495	3580	3470	4580	2470	3525	3518.48	0.88	0	4356	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	766	4.50	1.07	12	0.25	780.00	3293.00	5700	20230206	-38.42	3470	20231023	1.15	5700	-38.42	20230206	3470	1.15	20231023	28500	-87.68	20230206	3470	1.15	20231023	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
52	20231023	140759	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3535	10	2	0.28	180652825	51337	36.73	3495	3580	3470	4580	2470	3525	3518.96	0.88	0	4969	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	771	4.53	1.07	12	0.24	780.00	3293.00	5700	20230206	-37.98	3470	20231023	1.87	5700	-37.98	20230206	3470	1.87	20231023	28500	-87.60	20230206	3470	1.87	20231023	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
53	20231023	130806	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3520	-5	5	-0.14	138472935	39310	28.13	3495	3580	3470	4580	2470	3525	3522.59	0.88	0	6657	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	768	4.51	1.07	12	0.18	780.00	3293.00	5700	20230206	-38.25	3470	20231023	1.44	5700	-38.25	20230206	3470	1.44	20231023	28500	-87.65	20230206	3470	1.44	20231023	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
54	20231023	120757	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3515	-10	5	-0.28	136571700	38769	27.74	3495	3580	3470	4580	2470	3525	3522.70	0.88	0	6419	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	767	4.51	1.07	12	0.18	780.00	3293.00	5700	20230206	-38.33	3470	20231023	1.30	5700	-38.33	20230206	3470	1.30	20231023	28500	-87.67	20230206	3470	1.30	20231023	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
55	20231023	110755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3515	-10	5	-0.28	91122260	25782	18.45	3495	3580	3495	4580	2470	3525	3534.34	0.88	0	6230	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	767	4.51	1.07	12	0.12	780.00	3293.00	5700	20230206	-38.33	3472	20230727	1.24	5700	-38.33	20230206	3472	1.24	20230727	28500	-87.67	20230206	3490	0.72	20231020	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
56	20231023	100749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3510	-15	5	-0.43	81058175	22924	16.40	3495	3580	3495	4580	2470	3525	3535.95	0.88	0	5705	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	766	4.50	1.07	12	0.11	780.00	3293.00	5700	20230206	-38.42	3472	20230727	1.09	5700	-38.42	20230206	3472	1.09	20230727	28500	-87.68	20230206	3490	0.57	20231020	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
57	20231023	090806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3540	15	2	0.43	21738285	6188	4.43	3495	3540	3495	4580	2470	3525	3512.97	0.88	0	1702	3695	3610	3550	3465	3405	3580	3435	22	1055	100	2460	5	1	21817885	772	4.54	1.08	12	0.03	780.00	3293.00	5700	20230206	-37.89	3472	20230727	1.96	5700	-37.89	20230206	3472	1.96	20230727	28500	-87.58	20230206	3490	1.43	20231020	4.32	N	158430	100	21 억		192207	N	N	0	N	00	N
58	20231020	160755	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3525	-135	5	-3.69	492482955	139501	240.93	3600	3635	3490	4755	2565	3660	3530.33	0.88	0	-2204	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	769	4.52	1.07	12	0.64	780.00	3293.00	5700	20230206	-38.16	3472	20230727	1.53	5700	-38.16	20230206	3472	1.53	20230727	28500	-87.63	20230206	3490	1.00	20231020	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
59	20231020	150753	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3525	-135	5	-3.69	481357085	136347	235.48	3600	3635	3490	4755	2565	3660	3530.38	0.88	0	-1657	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	769	4.52	1.07	12	0.62	780.00	3293.00	5700	20230206	-38.16	3472	20230727	1.53	5700	-38.16	20230206	3472	1.53	20230727	28500	-87.63	20230206	3490	1.00	20231020	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
60	20231020	140759	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3595	-65	5	-1.78	444894460	126145	217.86	3600	3635	3490	4755	2565	3660	3526.85	0.88	0	3149	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	784	4.61	1.09	12	0.58	780.00	3293.00	5700	20230206	-36.93	3472	20230727	3.54	5700	-36.93	20230206	3472	3.54	20230727	28500	-87.39	20230206	3490	3.01	20231020	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
61	20231020	130738	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3565	-95	5	-2.60	418216925	118679	204.97	3600	3635	3490	4755	2565	3660	3523.93	0.88	0	3629	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	778	4.57	1.08	12	0.54	780.00	3293.00	5700	20230206	-37.46	3472	20230727	2.68	5700	-37.46	20230206	3472	2.68	20230727	28500	-87.49	20230206	3490	2.15	20231020	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
62	20231020	120750	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3525	-135	5	-3.69	381769835	108389	187.20	3600	3635	3490	4755	2565	3660	3522.22	0.88	0	3743	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	769	4.52	1.07	12	0.50	780.00	3293.00	5700	20230206	-38.16	3472	20230727	1.53	5700	-38.16	20230206	3472	1.53	20230727	28500	-87.63	20230206	3490	1.00	20231020	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
63	20231020	110758	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3510	-150	5	-4.10	316704150	89809	155.11	3600	3635	3490	4755	2565	3660	3526.42	0.88	0	4350	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	766	4.50	1.07	12	0.41	780.00	3293.00	5700	20230206	-38.42	3472	20230727	1.09	5700	-38.42	20230206	3472	1.09	20230727	28500	-87.68	20230206	3490	0.57	20231020	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
64	20231020	100748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3505	-155	5	-4.23	208476460	58900	101.73	3600	3635	3505	4755	2565	3660	3539.50	0.88	0	9819	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	765	4.49	1.06	12	0.27	780.00	3293.00	5700	20230206	-38.51	3472	20230727	0.95	5700	-38.51	20230206	3472	0.95	20230727	28500	-87.70	20230206	3500	0.14	20230925	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
65	20231020	090750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3600	-60	5	-1.64	9518775	2644	4.57	3600	3605	3600	4755	2565	3660	3600.14	0.88	0	-104	3786	3722	3676	3612	3566	3700	3590	22	1095	100	2560	5	1	21817885	785	4.62	1.09	12	0.01	780.00	3293.00	5700	20230206	-36.84	3472	20230727	3.69	5700	-36.84	20230206	3472	3.69	20230727	28500	-87.37	20230206	3500	2.86	20230925	4.31	N	158430	100	21 억		191858	N	N	0	N	00	N
66	20231019	160747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3660	-105	5	-2.79	211361000	57829	98.57	3700	3740	3630	4890	2640	3765	3654.93	0.94	0	-13711	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	799	4.69	1.11	12	0.27	780.00	3293.00	5700	20230206	-35.79	3472	20230727	5.41	5700	-35.79	20230206	3472	5.41	20230727	28500	-87.16	20230206	3500	4.57	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
67	20231019	150740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3650	-115	5	-3.05	170546655	46629	79.48	3700	3740	3630	4890	2640	3765	3657.52	0.94	0	-9792	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	796	4.68	1.11	12	0.21	780.00	3293.00	5700	20230206	-35.96	3472	20230727	5.13	5700	-35.96	20230206	3472	5.13	20230727	28500	-87.19	20230206	3500	4.29	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
68	20231019	140750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3680	-85	5	-2.26	154532095	42225	71.97	3700	3740	3630	4890	2640	3765	3659.73	0.94	0	-9832	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	803	4.72	1.12	12	0.19	780.00	3293.00	5700	20230206	-35.44	3472	20230727	5.99	5700	-35.44	20230206	3472	5.99	20230727	28500	-87.09	20230206	3500	5.14	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
69	20231019	130742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3655	-110	5	-2.92	129365750	35347	60.25	3700	3740	3630	4890	2640	3765	3659.88	0.94	0	-8747	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	797	4.69	1.11	12	0.16	780.00	3293.00	5700	20230206	-35.88	3472	20230727	5.27	5700	-35.88	20230206	3472	5.27	20230727	28500	-87.18	20230206	3500	4.43	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
70	20231019	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3665	-100	5	-2.66	113038105	30864	52.61	3700	3740	3640	4890	2640	3765	3662.46	0.94	0	-8734	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	800	4.70	1.11	12	0.14	780.00	3293.00	5700	20230206	-35.70	3472	20230727	5.56	5700	-35.70	20230206	3472	5.56	20230727	28500	-87.14	20230206	3500	4.71	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
71	20231019	110744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3650	-115	5	-3.05	98830015	26976	45.98	3700	3740	3640	4890	2640	3765	3663.63	0.94	0	-6531	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	796	4.68	1.11	12	0.12	780.00	3293.00	5700	20230206	-35.96	3472	20230727	5.13	5700	-35.96	20230206	3472	5.13	20230727	28500	-87.19	20230206	3500	4.29	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
72	20231019	100738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3675	-90	5	-2.39	81114145	22127	37.72	3700	3740	3650	4890	2640	3765	3665.84	0.94	0	-6282	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	802	4.71	1.12	12	0.10	780.00	3293.00	5700	20230206	-35.53	3472	20230727	5.85	5700	-35.53	20230206	3472	5.85	20230727	28500	-87.11	20230206	3500	5.00	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
73	20231019	090748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3675	-90	5	-2.39	16930300	4581	7.81	3700	3740	3675	4890	2640	3765	3695.77	0.94	0	-3436	4008	3886	3808	3686	3608	3847	3647	22	1125	100	2630	5	1	21817885	802	4.71	1.12	12	0.02	780.00	3293.00	5700	20230206	-35.53	3472	20230727	5.85	5700	-35.53	20230206	3472	5.85	20230727	28500	-87.11	20230206	3500	5.00	20230925	4.33	N	158430	100	21 억		205216	N	N	0	N	00	N
74	20231018	160751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3765	-65	5	-1.70	222592775	58566	91.02	3830	3930	3730	4975	2685	3830	3800.80	0.99	0	-10228	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	821	4.83	1.14	12	0.27	780.00	3293.00	5700	20230206	-33.95	3472	20230727	8.44	5700	-33.95	20230206	3472	8.44	20230727	28500	-86.79	20230206	3500	7.57	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
75	20231018	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3765	-65	5	-1.70	205277870	53934	83.83	3830	3930	3730	4975	2685	3830	3806.00	0.99	0	-11628	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	821	4.83	1.14	12	0.25	780.00	3293.00	5700	20230206	-33.95	3472	20230727	8.44	5700	-33.95	20230206	3472	8.44	20230727	28500	-86.79	20230206	3500	7.57	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
76	20231018	140732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3765	-65	5	-1.70	176705135	46301	71.96	3830	3930	3760	4975	2685	3830	3816.38	0.99	0	-11413	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	821	4.83	1.14	12	0.21	780.00	3293.00	5700	20230206	-33.95	3472	20230727	8.44	5700	-33.95	20230206	3472	8.44	20230727	28500	-86.79	20230206	3500	7.57	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
77	20231018	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3785	-45	5	-1.17	156800470	41017	63.75	3830	3930	3765	4975	2685	3830	3822.78	0.99	0	-8730	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	826	4.85	1.15	12	0.19	780.00	3293.00	5700	20230206	-33.60	3472	20230727	9.01	5700	-33.60	20230206	3472	9.01	20230727	28500	-86.72	20230206	3500	8.14	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
78	20231018	120744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3775	-55	5	-1.44	150837385	39439	61.30	3830	3930	3765	4975	2685	3830	3824.55	0.99	0	-7718	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	824	4.84	1.15	12	0.18	780.00	3293.00	5700	20230206	-33.77	3472	20230727	8.73	5700	-33.77	20230206	3472	8.73	20230727	28500	-86.75	20230206	3500	7.86	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
79	20231018	110737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3810	-20	5	-0.52	125121015	32626	50.71	3830	3930	3780	4975	2685	3830	3835.04	0.99	0	-9360	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	831	4.88	1.16	12	0.15	780.00	3293.00	5700	20230206	-33.16	3472	20230727	9.74	5700	-33.16	20230206	3472	9.74	20230727	28500	-86.63	20230206	3500	8.86	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
80	20231018	100746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3825	-5	5	-0.13	101256995	26350	40.95	3830	3930	3785	4975	2685	3830	3842.87	0.99	0	-6137	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	835	4.90	1.16	12	0.12	780.00	3293.00	5700	20230206	-32.89	3472	20230727	10.17	5700	-32.89	20230206	3472	10.17	20230727	28500	-86.58	20230206	3500	9.29	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
81	20231018	090733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3825	-5	5	-0.13	4842630	1267	1.97	3830	3835	3810	4975	2685	3830	3820.64	0.99	0	23	3976	3902	3766	3692	3556	3940	3730	22	1145	100	2680	5	1	21817885	835	4.90	1.16	12	0.01	780.00	3293.00	5700	20230206	-32.89	3472	20230727	10.17	5700	-32.89	20230206	3472	10.17	20230727	28500	-86.58	20230206	3500	9.29	20230925	4.35	N	158430	100	21 억		215188	N	N	0	N	00	N
82	20231017	160738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3830	160	2	4.36	242212670	64210	136.48	3670	3840	3630	4770	2570	3670	3772.20	0.93	0	11475	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	836	4.91	1.16	12	0.29	780.00	3293.00	5700	20230206	-32.81	3472	20230727	10.31	5700	-32.81	20230206	3472	10.31	20230727	28500	-86.56	20230206	3500	9.43	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
83	20231017	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3820	150	2	4.09	240258255	63698	135.39	3670	3840	3630	4770	2570	3670	3771.83	0.93	0	11365	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	833	4.90	1.16	12	0.29	780.00	3293.00	5700	20230206	-32.98	3472	20230727	10.02	5700	-32.98	20230206	3472	10.02	20230727	28500	-86.60	20230206	3500	9.14	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
84	20231017	140743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3780	110	2	3.00	187628050	49886	106.03	3670	3840	3630	4770	2570	3670	3761.14	0.93	0	8896	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	825	4.85	1.15	12	0.23	780.00	3293.00	5700	20230206	-33.68	3472	20230727	8.87	5700	-33.68	20230206	3472	8.87	20230727	28500	-86.74	20230206	3500	8.00	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
85	20231017	130737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3805	135	2	3.68	175287020	46632	99.12	3670	3840	3630	4770	2570	3670	3758.94	0.93	0	9283	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	830	4.88	1.16	12	0.21	780.00	3293.00	5700	20230206	-33.25	3472	20230727	9.59	5700	-33.25	20230206	3472	9.59	20230727	28500	-86.65	20230206	3500	8.71	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
86	20231017	120741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3780	110	2	3.00	118709860	31763	67.51	3670	3800	3630	4770	2570	3670	3737.36	0.93	0	10226	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	825	4.85	1.15	12	0.15	780.00	3293.00	5700	20230206	-33.68	3472	20230727	8.87	5700	-33.68	20230206	3472	8.87	20230727	28500	-86.74	20230206	3500	8.00	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
87	20231017	110733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3770	100	2	2.72	102998355	27603	58.67	3670	3800	3630	4770	2570	3670	3731.42	0.93	0	10257	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	823	4.83	1.14	12	0.13	780.00	3293.00	5700	20230206	-33.86	3472	20230727	8.58	5700	-33.86	20230206	3472	8.58	20230727	28500	-86.77	20230206	3500	7.71	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
88	20231017	100727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3770	100	2	2.72	80726325	21707	46.14	3670	3800	3630	4770	2570	3670	3718.91	0.93	0	5937	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	823	4.83	1.14	12	0.10	780.00	3293.00	5700	20230206	-33.86	3472	20230727	8.58	5700	-33.86	20230206	3472	8.58	20230727	28500	-86.77	20230206	3500	7.71	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
89	20231017	090734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3685	15	2	0.41	17815450	4862	10.33	3670	3685	3630	4770	2570	3670	3664.22	0.93	0	1392	3806	3737	3696	3627	3586	3717	3607	22	1100	100	2560	5	1	21817885	804	4.72	1.12	12	0.02	780.00	3293.00	5700	20230206	-35.35	3472	20230727	6.13	5700	-35.35	20230206	3472	6.13	20230727	28500	-87.07	20230206	3500	5.29	20230925	4.36	N	158430	100	21 억		203263	N	N	0	N	00	N
90	20231016	160734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3670	-110	5	-2.91	173791085	47026	41.82	3750	3765	3655	4910	2650	3780	3695.64	1.02	0	-18203	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	801	4.71	1.11	12	0.22	780.00	3293.00	5700	20230206	-35.61	3472	20230727	5.70	5700	-35.61	20230206	3472	5.70	20230727	28500	-87.12	20230206	3500	4.86	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
91	20231016	150734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3690	-90	5	-2.38	170538820	46140	41.04	3750	3765	3655	4910	2650	3780	3696.12	1.02	0	-18212	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	805	4.73	1.12	12	0.21	780.00	3293.00	5700	20230206	-35.26	3472	20230727	6.28	5700	-35.26	20230206	3472	6.28	20230727	28500	-87.05	20230206	3500	5.43	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
92	20231016	140735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3700	-80	5	-2.12	147395710	39855	35.45	3750	3765	3655	4910	2650	3780	3698.30	1.02	0	-16085	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	807	4.74	1.12	12	0.18	780.00	3293.00	5700	20230206	-35.09	3472	20230727	6.57	5700	-35.09	20230206	3472	6.57	20230727	28500	-87.02	20230206	3500	5.71	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
93	20231016	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3720	-60	5	-1.59	133592400	36126	32.13	3750	3765	3655	4910	2650	3780	3697.96	1.02	0	-15813	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	812	4.77	1.13	12	0.17	780.00	3293.00	5700	20230206	-34.74	3472	20230727	7.14	5700	-34.74	20230206	3472	7.14	20230727	28500	-86.95	20230206	3500	6.29	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
94	20231016	120730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3675	-105	5	-2.78	93838620	25333	22.53	3750	3765	3665	4910	2650	3780	3704.20	1.02	0	-12831	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	802	4.71	1.12	12	0.12	780.00	3293.00	5700	20230206	-35.53	3472	20230727	5.85	5700	-35.53	20230206	3472	5.85	20230727	28500	-87.11	20230206	3500	5.00	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
95	20231016	110725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3715	-65	5	-1.72	59576570	16041	14.27	3750	3765	3685	4910	2650	3780	3714.02	1.02	0	-6780	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	811	4.76	1.13	12	0.07	780.00	3293.00	5700	20230206	-34.82	3472	20230727	7.00	5700	-34.82	20230206	3472	7.00	20230727	28500	-86.96	20230206	3500	6.14	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
96	20231016	100722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3705	-75	5	-1.98	51126020	13767	12.24	3750	3765	3685	4910	2650	3780	3713.66	1.02	0	-5733	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	808	4.75	1.13	12	0.06	780.00	3293.00	5700	20230206	-35.00	3472	20230727	6.71	5700	-35.00	20230206	3472	6.71	20230727	28500	-87.00	20230206	3500	5.86	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
97	20231016	090725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3735	-45	5	-1.19	12549410	3380	3.01	3750	3750	3690	4910	2650	3780	3712.84	1.02	0	-1543	4080	3930	3840	3690	3600	3885	3645	22	1130	100	2640	5	1	21817885	815	4.79	1.13	12	0.02	780.00	3293.00	5700	20230206	-34.47	3472	20230727	7.57	5700	-34.47	20230206	3472	7.57	20230727	28500	-86.89	20230206	3500	6.71	20230925	4.41	N	158430	100	21 억		221678	N	N	0	N	00	N
98	20231012	160746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3830	125	2	3.37	888379170	231389	336.77	3725	3930	3725	4815	2595	3705	3839.34	0.84	0	63617	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	836	4.91	1.16	12	1.06	780.00	3293.00	5910	20221007	-35.19	3472	20230727	10.31	5700	-32.81	20230206	3472	10.31	20230727	28500	-86.56	20230206	3500	9.43	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
99	20231012	150730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3860	155	2	4.18	863860510	225003	327.48	3725	3930	3725	4815	2595	3705	3839.33	0.84	0	63001	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	842	4.95	1.17	12	1.03	780.00	3293.00	5910	20221007	-34.69	3472	20230727	11.18	5700	-32.28	20230206	3472	11.18	20230727	28500	-86.46	20230206	3500	10.29	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
100	20231012	140729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3835	130	2	3.51	793008100	206707	300.85	3725	3930	3725	4815	2595	3705	3836.39	0.84	0	58644	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	837	4.92	1.16	12	0.95	780.00	3293.00	5910	20221007	-35.11	3472	20230727	10.46	5700	-32.72	20230206	3472	10.46	20230727	28500	-86.54	20230206	3500	9.57	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
101	20231012	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3850	145	2	3.91	700495540	182656	265.84	3725	3930	3725	4815	2595	3705	3835.05	0.84	0	46725	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	840	4.94	1.17	12	0.84	780.00	3293.00	5910	20221007	-34.86	3472	20230727	10.89	5700	-32.46	20230206	3472	10.89	20230727	28500	-86.49	20230206	3500	10.00	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
102	20231012	120738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3895	190	2	5.13	647251095	168906	245.83	3725	3930	3725	4815	2595	3705	3832.02	0.84	0	42298	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	850	4.99	1.18	12	0.77	780.00	3293.00	5910	20221007	-34.09	3472	20230727	12.18	5700	-31.67	20230206	3472	12.18	20230727	28500	-86.33	20230206	3500	11.29	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
103	20231012	110737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3820	115	2	3.10	303741515	80316	116.89	3725	3825	3725	4815	2595	3705	3781.83	0.84	0	38778	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	833	4.90	1.16	12	0.37	780.00	3293.00	5910	20221007	-35.36	3472	20230727	10.02	5700	-32.98	20230206	3472	10.02	20230727	28500	-86.60	20230206	3500	9.14	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
104	20231012	100733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3790	85	2	2.29	139421835	37056	53.93	3725	3790	3725	4815	2595	3705	3762.46	0.84	0	18489	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	827	4.86	1.15	12	0.17	780.00	3293.00	5910	20221007	-35.87	3472	20230727	9.16	5700	-33.51	20230206	3472	9.16	20230727	28500	-86.70	20230206	3500	8.29	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
105	20231012	090739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3750	45	2	1.21	13481285	3605	5.25	3725	3750	3725	4815	2595	3705	3739.61	0.84	0	2181	3865	3785	3710	3630	3555	3825	3670	22	1110	100	2590	5	1	21817885	818	4.81	1.14	12	0.02	780.00	3293.00	5910	20221007	-36.55	3472	20230727	8.01	5700	-34.21	20230206	3472	8.01	20230727	28500	-86.84	20230206	3500	7.14	20230925	4.38	N	158430	100	21 억		182245	N	N	0	N	00	N
106	20231011	160729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3705	75	2	2.07	255345130	68706	82.13	3635	3790	3635	4715	2545	3630	3716.56	0.77	0	13398	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	808	4.75	1.13	12	0.31	780.00	3293.00	5910	20221007	-37.31	3472	20230727	6.71	5700	-35.00	20230206	3472	6.71	20230727	29450	-87.42	20221011	3500	5.86	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
107	20231011	150732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3705	75	2	2.07	238984630	64273	76.83	3635	3790	3635	4715	2545	3630	3718.35	0.77	0	9851	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	808	4.75	1.13	12	0.29	780.00	3293.00	5910	20221007	-37.31	3472	20230727	6.71	5700	-35.00	20230206	3472	6.71	20230727	29450	-87.42	20221011	3500	5.86	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
108	20231011	140736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3730	100	2	2.75	178091665	47769	57.10	3635	3790	3635	4715	2545	3630	3728.30	0.77	0	4064	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	814	4.78	1.13	12	0.22	780.00	3293.00	5910	20221007	-36.89	3472	20230727	7.43	5700	-34.56	20230206	3472	7.43	20230727	29450	-87.33	20221011	3500	6.57	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
109	20231011	130726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3725	95	2	2.62	146277670	39216	46.88	3635	3790	3635	4715	2545	3630	3730.19	0.77	0	531	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	813	4.78	1.13	12	0.18	780.00	3293.00	5910	20221007	-36.97	3472	20230727	7.29	5700	-34.65	20230206	3472	7.29	20230727	29450	-87.35	20221011	3500	6.43	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
110	20231011	120741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3715	85	2	2.34	83351145	22370	26.74	3635	3790	3635	4715	2545	3630	3726.26	0.77	0	-149	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	811	4.76	1.13	12	0.10	780.00	3293.00	5910	20221007	-37.14	3472	20230727	7.00	5700	-34.82	20230206	3472	7.00	20230727	29450	-87.39	20221011	3500	6.14	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
111	20231011	110734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3735	105	2	2.89	59775075	16038	19.17	3635	3790	3635	4715	2545	3630	3727.42	0.77	0	315	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	815	4.79	1.13	12	0.07	780.00	3293.00	5910	20221007	-36.80	3472	20230727	7.57	5700	-34.47	20230206	3472	7.57	20230727	29450	-87.32	20221011	3500	6.71	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
112	20231011	100730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3750	120	2	3.31	58292525	15642	18.70	3635	3790	3635	4715	2545	3630	3727.01	0.77	0	336	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	818	4.81	1.14	12	0.07	780.00	3293.00	5910	20221007	-36.55	3472	20230727	8.01	5700	-34.21	20230206	3472	8.01	20230727	29450	-87.27	20221011	3500	7.14	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
113	20231011	090734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3685	55	2	1.52	12321130	3367	4.02	3635	3685	3635	4715	2545	3630	3659.87	0.77	0	318	3873	3751	3678	3556	3483	3715	3520	22	1085	100	2540	5	1	21817885	804	4.72	1.12	12	0.02	780.00	3293.00	5910	20221007	-37.65	3472	20230727	6.13	5700	-35.35	20230206	3472	6.13	20230727	29450	-87.49	20221011	3500	5.29	20230925	4.36	N	158430	100	21 억		169063	N	N	0	N	00	N
114	20231010	160726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3630	-80	5	-2.16	308573065	83322	77.18	3745	3800	3605	4820	2600	3710	3703.37	0.76	0	4247	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	792	4.65	1.10	12	0.38	780.00	3293.00	5910	20221007	-38.58	3472	20230727	4.55	5700	-36.32	20230206	3472	4.55	20230727	29450	-87.67	20221011	3500	3.71	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
115	20231010	150723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3630	-80	5	-2.16	299354425	80780	74.83	3745	3800	3605	4820	2600	3710	3705.79	0.76	0	4279	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	792	4.65	1.10	12	0.37	780.00	3293.00	5910	20221007	-38.58	3472	20230727	4.55	5700	-36.32	20230206	3472	4.55	20230727	29450	-87.67	20221011	3500	3.71	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
116	20231010	140728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3645	-65	5	-1.75	267851990	72083	66.77	3745	3800	3640	4820	2600	3710	3715.89	0.76	0	5995	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	795	4.67	1.11	12	0.33	780.00	3293.00	5910	20221007	-38.32	3472	20230727	4.98	5700	-36.05	20230206	3472	4.98	20230727	29450	-87.62	20221011	3500	4.14	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
117	20231010	130720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3660	-50	5	-1.35	235310345	63167	58.51	3745	3800	3650	4820	2600	3710	3725.24	0.76	0	6763	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	799	4.69	1.11	12	0.29	780.00	3293.00	5910	20221007	-38.07	3472	20230727	5.41	5700	-35.79	20230206	3472	5.41	20230727	29450	-87.57	20221011	3500	4.57	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
118	20231010	120720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3720	10	2	0.27	164595055	43934	40.70	3745	3800	3700	4820	2600	3710	3746.52	0.76	0	9939	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	812	4.77	1.13	12	0.20	780.00	3293.00	5910	20221007	-37.06	3472	20230727	7.14	5700	-34.74	20230206	3472	7.14	20230727	29450	-87.37	20221011	3500	6.29	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
119	20231010	110708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3770	60	2	1.62	143969275	38386	35.56	3745	3800	3700	4820	2600	3710	3750.71	0.76	0	11194	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	823	4.83	1.14	12	0.18	780.00	3293.00	5910	20221007	-36.21	3472	20230727	8.58	5700	-33.86	20230206	3472	8.58	20230727	29450	-87.20	20221011	3500	7.71	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
120	20231010	100715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3775	65	2	1.75	112096610	29907	27.70	3745	3800	3700	4820	2600	3710	3748.34	0.76	0	10910	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	824	4.84	1.15	12	0.14	780.00	3293.00	5910	20221007	-36.13	3472	20230727	8.73	5700	-33.77	20230206	3472	8.73	20230727	29450	-87.18	20221011	3500	7.86	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
121	20231010	090708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3700	-10	5	-0.27	16446370	4423	4.10	3745	3745	3700	4820	2600	3710	3718.63	0.76	0	-422	3783	3746	3703	3666	3623	3765	3685	22	1110	100	2590	5	1	21817885	807	4.74	1.12	12	0.02	780.00	3293.00	5910	20221007	-37.39	3472	20230727	6.57	5700	-35.09	20230206	3472	6.57	20230727	29450	-87.44	20221011	3500	5.71	20230925	4.41	N	158430	100	21 억		165102	N	N	0	N	00	N
122	20231006	160717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3710	50	2	1.37	399618740	107554	150.45	3660	3740	3660	4755	2565	3660	3715.52	0.59	0	34968	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	809	4.76	1.13	12	0.49	780.00	3293.00	5910	20221007	-37.23	3472	20230727	6.85	5700	-34.91	20230206	3472	6.85	20230727	29550	-87.45	20221007	3500	6.00	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N
123	20231006	150706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3730	70	2	1.91	379668795	102179	142.94	3660	3740	3660	4755	2565	3660	3715.72	0.59	0	34573	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	814	4.78	1.13	12	0.47	780.00	3293.00	5910	20221007	-36.89	3472	20230727	7.43	5700	-34.56	20230206	3472	7.43	20230727	29550	-87.38	20221007	3500	6.57	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N
124	20231006	140707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3715	55	2	1.50	342359745	92130	128.88	3660	3740	3660	4755	2565	3660	3716.05	0.59	0	33552	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	811	4.76	1.13	12	0.42	780.00	3293.00	5910	20221007	-37.14	3472	20230727	7.00	5700	-34.82	20230206	3472	7.00	20230727	29550	-87.43	20221007	3500	6.14	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N
125	20231006	130659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3730	70	2	1.91	212904705	57401	80.30	3660	3735	3660	4755	2565	3660	3709.08	0.59	0	12847	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	814	4.78	1.13	12	0.26	780.00	3293.00	5910	20221007	-36.89	3472	20230727	7.43	5700	-34.56	20230206	3472	7.43	20230727	29550	-87.38	20221007	3500	6.57	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N
126	20231006	120659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3735	75	2	2.05	174763270	47147	65.95	3660	3735	3660	4755	2565	3660	3706.77	0.59	0	11501	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	815	4.79	1.13	12	0.22	780.00	3293.00	5910	20221007	-36.80	3472	20230727	7.57	5700	-34.47	20230206	3472	7.57	20230727	29550	-87.36	20221007	3500	6.71	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N
127	20231006	110651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3685	25	2	0.68	82606025	22345	31.26	3660	3730	3660	4755	2565	3660	3696.85	0.59	0	-379	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	804	4.72	1.12	12	0.10	780.00	3293.00	5910	20221007	-37.65	3472	20230727	6.13	5700	-35.35	20230206	3472	6.13	20230727	29550	-87.53	20221007	3500	5.29	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N
128	20231006	100657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3710	50	2	1.37	50914340	13772	19.27	3660	3730	3660	4755	2565	3660	3696.95	0.59	0	887	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	809	4.76	1.13	12	0.06	780.00	3293.00	5910	20221007	-37.23	3472	20230727	6.85	5700	-34.91	20230206	3472	6.85	20230727	29550	-87.45	20221007	3500	6.00	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N
129	20231006	090653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3730	70	2	1.91	3056410	823	1.15	3660	3730	3660	4755	2565	3660	3713.74	0.59	0	-15	3813	3736	3668	3591	3523	3702	3557	22	1095	100	2560	5	1	21817885	814	4.78	1.13	12	0.00	780.00	3293.00	5910	20221007	-36.89	3472	20230727	7.43	5700	-34.56	20230206	3472	7.43	20230727	29550	-87.38	20221007	3500	6.57	20230925	4.42	N	158430	100	21 억		127684	N	N	0	N	00	N