KissMeData/347860/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	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-240	5	-3.28	548381760	75710	177.01	7400	7600	7030	9510	5130	7320	7242.74	0.62	0	-20941	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1526	-9.39	4.38	12	0.35	-754.00	1615.00	17940	20230228	-60.54	5940	20230102	19.19	17940	-60.54	20230228	5940	19.19	20230102	17940	-60.54	20230228	5940	19.19	20230102	1.40	N	347860	500	107 억		134579	N	N	105	N	00	N
3	20231031	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-220	5	-3.01	538813720	74358	173.85	7400	7600	7030	9510	5130	7320	7245.71	0.62	0	-20498	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1530	-9.42	4.40	12	0.35	-754.00	1615.00	17940	20230228	-60.42	5940	20230102	19.53	17940	-60.42	20230228	5940	19.53	20230102	17940	-60.42	20230228	5940	19.53	20230102	1.40	N	347860	500	107 억		134579	N	N	138	N	00	N
4	20231031	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-220	5	-3.01	469123390	64505	150.81	7400	7600	7090	9510	5130	7320	7272.30	0.62	0	-17384	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1530	-9.42	4.40	12	0.30	-754.00	1615.00	17940	20230228	-60.42	5940	20230102	19.53	17940	-60.42	20230228	5940	19.53	20230102	17940	-60.42	20230228	5940	19.53	20230102	1.40	N	347860	500	107 억		134579	N	N	138	N	00	N
5	20231031	131217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-200	5	-2.73	377197350	51572	120.57	7400	7600	7100	9510	5130	7320	7313.94	0.62	0	-13552	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1534	-9.44	4.41	12	0.24	-754.00	1615.00	17940	20230228	-60.31	5940	20230102	19.87	17940	-60.31	20230228	5940	19.87	20230102	17940	-60.31	20230228	5940	19.87	20230102	1.40	N	347860	500	107 억		134579	N	N	138	N	00	N
6	20231031	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-170	5	-2.32	328664640	44763	104.65	7400	7600	7150	9510	5130	7320	7342.58	0.62	0	-13759	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1541	-9.48	4.43	12	0.21	-754.00	1615.00	17940	20230228	-60.14	5940	20230102	20.37	17940	-60.14	20230228	5940	20.37	20230102	17940	-60.14	20230228	5940	20.37	20230102	1.40	N	347860	500	107 억		134579	N	N	138	N	00	N
7	20231031	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-90	5	-1.23	280454590	38059	88.98	7400	7600	7220	9510	5130	7320	7369.60	0.62	0	-10858	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1558	-9.59	4.48	12	0.18	-754.00	1615.00	17940	20230228	-59.70	5940	20230102	21.72	17940	-59.70	20230228	5940	21.72	20230102	17940	-59.70	20230228	5940	21.72	20230102	1.40	N	347860	500	107 억		134579	N	N	138	N	00	N
8	20231031	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	0	3	0.00	207318090	27994	65.45	7400	7600	7300	9510	5130	7320	7407.37	0.62	0	-6347	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1577	-9.71	4.53	12	0.13	-754.00	1615.00	17940	20230228	-59.20	5940	20230102	23.23	17940	-59.20	20230228	5940	23.23	20230102	17940	-59.20	20230228	5940	23.23	20230102	1.40	N	347860	500	107 억		134579	N	N	138	N	00	N
9	20231031	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	130	2	1.78	72702040	9675	22.62	7400	7600	7400	9510	5130	7320	7525.06	0.62	0	-1074	7800	7560	7330	7090	6860	7680	7210	108	2190	500	4530	10	1	21550372	1606	-9.88	4.61	12	0.04	-754.00	1615.00	17940	20230228	-58.47	5940	20230102	25.42	17940	-58.47	20230228	5940	25.42	20230102	17940	-58.47	20230228	5940	25.42	20230102	1.40	N	347860	500	107 억		134579	N	N	138	N	00	N
10	20231030	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	40	2	0.55	314904730	42637	56.80	7260	7570	7100	9460	5100	7280	7385.89	0.59	0	7277	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1577	-9.71	4.53	12	0.20	-754.00	1615.00	17940	20230228	-59.20	5940	20230102	23.23	17940	-59.20	20230228	5940	23.23	20230102	17940	-59.20	20230228	5940	23.23	20230102	1.41	N	347860	500	107 억		126361	N	N	138	N	00	N
11	20231030	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	70	2	0.96	295670400	40013	53.30	7260	7570	7100	9460	5100	7280	7389.36	0.59	0	7214	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1584	-9.75	4.55	12	0.19	-754.00	1615.00	17940	20230228	-59.03	5940	20230102	23.74	17940	-59.03	20230228	5940	23.74	20230102	17940	-59.03	20230228	5940	23.74	20230102	1.41	N	347860	500	107 억		126361	N	N	30	N	00	N
12	20231030	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	150	2	2.06	260118570	35190	46.88	7260	7570	7100	9460	5100	7280	7391.83	0.59	0	6968	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1601	-9.85	4.60	12	0.16	-754.00	1615.00	17940	20230228	-58.58	5940	20230102	25.08	17940	-58.58	20230228	5940	25.08	20230102	17940	-58.58	20230228	5940	25.08	20230102	1.41	N	347860	500	107 억		126361	N	N	30	N	00	N
13	20231030	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	180	2	2.47	241891040	32737	43.61	7260	7570	7100	9460	5100	7280	7388.92	0.59	0	7957	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1608	-9.89	4.62	12	0.15	-754.00	1615.00	17940	20230228	-58.42	5940	20230102	25.59	17940	-58.42	20230228	5940	25.59	20230102	17940	-58.42	20230228	5940	25.59	20230102	1.41	N	347860	500	107 억		126361	N	N	30	N	00	N
14	20231030	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	150	2	2.06	213472620	28927	38.54	7260	7570	7100	9460	5100	7280	7379.70	0.59	0	6310	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1601	-9.85	4.60	12	0.13	-754.00	1615.00	17940	20230228	-58.58	5940	20230102	25.08	17940	-58.58	20230228	5940	25.08	20230102	17940	-58.58	20230228	5940	25.08	20230102	1.41	N	347860	500	107 억		126361	N	N	30	N	00	N
15	20231030	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	230	2	3.16	181691600	24654	32.84	7260	7570	7100	9460	5100	7280	7369.66	0.59	0	4657	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1618	-9.96	4.65	12	0.11	-754.00	1615.00	17940	20230228	-58.14	5940	20230102	26.43	17940	-58.14	20230228	5940	26.43	20230102	17940	-58.14	20230228	5940	26.43	20230102	1.41	N	347860	500	107 억		126361	N	N	30	N	00	N
16	20231030	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	140	2	1.92	116034180	15883	21.16	7260	7420	7100	9460	5100	7280	7305.56	0.59	0	2308	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1599	-9.84	4.59	12	0.07	-754.00	1615.00	17940	20230228	-58.64	5940	20230102	24.92	17940	-58.64	20230228	5940	24.92	20230102	17940	-58.64	20230228	5940	24.92	20230102	1.41	N	347860	500	107 억		126361	N	N	30	N	00	N
17	20231030	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-40	5	-0.55	20737400	2859	3.81	7260	7340	7200	9460	5100	7280	7253.38	0.59	0	-364	7666	7472	7236	7042	6806	7570	7140	108	2180	500	4510	10	1	21550372	1560	-9.60	4.48	12	0.01	-754.00	1615.00	17940	20230228	-59.64	5940	20230102	21.89	17940	-59.64	20230228	5940	21.89	20230102	17940	-59.64	20230228	5940	21.89	20230102	1.41	N	347860	500	107 억		126361	N	N	30	N	00	N
18	20231027	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	60	2	0.83	539684760	74610	92.42	7230	7430	7000	9380	5060	7220	7233.32	0.53	0	10538	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1569	-9.66	4.51	12	0.35	-754.00	1615.00	17940	20230228	-59.42	5940	20230102	22.56	17940	-59.42	20230228	5940	22.56	20230102	17940	-59.42	20230228	5940	22.56	20230102	1.40	N	347860	500	107 억		115274	N	N	30	N	00	N
19	20231027	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	40	2	0.55	513408360	70994	87.94	7230	7430	7000	9380	5060	7220	7231.73	0.53	0	9834	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1565	-9.63	4.50	12	0.33	-754.00	1615.00	17940	20230228	-59.53	5940	20230102	22.22	17940	-59.53	20230228	5940	22.22	20230102	17940	-59.53	20230228	5940	22.22	20230102	1.40	N	347860	500	107 억		115274	N	N	8	N	00	N
20	20231027	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	50	2	0.69	483297880	66841	82.80	7230	7430	7000	9380	5060	7220	7230.58	0.53	0	8659	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1567	-9.64	4.50	12	0.31	-754.00	1615.00	17940	20230228	-59.48	5940	20230102	22.39	17940	-59.48	20230228	5940	22.39	20230102	17940	-59.48	20230228	5940	22.39	20230102	1.40	N	347860	500	107 억		115274	N	N	8	N	00	N
21	20231027	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	50	2	0.69	429698910	59468	73.67	7230	7430	7000	9380	5060	7220	7225.73	0.53	0	8377	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1567	-9.64	4.50	12	0.28	-754.00	1615.00	17940	20230228	-59.48	5940	20230102	22.39	17940	-59.48	20230228	5940	22.39	20230102	17940	-59.48	20230228	5940	22.39	20230102	1.40	N	347860	500	107 억		115274	N	N	8	N	00	N
22	20231027	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	150	2	2.08	372006870	51591	63.91	7230	7430	7000	9380	5060	7220	7210.67	0.53	0	10160	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1588	-9.77	4.56	12	0.24	-754.00	1615.00	17940	20230228	-58.92	5940	20230102	24.07	17940	-58.92	20230228	5940	24.07	20230102	17940	-58.92	20230228	5940	24.07	20230102	1.40	N	347860	500	107 억		115274	N	N	8	N	00	N
23	20231027	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	80	2	1.11	306139260	42667	52.85	7230	7340	7000	9380	5060	7220	7174.98	0.53	0	10011	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1573	-9.68	4.52	12	0.20	-754.00	1615.00	17940	20230228	-59.31	5940	20230102	22.90	17940	-59.31	20230228	5940	22.90	20230102	17940	-59.31	20230228	5940	22.90	20230102	1.40	N	347860	500	107 억		115274	N	N	8	N	00	N
24	20231027	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-20	5	-0.28	204519610	28701	35.55	7230	7330	7000	9380	5060	7220	7125.54	0.53	0	4648	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1552	-9.55	4.46	12	0.13	-754.00	1615.00	17940	20230228	-59.87	5940	20230102	21.21	17940	-59.87	20230228	5940	21.21	20230102	17940	-59.87	20230228	5940	21.21	20230102	1.40	N	347860	500	107 억		115274	N	N	8	N	00	N
25	20231027	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	60	2	0.83	31612780	4359	5.40	7230	7330	7220	9380	5060	7220	7253.07	0.53	0	1034	7713	7466	7313	7066	6913	7390	6990	108	2160	500	4470	10	1	21550372	1569	-9.66	4.51	12	0.02	-754.00	1615.00	17940	20230228	-59.42	5940	20230102	22.56	17940	-59.42	20230228	5940	22.56	20230102	17940	-59.42	20230228	5940	22.56	20230102	1.40	N	347860	500	107 억		115274	N	N	8	N	00	N
26	20231026	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-390	5	-5.12	581580030	80111	79.88	7560	7560	7160	9890	5330	7610	7259.80	0.61	0	-16256	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1556	-9.58	4.47	12	0.37	-754.00	1615.00	17940	20230228	-59.75	5940	20230102	21.55	17940	-59.75	20230228	5940	21.55	20230102	17940	-59.75	20230228	5940	21.55	20230102	1.39	N	347860	500	107 억		131505	N	N	8	N	00	N
27	20231026	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-320	5	-4.20	541669880	74583	74.37	7560	7560	7160	9890	5330	7610	7262.65	0.61	0	-15619	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1571	-9.67	4.51	12	0.35	-754.00	1615.00	17940	20230228	-59.36	5940	20230102	22.73	17940	-59.36	20230228	5940	22.73	20230102	17940	-59.36	20230228	5940	22.73	20230102	1.39	N	347860	500	107 억		131505	N	N	77	N	00	N
28	20231026	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-400	5	-5.26	424109920	58331	58.16	7560	7560	7160	9890	5330	7610	7270.75	0.61	0	-8293	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1554	-9.56	4.46	12	0.27	-754.00	1615.00	17940	20230228	-59.81	5940	20230102	21.38	17940	-59.81	20230228	5940	21.38	20230102	17940	-59.81	20230228	5940	21.38	20230102	1.39	N	347860	500	107 억		131505	N	N	77	N	00	N
29	20231026	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-370	5	-4.86	334570910	45898	45.77	7560	7560	7200	9890	5330	7610	7289.44	0.61	0	-3144	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1560	-9.60	4.48	12	0.21	-754.00	1615.00	17940	20230228	-59.64	5940	20230102	21.89	17940	-59.64	20230228	5940	21.89	20230102	17940	-59.64	20230228	5940	21.89	20230102	1.39	N	347860	500	107 억		131505	N	N	77	N	00	N
30	20231026	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-370	5	-4.86	279574260	38292	38.18	7560	7560	7200	9890	5330	7610	7301.11	0.61	0	-4222	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1560	-9.60	4.48	12	0.18	-754.00	1615.00	17940	20230228	-59.64	5940	20230102	21.89	17940	-59.64	20230228	5940	21.89	20230102	17940	-59.64	20230228	5940	21.89	20230102	1.39	N	347860	500	107 억		131505	N	N	77	N	00	N
31	20231026	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-350	5	-4.60	201067530	27428	27.35	7560	7560	7260	9890	5330	7610	7330.74	0.61	0	-1360	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1565	-9.63	4.50	12	0.13	-754.00	1615.00	17940	20230228	-59.53	5940	20230102	22.22	17940	-59.53	20230228	5940	22.22	20230102	17940	-59.53	20230228	5940	22.22	20230102	1.39	N	347860	500	107 억		131505	N	N	77	N	00	N
32	20231026	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-280	5	-3.68	124022220	16891	16.84	7560	7560	7280	9890	5330	7610	7342.50	0.61	0	-372	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1580	-9.72	4.54	12	0.08	-754.00	1615.00	17940	20230228	-59.14	5940	20230102	23.40	17940	-59.14	20230228	5940	23.40	20230102	17940	-59.14	20230228	5940	23.40	20230102	1.39	N	347860	500	107 억		131505	N	N	77	N	00	N
33	20231026	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-290	5	-3.81	33863350	4600	4.59	7560	7560	7280	9890	5330	7610	7361.60	0.61	0	-326	7990	7800	7700	7510	7410	7750	7460	108	2280	500	4710	10	1	21550372	1577	-9.71	4.53	12	0.02	-754.00	1615.00	17940	20230228	-59.20	5940	20230102	23.23	17940	-59.20	20230228	5940	23.23	20230102	17940	-59.20	20230228	5940	23.23	20230102	1.39	N	347860	500	107 억		131505	N	N	77	N	00	N
34	20231025	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	70	2	0.93	767776770	99651	101.99	7880	7890	7600	9800	5280	7540	7704.72	0.67	0	-13116	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1640	-10.09	4.71	12	0.46	-754.00	1615.00	17940	20230228	-57.58	5940	20230102	28.11	17940	-57.58	20230228	5940	28.11	20230102	17940	-57.58	20230228	5940	28.11	20230102	1.42	N	347860	500	107 억		144621	N	N	77	N	00	N
35	20231025	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	70	2	0.93	749389250	97236	99.52	7880	7890	7600	9800	5280	7540	7706.91	0.67	0	-12324	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1640	-10.09	4.71	12	0.45	-754.00	1615.00	17940	20230228	-57.58	5940	20230102	28.11	17940	-57.58	20230228	5940	28.11	20230102	17940	-57.58	20230228	5940	28.11	20230102	1.42	N	347860	500	107 억		144621	N	N	56	N	00	N
36	20231025	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	120	2	1.59	674098270	87358	89.41	7880	7890	7620	9800	5280	7540	7716.50	0.67	0	-10640	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1651	-10.16	4.74	12	0.41	-754.00	1615.00	17940	20230228	-57.30	5940	20230102	28.96	17940	-57.30	20230228	5940	28.96	20230102	17940	-57.30	20230228	5940	28.96	20230102	1.42	N	347860	500	107 억		144621	N	N	56	N	00	N
37	20231025	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	100	2	1.33	637380630	82554	84.49	7880	7890	7620	9800	5280	7540	7720.77	0.67	0	-11206	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1646	-10.13	4.73	12	0.38	-754.00	1615.00	17940	20230228	-57.41	5940	20230102	28.62	17940	-57.41	20230228	5940	28.62	20230102	17940	-57.41	20230228	5940	28.62	20230102	1.42	N	347860	500	107 억		144621	N	N	56	N	00	N
38	20231025	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	180	2	2.39	555184430	71864	73.55	7880	7890	7620	9800	5280	7540	7725.49	0.67	0	-5405	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1664	-10.24	4.78	12	0.33	-754.00	1615.00	17940	20230228	-56.97	5940	20230102	29.97	17940	-56.97	20230228	5940	29.97	20230102	17940	-56.97	20230228	5940	29.97	20230102	1.42	N	347860	500	107 억		144621	N	N	56	N	00	N
39	20231025	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	200	2	2.65	470654100	60969	62.40	7880	7890	7620	9800	5280	7540	7719.56	0.67	0	-8663	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1668	-10.27	4.79	12	0.28	-754.00	1615.00	17940	20230228	-56.86	5940	20230102	30.30	17940	-56.86	20230228	5940	30.30	20230102	17940	-56.86	20230228	5940	30.30	20230102	1.42	N	347860	500	107 억		144621	N	N	56	N	00	N
40	20231025	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	150	2	1.99	376540700	48796	49.94	7880	7890	7620	9800	5280	7540	7716.63	0.67	0	-16328	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1657	-10.20	4.76	12	0.23	-754.00	1615.00	17940	20230228	-57.13	5940	20230102	29.46	17940	-57.13	20230228	5940	29.46	20230102	17940	-57.13	20230228	5940	29.46	20230102	1.42	N	347860	500	107 억		144621	N	N	56	N	00	N
41	20231025	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	150	2	1.99	244746540	31644	32.39	7880	7890	7620	9800	5280	7540	7734.37	0.67	0	-14689	8100	7820	7440	7160	6780	7630	6970	108	2260	500	4670	10	1	21550372	1657	-10.20	4.76	12	0.15	-754.00	1615.00	17940	20230228	-57.13	5940	20230102	29.46	17940	-57.13	20230228	5940	29.46	20230102	17940	-57.13	20230228	5940	29.46	20230102	1.42	N	347860	500	107 억		144621	N	N	56	N	00	N
42	20231024	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	280	2	3.86	713860820	97422	219.76	7720	7720	7060	9430	5090	7260	7326.35	0.68	0	-2905	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1625	-10.00	4.67	12	0.45	-754.00	1615.00	17940	20230228	-57.97	5940	20230102	26.94	17940	-57.97	20230228	5940	26.94	20230102	17940	-57.97	20230228	5940	26.94	20230102	1.49	N	347860	500	107 억		147526	N	N	56	N	00	N
43	20231024	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	240	2	3.31	688495420	94051	212.16	7720	7720	7060	9430	5090	7260	7320.45	0.68	0	-3666	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1616	-9.95	4.64	12	0.44	-754.00	1615.00	17940	20230228	-58.19	5940	20230102	26.26	17940	-58.19	20230228	5940	26.26	20230102	17940	-58.19	20230228	5940	26.26	20230102	1.49	N	347860	500	107 억		147526	N	N	0	N	00	N
44	20231024	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	200	2	2.75	586922760	80472	181.53	7720	7720	7060	9430	5090	7260	7293.50	0.68	0	-10344	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1608	-9.89	4.62	12	0.37	-754.00	1615.00	17940	20230228	-58.42	5940	20230102	25.59	17940	-58.42	20230228	5940	25.59	20230102	17940	-58.42	20230228	5940	25.59	20230102	1.49	N	347860	500	107 억		147526	N	N	0	N	00	N
45	20231024	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	30	2	0.41	534858850	73434	165.65	7720	7720	7060	9430	5090	7260	7283.53	0.68	0	-11179	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1571	-9.67	4.51	12	0.34	-754.00	1615.00	17940	20230228	-59.36	5940	20230102	22.73	17940	-59.36	20230228	5940	22.73	20230102	17940	-59.36	20230228	5940	22.73	20230102	1.49	N	347860	500	107 억		147526	N	N	0	N	00	N
46	20231024	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-30	5	-0.41	488117630	66999	151.13	7720	7720	7060	9430	5090	7260	7285.45	0.68	0	-14755	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1558	-9.59	4.48	12	0.31	-754.00	1615.00	17940	20230228	-59.70	5940	20230102	21.72	17940	-59.70	20230228	5940	21.72	20230102	17940	-59.70	20230228	5940	21.72	20230102	1.49	N	347860	500	107 억		147526	N	N	0	N	00	N
47	20231024	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-110	5	-1.52	429202220	58826	132.70	7720	7720	7060	9430	5090	7260	7296.13	0.68	0	-15656	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1541	-9.48	4.43	12	0.27	-754.00	1615.00	17940	20230228	-60.14	5940	20230102	20.37	17940	-60.14	20230228	5940	20.37	20230102	17940	-60.14	20230228	5940	20.37	20230102	1.49	N	347860	500	107 억		147526	N	N	0	N	00	N
48	20231024	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-80	5	-1.10	278679440	37684	85.01	7720	7720	7150	9430	5090	7260	7395.17	0.68	0	-7519	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1547	-9.52	4.45	12	0.17	-754.00	1615.00	17940	20230228	-59.98	5940	20230102	20.88	17940	-59.98	20230228	5940	20.88	20230102	17940	-59.98	20230228	5940	20.88	20230102	1.49	N	347860	500	107 억		147526	N	N	0	N	00	N
49	20231024	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	250	2	3.44	81129530	10640	24.00	7720	7720	7460	9430	5090	7260	7624.96	0.68	0	-2228	7573	7416	7333	7176	7093	7375	7135	108	2170	500	4500	10	1	21550372	1618	-9.96	4.65	12	0.05	-754.00	1615.00	17940	20230228	-58.14	5940	20230102	26.43	17940	-58.14	20230228	5940	26.43	20230102	17940	-58.14	20230228	5940	26.43	20230102	1.49	N	347860	500	107 억		147526	N	N	0	N	00	N
50	20231023	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-130	5	-1.76	315127150	42946	38.24	7300	7490	7250	9600	5180	7390	7337.81	0.68	0	1165	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1565	-9.63	4.50	12	0.20	-754.00	1615.00	17940	20230228	-59.53	5940	20230102	22.22	17940	-59.53	20230228	5940	22.22	20230102	17940	-59.53	20230228	5940	22.22	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
51	20231023	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-120	5	-1.62	293067440	39909	35.54	7300	7490	7250	9600	5180	7390	7343.39	0.68	0	1153	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1567	-9.64	4.50	12	0.19	-754.00	1615.00	17940	20230228	-59.48	5940	20230102	22.39	17940	-59.48	20230228	5940	22.39	20230102	17940	-59.48	20230228	5940	22.39	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
52	20231023	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-70	5	-0.95	248889270	33845	30.14	7300	7490	7250	9600	5180	7390	7353.80	0.68	0	328	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1577	-9.71	4.53	12	0.16	-754.00	1615.00	17940	20230228	-59.20	5940	20230102	23.23	17940	-59.20	20230228	5940	23.23	20230102	17940	-59.20	20230228	5940	23.23	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
53	20231023	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	20	2	0.27	229181450	31163	27.75	7300	7490	7250	9600	5180	7390	7354.28	0.68	0	1653	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1597	-9.83	4.59	12	0.14	-754.00	1615.00	17940	20230228	-58.70	5940	20230102	24.75	17940	-58.70	20230228	5940	24.75	20230102	17940	-58.70	20230228	5940	24.75	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
54	20231023	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-10	5	-0.14	198866720	27048	24.09	7300	7490	7250	9600	5180	7390	7352.36	0.68	0	2037	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1590	-9.79	4.57	12	0.13	-754.00	1615.00	17940	20230228	-58.86	5940	20230102	24.24	17940	-58.86	20230228	5940	24.24	20230102	17940	-58.86	20230228	5940	24.24	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
55	20231023	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	90	2	1.22	182697750	24867	22.14	7300	7490	7250	9600	5180	7390	7347.00	0.68	0	3596	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1612	-9.92	4.63	12	0.12	-754.00	1615.00	17940	20230228	-58.31	5940	20230102	25.93	17940	-58.31	20230228	5940	25.93	20230102	17940	-58.31	20230228	5940	25.93	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
56	20231023	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	0	3	0.00	132474300	18094	16.11	7300	7430	7250	9600	5180	7390	7321.45	0.68	0	1865	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1593	-9.80	4.58	12	0.08	-754.00	1615.00	17940	20230228	-58.81	5940	20230102	24.41	17940	-58.81	20230228	5940	24.41	20230102	17940	-58.81	20230228	5940	24.41	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
57	20231023	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-30	5	-0.41	64043190	8789	7.83	7300	7360	7250	9600	5180	7390	7286.74	0.68	0	4556	7730	7560	7340	7170	6950	7645	7255	108	2210	500	4580	10	1	21550372	1586	-9.76	4.56	12	0.04	-754.00	1615.00	17940	20230228	-58.97	5940	20230102	23.91	17940	-58.97	20230228	5940	23.91	20230102	17940	-58.97	20230228	5940	23.91	20230102	1.55	N	347860	500	107 억		146067	N	N	0	N	00	N
58	20231020	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-30	5	-0.40	810636810	111854	105.53	7290	7510	7120	9640	5200	7420	7247.01	0.56	0	24592	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1593	-9.80	4.58	12	0.52	-754.00	1615.00	17940	20230228	-58.81	5940	20230102	24.41	17940	-58.81	20230228	5940	24.41	20230102	17940	-58.81	20230228	5940	24.41	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
59	20231020	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-160	5	-2.16	750675730	103626	97.77	7290	7510	7120	9640	5200	7420	7244.09	0.56	0	21986	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1565	-9.63	4.50	12	0.48	-754.00	1615.00	17940	20230228	-59.53	5940	20230102	22.22	17940	-59.53	20230228	5940	22.22	20230102	17940	-59.53	20230228	5940	22.22	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
60	20231020	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	30	2	0.40	692612150	95691	90.28	7290	7510	7120	9640	5200	7420	7238.01	0.56	0	24290	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1606	-9.88	4.61	12	0.44	-754.00	1615.00	17940	20230228	-58.47	5940	20230102	25.42	17940	-58.47	20230228	5940	25.42	20230102	17940	-58.47	20230228	5940	25.42	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
61	20231020	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-90	5	-1.21	576214240	79965	75.44	7290	7400	7120	9640	5200	7420	7205.83	0.56	0	27730	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1580	-9.72	4.54	12	0.37	-754.00	1615.00	17940	20230228	-59.14	5940	20230102	23.40	17940	-59.14	20230228	5940	23.40	20230102	17940	-59.14	20230228	5940	23.40	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
62	20231020	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-170	5	-2.29	506930570	70413	66.43	7290	7400	7120	9640	5200	7420	7199.39	0.56	0	20715	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1562	-9.62	4.49	12	0.33	-754.00	1615.00	17940	20230228	-59.59	5940	20230102	22.05	17940	-59.59	20230228	5940	22.05	20230102	17940	-59.59	20230228	5940	22.05	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
63	20231020	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-220	5	-2.96	424117910	58892	55.56	7290	7400	7120	9640	5200	7420	7201.62	0.56	0	17247	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1552	-9.55	4.46	12	0.27	-754.00	1615.00	17940	20230228	-59.87	5940	20230102	21.21	17940	-59.87	20230228	5940	21.21	20230102	17940	-59.87	20230228	5940	21.21	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
64	20231020	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-260	5	-3.50	282766460	39137	36.92	7290	7400	7150	9640	5200	7420	7225.04	0.56	0	11625	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1543	-9.50	4.43	12	0.18	-754.00	1615.00	17940	20230228	-60.09	5940	20230102	20.54	17940	-60.09	20230228	5940	20.54	20230102	17940	-60.09	20230228	5940	20.54	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
65	20231020	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-180	5	-2.43	94664500	13021	12.28	7290	7400	7180	9640	5200	7420	7270.14	0.56	0	1010	7800	7610	7510	7320	7220	7560	7270	108	2220	500	4600	10	1	21550372	1560	-9.60	4.48	12	0.06	-754.00	1615.00	17940	20230228	-59.64	5940	20230102	21.89	17940	-59.64	20230228	5940	21.89	20230102	17940	-59.64	20230228	5940	21.89	20230102	1.55	N	347860	500	107 억		121394	N	N	18	N	00	N
66	20231019	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-340	5	-4.38	792853170	105313	177.79	7700	7700	7410	10080	5440	7760	7529.09	0.64	0	-15038	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1599	-9.84	4.59	12	0.49	-754.00	1615.00	17940	20230228	-58.64	5940	20230102	24.92	17940	-58.64	20230228	5940	24.92	20230102	17940	-58.64	20230228	5940	24.92	20230102	1.57	N	347860	500	107 억		136993	N	N	18	N	00	N
67	20231019	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-320	5	-4.12	755458850	100275	169.29	7700	7700	7410	10080	5440	7760	7533.87	0.64	0	-14962	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1603	-9.87	4.61	12	0.47	-754.00	1615.00	17940	20230228	-58.53	5940	20230102	25.25	17940	-58.53	20230228	5940	25.25	20230102	17940	-58.53	20230228	5940	25.25	20230102	1.57	N	347860	500	107 억		136993	N	N	19	N	00	N
68	20231019	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-300	5	-3.87	682551120	90471	152.73	7700	7700	7410	10080	5440	7760	7544.42	0.64	0	-15062	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1608	-9.89	4.62	12	0.42	-754.00	1615.00	17940	20230228	-58.42	5940	20230102	25.59	17940	-58.42	20230228	5940	25.59	20230102	17940	-58.42	20230228	5940	25.59	20230102	1.57	N	347860	500	107 억		136993	N	N	19	N	00	N
69	20231019	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-290	5	-3.74	603327110	79825	134.76	7700	7700	7450	10080	5440	7760	7558.12	0.64	0	-14150	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1610	-9.91	4.63	12	0.37	-754.00	1615.00	17940	20230228	-58.36	5940	20230102	25.76	17940	-58.36	20230228	5940	25.76	20230102	17940	-58.36	20230228	5940	25.76	20230102	1.57	N	347860	500	107 억		136993	N	N	19	N	00	N
70	20231019	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-260	5	-3.35	486573910	64220	108.42	7700	7700	7500	10080	5440	7760	7576.67	0.64	0	-11176	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1616	-9.95	4.64	12	0.30	-754.00	1615.00	17940	20230228	-58.19	5940	20230102	26.26	17940	-58.19	20230228	5940	26.26	20230102	17940	-58.19	20230228	5940	26.26	20230102	1.57	N	347860	500	107 억		136993	N	N	19	N	00	N
71	20231019	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-230	5	-2.96	386081590	50861	85.86	7700	7700	7510	10080	5440	7760	7590.91	0.64	0	-11737	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1623	-9.99	4.66	12	0.24	-754.00	1615.00	17940	20230228	-58.03	5940	20230102	26.77	17940	-58.03	20230228	5940	26.77	20230102	17940	-58.03	20230228	5940	26.77	20230102	1.57	N	347860	500	107 억		136993	N	N	19	N	00	N
72	20231019	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-170	5	-2.19	311703650	41024	69.26	7700	7700	7510	10080	5440	7760	7598.08	0.64	0	-13186	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1636	-10.07	4.70	12	0.19	-754.00	1615.00	17940	20230228	-57.69	5940	20230102	27.78	17940	-57.69	20230228	5940	27.78	20230102	17940	-57.69	20230228	5940	27.78	20230102	1.57	N	347860	500	107 억		136993	N	N	19	N	00	N
73	20231019	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-220	5	-2.84	173785210	22781	38.46	7700	7700	7530	10080	5440	7760	7628.51	0.64	0	-14587	8060	7910	7830	7680	7600	7870	7640	108	2320	500	4810	10	1	21550372	1625	-10.00	4.67	12	0.11	-754.00	1615.00	17940	20230228	-57.97	5940	20230102	26.94	17940	-57.97	20230228	5940	26.94	20230102	17940	-57.97	20230228	5940	26.94	20230102	1.57	N	347860	500	107 억		136993	N	N	19	N	00	N
74	20231018	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-150	5	-1.90	458804110	58687	69.16	7920	7980	7750	10280	5540	7910	7818.02	0.72	0	-17207	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1672	-10.29	4.80	12	0.27	-754.00	1615.00	17940	20230228	-56.74	5940	20230102	30.64	17940	-56.74	20230228	5940	30.64	20230102	17940	-56.74	20230228	5940	30.64	20230102	1.57	N	347860	500	107 억		154413	N	N	19	N	00	N
75	20231018	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-120	5	-1.52	428667000	54804	64.59	7920	7980	7750	10280	5540	7910	7821.82	0.72	0	-15968	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1679	-10.33	4.82	12	0.25	-754.00	1615.00	17940	20230228	-56.58	5940	20230102	31.14	17940	-56.58	20230228	5940	31.14	20230102	17940	-56.58	20230228	5940	31.14	20230102	1.57	N	347860	500	107 억		154413	N	N	28	N	00	N
76	20231018	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-130	5	-1.64	372759170	47606	56.10	7920	7980	7750	10280	5540	7910	7830.09	0.72	0	-13232	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1677	-10.32	4.82	12	0.22	-754.00	1615.00	17940	20230228	-56.63	5940	20230102	30.98	17940	-56.63	20230228	5940	30.98	20230102	17940	-56.63	20230228	5940	30.98	20230102	1.57	N	347860	500	107 억		154413	N	N	28	N	00	N
77	20231018	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-140	5	-1.77	335806150	42864	50.51	7920	7980	7750	10280	5540	7910	7834.22	0.72	0	-12725	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1674	-10.31	4.81	12	0.20	-754.00	1615.00	17940	20230228	-56.69	5940	20230102	30.81	17940	-56.69	20230228	5940	30.81	20230102	17940	-56.69	20230228	5940	30.81	20230102	1.57	N	347860	500	107 억		154413	N	N	28	N	00	N
78	20231018	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-60	5	-0.76	283957400	36209	42.67	7920	7980	7750	10280	5540	7910	7842.18	0.72	0	-9525	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1692	-10.41	4.86	12	0.17	-754.00	1615.00	17940	20230228	-56.24	5940	20230102	32.15	17940	-56.24	20230228	5940	32.15	20230102	17940	-56.24	20230228	5940	32.15	20230102	1.57	N	347860	500	107 억		154413	N	N	28	N	00	N
79	20231018	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-10	5	-0.13	231655350	29517	34.79	7920	7980	7750	10280	5540	7910	7848.20	0.72	0	-6311	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1702	-10.48	4.89	12	0.14	-754.00	1615.00	17940	20230228	-55.96	5940	20230102	33.00	17940	-55.96	20230228	5940	33.00	20230102	17940	-55.96	20230228	5940	33.00	20230102	1.57	N	347860	500	107 억		154413	N	N	28	N	00	N
80	20231018	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-130	5	-1.64	169981040	21649	25.51	7920	7980	7750	10280	5540	7910	7851.68	0.72	0	-9221	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1677	-10.32	4.82	12	0.10	-754.00	1615.00	17940	20230228	-56.63	5940	20230102	30.98	17940	-56.63	20230228	5940	30.98	20230102	17940	-56.63	20230228	5940	30.98	20230102	1.57	N	347860	500	107 억		154413	N	N	28	N	00	N
81	20231018	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	20	2	0.25	20205590	2560	3.02	7920	7980	7820	10280	5540	7910	7892.81	0.72	0	-975	8350	8130	7900	7680	7450	8240	7790	108	2370	500	4900	10	1	21550372	1709	-10.52	4.91	12	0.01	-754.00	1615.00	17940	20230228	-55.80	5940	20230102	33.50	17940	-55.80	20230228	5940	33.50	20230102	17940	-55.80	20230228	5940	33.50	20230102	1.57	N	347860	500	107 억		154413	N	N	28	N	00	N
82	20231017	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	210	2	2.73	672698100	84721	76.35	7750	8120	7670	10010	5390	7700	7940.49	0.60	0	25337	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1705	-10.49	4.90	12	0.39	-754.00	1615.00	17940	20230228	-55.91	5940	20230102	33.16	17940	-55.91	20230228	5940	33.16	20230102	17940	-55.91	20230228	5940	33.16	20230102	1.57	N	347860	500	107 억		129081	N	N	28	N	00	N
83	20231017	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	210	2	2.73	622058840	78347	70.61	7750	8120	7670	10010	5390	7700	7939.79	0.60	0	24935	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1705	-10.49	4.90	12	0.36	-754.00	1615.00	17940	20230228	-55.91	5940	20230102	33.16	17940	-55.91	20230228	5940	33.16	20230102	17940	-55.91	20230228	5940	33.16	20230102	1.57	N	347860	500	107 억		129081	N	N	4	N	00	N
84	20231017	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	160	2	2.08	580134290	73040	65.83	7750	8120	7670	10010	5390	7700	7942.69	0.60	0	24237	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1694	-10.42	4.87	12	0.34	-754.00	1615.00	17940	20230228	-56.19	5940	20230102	32.32	17940	-56.19	20230228	5940	32.32	20230102	17940	-56.19	20230228	5940	32.32	20230102	1.57	N	347860	500	107 억		129081	N	N	4	N	00	N
85	20231017	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	180	2	2.34	552330070	69514	62.65	7750	8120	7670	10010	5390	7700	7945.59	0.60	0	25941	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1698	-10.45	4.88	12	0.32	-754.00	1615.00	17940	20230228	-56.08	5940	20230102	32.66	17940	-56.08	20230228	5940	32.66	20230102	17940	-56.08	20230228	5940	32.66	20230102	1.57	N	347860	500	107 억		129081	N	N	4	N	00	N
86	20231017	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	210	2	2.73	497758360	62611	56.43	7750	8120	7670	10010	5390	7700	7950.01	0.60	0	25220	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1705	-10.49	4.90	12	0.29	-754.00	1615.00	17940	20230228	-55.91	5940	20230102	33.16	17940	-55.91	20230228	5940	33.16	20230102	17940	-55.91	20230228	5940	33.16	20230102	1.57	N	347860	500	107 억		129081	N	N	4	N	00	N
87	20231017	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	270	2	3.51	459373670	57779	52.07	7750	8120	7670	10010	5390	7700	7950.53	0.60	0	26866	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1718	-10.57	4.93	12	0.27	-754.00	1615.00	17940	20230228	-55.57	5940	20230102	34.18	17940	-55.57	20230228	5940	34.18	20230102	17940	-55.57	20230228	5940	34.18	20230102	1.57	N	347860	500	107 억		129081	N	N	4	N	00	N
88	20231017	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	340	2	4.42	340272020	42947	38.71	7750	8060	7670	10010	5390	7700	7923.07	0.60	0	19460	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1733	-10.66	4.98	12	0.20	-754.00	1615.00	17940	20230228	-55.18	5940	20230102	35.35	17940	-55.18	20230228	5940	35.35	20230102	17940	-55.18	20230228	5940	35.35	20230102	1.57	N	347860	500	107 억		129081	N	N	4	N	00	N
89	20231017	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	170	2	2.21	132116570	16912	15.24	7750	7950	7670	10010	5390	7700	7812.00	0.60	0	7480	8146	7922	7786	7562	7426	7855	7495	108	2310	500	4770	10	1	21550372	1696	-10.44	4.87	12	0.08	-754.00	1615.00	17940	20230228	-56.13	5940	20230102	32.49	17940	-56.13	20230228	5940	32.49	20230102	17940	-56.13	20230228	5940	32.49	20230102	1.57	N	347860	500	107 억		129081	N	N	4	N	00	N
90	20231016	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-310	5	-3.87	850327020	109803	147.55	7880	8010	7650	10410	5610	8010	7744.24	0.59	0	1558	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1659	-10.21	4.77	12	0.51	-754.00	1615.00	17940	20230228	-57.08	5940	20230102	29.63	17940	-57.08	20230228	5940	29.63	20230102	17940	-57.08	20230228	5940	29.63	20230102	1.59	N	347860	500	107 억		127523	N	N	4	N	00	N
91	20231016	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-200	5	-2.50	814847600	105204	141.37	7880	8010	7650	10410	5610	8010	7745.41	0.59	0	1081	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1683	-10.36	4.84	12	0.49	-754.00	1615.00	17940	20230228	-56.47	5940	20230102	31.48	17940	-56.47	20230228	5940	31.48	20230102	17940	-56.47	20230228	5940	31.48	20230102	1.59	N	347860	500	107 억		127523	N	N	9	N	00	N
92	20231016	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-320	5	-4.00	622948210	80330	107.94	7880	8010	7650	10410	5610	8010	7754.86	0.59	0	1740	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1657	-10.20	4.76	12	0.37	-754.00	1615.00	17940	20230228	-57.13	5940	20230102	29.46	17940	-57.13	20230228	5940	29.46	20230102	17940	-57.13	20230228	5940	29.46	20230102	1.59	N	347860	500	107 억		127523	N	N	9	N	00	N
93	20231016	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-300	5	-3.75	574261870	74005	99.44	7880	8010	7650	10410	5610	8010	7759.77	0.59	0	1010	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1662	-10.23	4.77	12	0.34	-754.00	1615.00	17940	20230228	-57.02	5940	20230102	29.80	17940	-57.02	20230228	5940	29.80	20230102	17940	-57.02	20230228	5940	29.80	20230102	1.59	N	347860	500	107 억		127523	N	N	9	N	00	N
94	20231016	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-280	5	-3.50	485279470	62458	83.93	7880	8010	7650	10410	5610	8010	7769.69	0.59	0	-4633	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1666	-10.25	4.79	12	0.29	-754.00	1615.00	17940	20230228	-56.91	5940	20230102	30.13	17940	-56.91	20230228	5940	30.13	20230102	17940	-56.91	20230228	5940	30.13	20230102	1.59	N	347860	500	107 억		127523	N	N	9	N	00	N
95	20231016	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-270	5	-3.37	309700620	39730	53.39	7880	8010	7650	10410	5610	8010	7795.13	0.59	0	-14691	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1668	-10.27	4.79	12	0.18	-754.00	1615.00	17940	20230228	-56.86	5940	20230102	30.30	17940	-56.86	20230228	5940	30.30	20230102	17940	-56.86	20230228	5940	30.30	20230102	1.59	N	347860	500	107 억		127523	N	N	9	N	00	N
96	20231016	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-180	5	-2.25	205258980	26315	35.36	7880	8010	7650	10410	5610	8010	7800.08	0.59	0	-10124	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1687	-10.38	4.85	12	0.12	-754.00	1615.00	17940	20230228	-56.35	5940	20230102	31.82	17940	-56.35	20230228	5940	31.82	20230102	17940	-56.35	20230228	5940	31.82	20230102	1.59	N	347860	500	107 억		127523	N	N	9	N	00	N
97	20231016	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-180	5	-2.25	75060290	9644	12.96	7880	8010	7650	10410	5610	8010	7783.11	0.59	0	-1907	8423	8216	8113	7906	7803	8165	7855	108	2400	500	4960	10	1	21550372	1687	-10.38	4.85	12	0.04	-754.00	1615.00	17940	20230228	-56.35	5940	20230102	31.82	17940	-56.35	20230228	5940	31.82	20230102	17940	-56.35	20230228	5940	31.82	20230102	1.59	N	347860	500	107 억		127523	N	N	9	N	00	N
98	20231012	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	300	2	3.73	642210300	77021	88.41	8070	8470	8070	10460	5640	8050	8338.11	0.59	0	23686	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1799	-11.07	5.17	12	0.36	-754.00	1615.00	17940	20230228	-53.46	5940	20230102	40.57	17940	-53.46	20230228	5940	40.57	20230102	17940	-53.46	20230228	5940	40.57	20230102	1.63	N	347860	500	107 억		128000	N	N	28	N	00	N
99	20231012	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	290	2	3.60	616267460	73912	84.84	8070	8470	8070	10460	5640	8050	8337.85	0.59	0	23057	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1797	-11.06	5.16	12	0.34	-754.00	1615.00	17940	20230228	-53.51	5940	20230102	40.40	17940	-53.51	20230228	5940	40.40	20230102	17940	-53.51	20230228	5940	40.40	20230102	1.63	N	347860	500	107 억		128000	N	N	19	N	00	N
100	20231012	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	310	2	3.85	533055480	63920	73.37	8070	8470	8070	10460	5640	8050	8339.42	0.59	0	19937	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1802	-11.09	5.18	12	0.30	-754.00	1615.00	17940	20230228	-53.40	5940	20230102	40.74	17940	-53.40	20230228	5940	40.74	20230102	17940	-53.40	20230228	5940	40.74	20230102	1.63	N	347860	500	107 억		128000	N	N	19	N	00	N
101	20231012	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	300	2	3.73	501547810	60149	69.04	8070	8470	8070	10460	5640	8050	8338.42	0.59	0	18849	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1799	-11.07	5.17	12	0.28	-754.00	1615.00	17940	20230228	-53.46	5940	20230102	40.57	17940	-53.46	20230228	5940	40.57	20230102	17940	-53.46	20230228	5940	40.57	20230102	1.63	N	347860	500	107 억		128000	N	N	19	N	00	N
102	20231012	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	250	2	3.11	477356770	57242	65.70	8070	8470	8070	10460	5640	8050	8339.27	0.59	0	17516	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1789	-11.01	5.14	12	0.27	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.63	N	347860	500	107 억		128000	N	N	19	N	00	N
103	20231012	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	330	2	4.10	422398620	50660	58.15	8070	8470	8070	10460	5640	8050	8337.91	0.59	0	17637	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1806	-11.11	5.19	12	0.24	-754.00	1615.00	17940	20230228	-53.29	5940	20230102	41.08	17940	-53.29	20230228	5940	41.08	20230102	17940	-53.29	20230228	5940	41.08	20230102	1.63	N	347860	500	107 억		128000	N	N	19	N	00	N
104	20231012	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	260	2	3.23	350045020	42012	48.22	8070	8470	8070	10460	5640	8050	8332.02	0.59	0	15737	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1791	-11.02	5.15	12	0.19	-754.00	1615.00	17940	20230228	-53.68	5940	20230102	39.90	17940	-53.68	20230228	5940	39.90	20230102	17940	-53.68	20230228	5940	39.90	20230102	1.63	N	347860	500	107 억		128000	N	N	19	N	00	N
105	20231012	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	250	2	3.11	83259690	10078	11.57	8070	8340	8070	10460	5640	8050	8261.53	0.59	0	2297	8436	8242	8026	7832	7616	8340	7930	108	2410	500	4990	10	1	21550372	1789	-11.01	5.14	12	0.05	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.63	N	347860	500	107 억		128000	N	N	19	N	00	N
106	20231011	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	280	2	3.60	704628680	86864	83.20	7810	8220	7810	10100	5440	7770	8112.56	0.47	0	27326	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1735	-10.68	4.98	12	0.40	-754.00	1615.00	17940	20230228	-55.13	5940	20230102	35.52	17940	-55.13	20230228	5940	35.52	20230102	17940	-55.13	20230228	5940	35.52	20230102	1.66	N	347860	500	107 억		101037	N	N	19	N	00	N
107	20231011	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	270	2	3.47	668119420	82328	78.86	7810	8220	7810	10100	5440	7770	8115.34	0.47	0	25765	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1733	-10.66	4.98	12	0.38	-754.00	1615.00	17940	20230228	-55.18	5940	20230102	35.35	17940	-55.18	20230228	5940	35.35	20230102	17940	-55.18	20230228	5940	35.35	20230102	1.66	N	347860	500	107 억		101037	N	N	21	N	00	N
108	20231011	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	320	2	4.12	624042640	76862	73.62	7810	8220	7810	10100	5440	7770	8119.00	0.47	0	23427	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1743	-10.73	5.01	12	0.36	-754.00	1615.00	17940	20230228	-54.91	5940	20230102	36.20	17940	-54.91	20230228	5940	36.20	20230102	17940	-54.91	20230228	5940	36.20	20230102	1.66	N	347860	500	107 억		101037	N	N	21	N	00	N
109	20231011	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	370	2	4.76	563873600	69445	66.52	7810	8220	7810	10100	5440	7770	8119.71	0.47	0	26011	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1754	-10.80	5.04	12	0.32	-754.00	1615.00	17940	20230228	-54.63	5940	20230102	37.04	17940	-54.63	20230228	5940	37.04	20230102	17940	-54.63	20230228	5940	37.04	20230102	1.66	N	347860	500	107 억		101037	N	N	21	N	00	N
110	20231011	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	380	2	4.89	496716110	61212	58.63	7810	8220	7810	10100	5440	7770	8114.69	0.47	0	23595	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1756	-10.81	5.05	12	0.28	-754.00	1615.00	17940	20230228	-54.57	5940	20230102	37.21	17940	-54.57	20230228	5940	37.21	20230102	17940	-54.57	20230228	5940	37.21	20230102	1.66	N	347860	500	107 억		101037	N	N	21	N	00	N
111	20231011	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	340	2	4.38	447498700	55162	52.84	7810	8220	7810	10100	5440	7770	8112.45	0.47	0	20411	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1748	-10.76	5.02	12	0.26	-754.00	1615.00	17940	20230228	-54.79	5940	20230102	36.53	17940	-54.79	20230228	5940	36.53	20230102	17940	-54.79	20230228	5940	36.53	20230102	1.66	N	347860	500	107 억		101037	N	N	21	N	00	N
112	20231011	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	360	2	4.63	390235450	48083	46.06	7810	8220	7810	10100	5440	7770	8115.87	0.47	0	18479	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1752	-10.78	5.03	12	0.22	-754.00	1615.00	17940	20230228	-54.68	5940	20230102	36.87	17940	-54.68	20230228	5940	36.87	20230102	17940	-54.68	20230228	5940	36.87	20230102	1.66	N	347860	500	107 억		101037	N	N	21	N	00	N
113	20231011	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	230	2	2.96	46580710	5830	5.58	7810	8100	7810	10100	5440	7770	7989.83	0.47	0	261	8343	8056	7903	7616	7463	7980	7540	108	2330	500	4810	10	1	21550372	1724	-10.61	4.95	12	0.03	-754.00	1615.00	17940	20230228	-55.41	5940	20230102	34.68	17940	-55.41	20230228	5940	34.68	20230102	17940	-55.41	20230228	5940	34.68	20230102	1.66	N	347860	500	107 억		101037	N	N	21	N	00	N
114	20231010	161603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-370	5	-4.55	822967650	103846	118.70	8150	8190	7750	10580	5700	8140	7925.49	0.45	0	4052	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1674	-10.31	4.81	12	0.48	-754.00	1615.00	17940	20230228	-56.69	5940	20230102	30.81	17940	-56.69	20230228	5940	30.81	20230102	17940	-56.69	20230228	5940	30.81	20230102	1.70	N	347860	500	107 억		97372	N	N	21	N	00	N
115	20231010	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-310	5	-3.81	793660650	100076	114.39	8150	8190	7750	10580	5700	8140	7930.58	0.45	0	4049	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1687	-10.38	4.85	12	0.46	-754.00	1615.00	17940	20230228	-56.35	5940	20230102	31.82	17940	-56.35	20230228	5940	31.82	20230102	17940	-56.35	20230228	5940	31.82	20230102	1.70	N	347860	500	107 억		97372	N	N	7	N	00	N
116	20231010	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-300	5	-3.69	607611710	76250	87.16	8150	8190	7810	10580	5700	8140	7968.68	0.45	0	16	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1690	-10.40	4.85	12	0.35	-754.00	1615.00	17940	20230228	-56.30	5940	20230102	31.99	17940	-56.30	20230228	5940	31.99	20230102	17940	-56.30	20230228	5940	31.99	20230102	1.70	N	347860	500	107 억		97372	N	N	7	N	00	N
117	20231010	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-260	5	-3.19	416613780	52001	59.44	8150	8190	7810	10580	5700	8140	8011.65	0.45	0	-50	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1698	-10.45	4.88	12	0.24	-754.00	1615.00	17940	20230228	-56.08	5940	20230102	32.66	17940	-56.08	20230228	5940	32.66	20230102	17940	-56.08	20230228	5940	32.66	20230102	1.70	N	347860	500	107 억		97372	N	N	7	N	00	N
118	20231010	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-140	5	-1.72	300844150	37402	42.75	8150	8190	7810	10580	5700	8140	8043.53	0.45	0	-177	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1724	-10.61	4.95	12	0.17	-754.00	1615.00	17940	20230228	-55.41	5940	20230102	34.68	17940	-55.41	20230228	5940	34.68	20230102	17940	-55.41	20230228	5940	34.68	20230102	1.70	N	347860	500	107 억		97372	N	N	7	N	00	N
119	20231010	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	0	3	0.00	236768740	29420	33.63	8150	8190	7810	10580	5700	8140	8047.88	0.45	0	5072	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1754	-10.80	5.04	12	0.14	-754.00	1615.00	17940	20230228	-54.63	5940	20230102	37.04	17940	-54.63	20230228	5940	37.04	20230102	17940	-54.63	20230228	5940	37.04	20230102	1.70	N	347860	500	107 억		97372	N	N	7	N	00	N
120	20231010	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	0	3	0.00	186200600	23194	26.51	8150	8190	7810	10580	5700	8140	8027.96	0.45	0	3271	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1754	-10.80	5.04	12	0.11	-754.00	1615.00	17940	20230228	-54.63	5940	20230102	37.04	17940	-54.63	20230228	5940	37.04	20230102	17940	-54.63	20230228	5940	37.04	20230102	1.70	N	347860	500	107 억		97372	N	N	7	N	00	N
121	20231010	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	-170	5	-2.09	88625630	11096	12.68	8150	8190	7810	10580	5700	8140	7987.17	0.45	0	603	8626	8382	8106	7862	7586	8505	7985	108	2440	500	5040	10	1	21550372	1718	-10.57	4.93	12	0.05	-754.00	1615.00	17940	20230228	-55.57	5940	20230102	34.18	17940	-55.57	20230228	5940	34.18	20230102	17940	-55.57	20230228	5940	34.18	20230102	1.70	N	347860	500	107 억		97372	N	N	7	N	00	N
122	20231006	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	150	2	1.88	698111180	85979	74.64	7830	8350	7830	10380	5600	7990	8119.55	0.28	0	36791	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1754	-10.80	5.04	12	0.40	-754.00	1615.00	17940	20230228	-54.63	5940	20230102	37.04	17940	-54.63	20230228	5940	37.04	20230102	17940	-54.63	20230228	5940	37.04	20230102	1.73	N	347860	500	107 억		60699	N	N	7	N	00	N
123	20231006	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	110	2	1.38	670044980	82524	71.64	7830	8350	7830	10380	5600	7990	8119.40	0.28	0	35826	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1746	-10.74	5.02	12	0.38	-754.00	1615.00	17940	20230228	-54.85	5940	20230102	36.36	17940	-54.85	20230228	5940	36.36	20230102	17940	-54.85	20230228	5940	36.36	20230102	1.73	N	347860	500	107 억		60699	N	N	11	N	00	N
124	20231006	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	150	2	1.88	600804580	73980	64.22	7830	8350	7830	10380	5600	7990	8121.18	0.28	0	32998	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1754	-10.80	5.04	12	0.34	-754.00	1615.00	17940	20230228	-54.63	5940	20230102	37.04	17940	-54.63	20230228	5940	37.04	20230102	17940	-54.63	20230228	5940	37.04	20230102	1.73	N	347860	500	107 억		60699	N	N	11	N	00	N
125	20231006	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	210	2	2.63	571599450	70394	61.11	7830	8350	7830	10380	5600	7990	8120.00	0.28	0	32347	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1767	-10.88	5.08	12	0.33	-754.00	1615.00	17940	20230228	-54.29	5940	20230102	38.05	17940	-54.29	20230228	5940	38.05	20230102	17940	-54.29	20230228	5940	38.05	20230102	1.73	N	347860	500	107 억		60699	N	N	11	N	00	N
126	20231006	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	180	2	2.25	521803610	64312	55.83	7830	8350	7830	10380	5600	7990	8113.63	0.28	0	29372	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1761	-10.84	5.06	12	0.30	-754.00	1615.00	17940	20230228	-54.46	5940	20230102	37.54	17940	-54.46	20230228	5940	37.54	20230102	17940	-54.46	20230228	5940	37.54	20230102	1.73	N	347860	500	107 억		60699	N	N	11	N	00	N
127	20231006	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	250	2	3.13	477563410	58893	51.13	7830	8350	7830	10380	5600	7990	8109.00	0.28	0	26215	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1776	-10.93	5.10	12	0.27	-754.00	1615.00	17940	20230228	-54.07	5940	20230102	38.72	17940	-54.07	20230228	5940	38.72	20230102	17940	-54.07	20230228	5940	38.72	20230102	1.73	N	347860	500	107 억		60699	N	N	11	N	00	N
128	20231006	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	260	2	3.25	345430780	42789	37.15	7830	8350	7830	10380	5600	7990	8072.89	0.28	0	20364	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1778	-10.94	5.11	12	0.20	-754.00	1615.00	17940	20230228	-54.01	5940	20230102	38.89	17940	-54.01	20230228	5940	38.89	20230102	17940	-54.01	20230228	5940	38.89	20230102	1.73	N	347860	500	107 억		60699	N	N	11	N	00	N
129	20231006	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	0	3	0.00	120266140	15163	13.16	7830	8350	7830	10380	5600	7990	7931.55	0.28	0	5894	8470	8230	8110	7870	7750	8170	7810	108	2390	500	4950	10	1	21550372	1722	-10.60	4.95	12	0.07	-754.00	1615.00	17940	20230228	-55.46	5940	20230102	34.51	17940	-55.46	20230228	5940	34.51	20230102	17940	-55.46	20230228	5940	34.51	20230102	1.73	N	347860	500	107 억		60699	N	N	11	N	00	N