KissMeData/079970/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	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	-19	5	-3.25	86227194	150578	74.40	586	600	561	759	409	584	572.65	3.43	0	-31194	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	444	-2.44	0.82	12	0.19	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
3	20231031	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	-18	5	-3.08	76143440	132744	65.59	586	600	561	759	409	584	573.61	3.43	0	-28019	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	444	-2.44	0.82	12	0.17	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
4	20231031	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-14	5	-2.40	64691030	112532	55.60	586	600	561	759	409	584	574.87	3.43	0	-32980	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	447	-2.46	0.83	12	0.14	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
5	20231031	130658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	578	-6	5	-1.03	54133525	93992	46.44	586	600	561	759	409	584	575.94	3.43	0	-35231	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	454	-2.49	0.84	12	0.12	-232.00	689.00	1330	20230615	-56.54	540	20231024	7.04	1330	-56.54	20230615	540	7.04	20231024	1330	-56.54	20230615	540	7.04	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
6	20231031	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-10	5	-1.71	45734798	79131	39.10	586	600	565	759	409	584	577.96	3.43	0	-34677	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	451	-2.47	0.83	12	0.10	-232.00	689.00	1330	20230615	-56.84	540	20231024	6.30	1330	-56.84	20230615	540	6.30	20231024	1330	-56.84	20230615	540	6.30	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
7	20231031	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	578	-6	5	-1.03	25982980	44628	22.05	586	600	574	759	409	584	582.21	3.43	0	-11276	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	454	-2.49	0.84	12	0.06	-232.00	689.00	1330	20230615	-56.54	540	20231024	7.04	1330	-56.54	20230615	540	7.04	20231024	1330	-56.54	20230615	540	7.04	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
8	20231031	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	577	-7	5	-1.20	21562436	37008	18.28	586	600	574	759	409	584	582.64	3.43	0	-9030	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	453	-2.49	0.84	12	0.05	-232.00	689.00	1330	20230615	-56.62	540	20231024	6.85	1330	-56.62	20230615	540	6.85	20231024	1330	-56.62	20230615	540	6.85	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
9	20231031	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	11	2	1.88	3551802	6006	2.97	586	600	586	759	409	584	591.38	3.43	0	219	644	614	587	557	530	600	543	393	175	500	400	1	1	78505003	467	-2.56	0.86	12	0.01	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		2689185	N	N	0	N	00	N
10	20231030	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-1	5	-0.17	110620543	188836	42.43	586	617	560	760	410	585	585.80	3.44	0	-11370	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	458	-2.52	0.85	12	0.24	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
11	20231030	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-5	5	-0.85	99805305	170324	38.27	586	617	560	760	410	585	585.97	3.44	0	-7709	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	455	-2.50	0.84	12	0.22	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
12	20231030	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-5	5	-0.85	96103168	163946	36.84	586	617	560	760	410	585	586.19	3.44	0	-6296	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	455	-2.50	0.84	12	0.21	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
13	20231030	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	1	2	0.17	83915978	143036	32.14	586	617	560	760	410	585	586.68	3.44	0	-3992	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	460	-2.53	0.85	12	0.18	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
14	20231030	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	2	2	0.34	66916731	114213	25.66	586	617	560	760	410	585	585.89	3.44	0	5239	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	461	-2.53	0.85	12	0.15	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
15	20231030	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	592	7	2	1.20	55735518	95271	21.41	586	617	560	760	410	585	585.02	3.44	0	12336	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	465	-2.55	0.86	12	0.12	-232.00	689.00	1330	20230615	-55.49	540	20231024	9.63	1330	-55.49	20230615	540	9.63	20231024	1330	-55.49	20230615	540	9.63	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
16	20231030	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-3	5	-0.51	32024984	55111	12.38	586	617	560	760	410	585	581.10	3.44	0	-10465	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	457	-2.51	0.84	12	0.07	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
17	20231030	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-5	5	-0.85	8450843	14232	3.20	586	617	580	760	410	585	593.79	3.44	0	-9902	639	612	586	559	533	625	572	393	175	500	400	1	1	78505003	455	-2.50	0.84	12	0.02	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		2702629	N	N	0	N	00	N
18	20231027	160602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	15	2	2.63	259976848	444987	120.21	565	613	560	741	399	570	584.23	3.48	0	-31741	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	459	-2.52	0.85	12	0.57	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
19	20231027	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	17	2	2.98	247462364	423608	114.43	565	613	560	741	399	570	584.18	3.48	0	-35925	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	461	-2.53	0.85	12	0.54	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
20	20231027	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	17	2	2.98	220350257	377463	101.97	565	613	560	741	399	570	583.77	3.48	0	-36376	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	461	-2.53	0.85	12	0.48	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
21	20231027	130622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	597	27	2	4.74	174303355	299657	80.95	565	613	560	741	399	570	581.68	3.48	0	-37237	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	469	-2.57	0.87	12	0.38	-232.00	689.00	1330	20230615	-55.11	540	20231024	10.56	1330	-55.11	20230615	540	10.56	20231024	1330	-55.11	20230615	540	10.56	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
22	20231027	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	30	2	5.26	161901717	278975	75.36	565	613	560	741	399	570	580.34	3.48	0	-25886	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	471	-2.59	0.87	12	0.36	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
23	20231027	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	604	34	2	5.96	153702291	265360	71.68	565	613	560	741	399	570	579.22	3.48	0	-26875	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	474	-2.60	0.88	12	0.34	-232.00	689.00	1330	20230615	-54.59	540	20231024	11.85	1330	-54.59	20230615	540	11.85	20231024	1330	-54.59	20230615	540	11.85	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
24	20231027	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	-1	5	-0.18	67313123	119132	32.18	565	575	560	741	399	570	565.03	3.48	0	-47901	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	447	-2.45	0.83	12	0.15	-232.00	689.00	1330	20230615	-57.22	540	20231024	5.37	1330	-57.22	20230615	540	5.37	20231024	1330	-57.22	20230615	540	5.37	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
25	20231027	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	0	3	0.00	5626075	9902	2.67	565	575	565	741	399	570	568.18	3.48	0	4182	596	582	567	553	538	590	561	393	171	500	390	1	1	78505003	447	-2.46	0.83	12	0.01	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		2732682	N	N	0	N	00	N
26	20231026	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-12	5	-2.06	207984093	370164	59.73	554	581	552	756	408	582	561.87	3.45	0	35724	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	447	-2.46	0.83	12	0.47	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
27	20231026	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	-19	5	-3.26	206204336	367037	59.23	554	581	552	756	408	582	561.81	3.45	0	36356	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	442	-2.43	0.82	12	0.47	-232.00	689.00	1330	20230615	-57.67	540	20231024	4.26	1330	-57.67	20230615	540	4.26	20231024	1330	-57.67	20230615	540	4.26	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
28	20231026	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	-23	5	-3.95	171347407	304402	49.12	554	581	552	756	408	582	562.90	3.45	0	24778	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	439	-2.41	0.81	12	0.39	-232.00	689.00	1330	20230615	-57.97	540	20231024	3.52	1330	-57.97	20230615	540	3.52	20231024	1330	-57.97	20230615	540	3.52	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
29	20231026	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	-23	5	-3.95	156058215	277238	44.74	554	581	552	756	408	582	562.90	3.45	0	24636	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	439	-2.41	0.81	12	0.35	-232.00	689.00	1330	20230615	-57.97	540	20231024	3.52	1330	-57.97	20230615	540	3.52	20231024	1330	-57.97	20230615	540	3.52	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
30	20231026	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-26	5	-4.47	136038457	241199	38.92	554	581	554	756	408	582	564.01	3.45	0	13482	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	436	-2.40	0.81	12	0.31	-232.00	689.00	1330	20230615	-58.20	540	20231024	2.96	1330	-58.20	20230615	540	2.96	20231024	1330	-58.20	20230615	540	2.96	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
31	20231026	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-12	5	-2.06	78838224	139638	22.53	554	581	554	756	408	582	564.59	3.45	0	20712	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	447	-2.46	0.83	12	0.18	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
32	20231026	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	-17	5	-2.92	74391631	131802	21.27	554	581	554	756	408	582	564.42	3.45	0	16069	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	444	-2.44	0.82	12	0.17	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
33	20231026	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	-3	5	-0.52	28039664	50136	8.09	554	581	554	756	408	582	559.27	3.45	0	12569	635	608	589	562	543	599	553	393	174	500	400	1	1	78505003	455	-2.50	0.84	12	0.06	-232.00	689.00	1330	20230615	-56.47	540	20231024	7.22	1330	-56.47	20230615	540	7.22	20231024	1330	-56.47	20230615	540	7.22	20231024	0.00	N	079970	500	392 억		2707809	N	N	0	N	00	N
34	20231025	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-17	5	-2.84	367730399	619660	35.65	603	616	570	778	420	599	593.44	3.18	0	207790	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	457	-2.51	0.84	12	0.79	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
35	20231025	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	-13	5	-2.17	354671978	597241	34.36	603	616	570	778	420	599	593.85	3.18	0	204175	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	460	-2.53	0.85	12	0.76	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
36	20231025	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	-14	5	-2.34	303246951	509220	29.30	603	616	570	778	420	599	595.51	3.18	0	191557	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	459	-2.52	0.85	12	0.65	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
37	20231025	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	-8	5	-1.34	291368795	489007	28.13	603	616	570	778	420	599	595.84	3.18	0	186076	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	464	-2.55	0.86	12	0.62	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
38	20231025	120621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	-4	5	-0.67	252290540	422336	24.30	603	616	580	778	420	599	597.37	3.18	0	190203	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	467	-2.56	0.86	12	0.54	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
39	20231025	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	611	12	2	2.00	108177017	180040	10.36	603	616	590	778	420	599	600.85	3.18	0	87751	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	480	-2.63	0.89	12	0.23	-232.00	689.00	1330	20230615	-54.06	540	20231024	13.15	1330	-54.06	20230615	540	13.15	20231024	1330	-54.06	20230615	540	13.15	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
40	20231025	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	1	2	0.17	60653126	101115	5.82	603	616	590	778	420	599	599.84	3.18	0	42670	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	471	-2.59	0.87	12	0.13	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
41	20231025	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	603	4	2	0.67	9615209	15907	0.92	603	616	600	778	420	599	604.46	3.18	0	4683	679	638	589	548	499	614	524	393	179	500	410	1	1	78505003	473	-2.60	0.88	12	0.02	-232.00	689.00	1330	20230615	-54.66	540	20231024	11.67	1330	-54.66	20230615	540	11.67	20231024	1330	-54.66	20230615	540	11.67	20231024	0.00	N	079970	500	392 억		2498611	N	N	0	N	00	N
42	20231024	160608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	599	-31	5	-4.92	991108687	1735346	488.28	611	630	540	819	441	630	571.13	2.85	0	258982	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	470	-2.58	0.87	12	2.21	-232.00	689.00	1330	20230615	-54.96	540	20231024	10.93	1330	-54.96	20230615	540	10.93	20231024	1330	-54.96	20230615	540	10.93	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
43	20231024	150618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	593	-37	5	-5.87	964321109	1690102	475.55	611	630	540	819	441	630	570.57	2.85	0	257658	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	466	-2.56	0.86	12	2.15	-232.00	689.00	1330	20230615	-55.41	540	20231024	9.81	1330	-55.41	20230615	540	9.81	20231024	1330	-55.41	20230615	540	9.81	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
44	20231024	140605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	589	-41	5	-6.51	847063265	1491770	419.75	611	630	540	819	441	630	567.82	2.85	0	213144	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	462	-2.54	0.85	12	1.90	-232.00	689.00	1330	20230615	-55.71	540	20231024	9.07	1330	-55.71	20230615	540	9.07	20231024	1330	-55.71	20230615	540	9.07	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
45	20231024	130613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	562	-68	5	-10.79	772761362	1362871	383.48	611	630	540	819	441	630	567.01	2.85	0	187996	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	441	-2.42	0.82	12	1.74	-232.00	689.00	1330	20230615	-57.74	540	20231024	4.07	1330	-57.74	20230615	540	4.07	20231024	1330	-57.74	20230615	540	4.07	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
46	20231024	120618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	548	-82	5	-13.02	596525969	1044120	293.79	611	630	540	819	441	630	571.32	2.85	0	49398	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	430	-2.36	0.80	12	1.33	-232.00	689.00	1330	20230615	-58.80	540	20231024	1.48	1330	-58.80	20230615	540	1.48	20231024	1330	-58.80	20230615	540	1.48	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
47	20231024	110613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	570	-60	5	-9.52	331725458	563869	158.66	611	630	561	819	441	630	588.30	2.85	0	-6442	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	447	-2.46	0.83	12	0.72	-232.00	689.00	1330	20230615	-57.14	561	20231024	1.60	1330	-57.14	20230615	561	1.60	20231024	1330	-57.14	20230615	561	1.60	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
48	20231024	100608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	594	-36	5	-5.71	163241441	270668	76.16	611	630	590	819	441	630	603.11	2.85	0	13990	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	466	-2.56	0.86	12	0.34	-232.00	689.00	1330	20230615	-55.34	590	20231024	0.68	1330	-55.34	20230615	590	0.68	20231024	1330	-55.34	20230615	590	0.68	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
49	20231024	090612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	622	-8	5	-1.27	11098662	18008	5.07	611	630	611	819	441	630	616.32	2.85	0	2286	684	657	637	610	590	647	600	393	189	500	440	1	1	78505003	488	-2.68	0.90	12	0.02	-232.00	689.00	1330	20230615	-53.23	611	20231024	1.80	1330	-53.23	20230615	611	1.80	20231024	1330	-53.23	20230615	611	1.80	20231024	0.00	N	079970	500	392 억		2236398	N	N	0	N	00	N
50	20231023	160604	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	630	-21	5	-3.23	223835050	352048	60.82	651	664	617	846	456	651	635.83	2.83	0	21136	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	495	-2.72	0.91	12	0.45	-232.00	689.00	1330	20230615	-52.63	617	20231023	2.11	1330	-52.63	20230615	617	2.11	20231023	1330	-52.63	20230615	617	2.11	20231023	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
51	20231023	150608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	632	-19	5	-2.92	218630266	343788	59.40	651	664	617	846	456	651	635.95	2.83	0	22080	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	496	-2.72	0.92	12	0.44	-232.00	689.00	1330	20230615	-52.48	617	20231023	2.43	1330	-52.48	20230615	617	2.43	20231023	1330	-52.48	20230615	617	2.43	20231023	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
52	20231023	140606	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	618	-33	5	-5.07	209847485	329818	56.98	651	664	617	846	456	651	636.25	2.83	0	23268	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	485	-2.66	0.90	12	0.42	-232.00	689.00	1330	20230615	-53.53	617	20231023	0.16	1330	-53.53	20230615	617	0.16	20231023	1330	-53.53	20230615	617	0.16	20231023	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
53	20231023	130610	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	621	-30	5	-4.61	178899216	279894	48.36	651	664	617	846	456	651	639.17	2.83	0	11727	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	488	-2.68	0.90	12	0.36	-232.00	689.00	1330	20230615	-53.31	617	20231023	0.65	1330	-53.31	20230615	617	0.65	20231023	1330	-53.31	20230615	617	0.65	20231023	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
54	20231023	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	630	-21	5	-3.23	130149380	201327	34.78	651	664	621	846	456	651	646.46	2.83	0	6213	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	495	-2.72	0.91	12	0.26	-232.00	689.00	1330	20230615	-52.63	620	20231020	1.61	1330	-52.63	20230615	620	1.61	20231020	1330	-52.63	20230615	620	1.61	20231020	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
55	20231023	110602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	661	10	2	1.54	64344446	98546	17.03	651	664	642	846	456	651	652.94	2.83	0	-10743	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	519	-2.85	0.96	12	0.13	-232.00	689.00	1330	20230615	-50.30	620	20231020	6.61	1330	-50.30	20230615	620	6.61	20231020	1330	-50.30	20230615	620	6.61	20231020	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
56	20231023	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	653	2	2	0.31	33940561	51918	8.97	651	664	642	846	456	651	653.73	2.83	0	-10862	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	513	-2.81	0.95	12	0.07	-232.00	689.00	1330	20230615	-50.90	620	20231020	5.32	1330	-50.90	20230615	620	5.32	20231020	1330	-50.90	20230615	620	5.32	20231020	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
57	20231023	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	647	-4	5	-0.61	2827416	4356	0.75	651	651	642	846	456	651	649.09	2.83	0	-1344	691	670	645	624	599	681	635	393	195	500	450	1	1	78505003	508	-2.79	0.94	12	0.01	-232.00	689.00	1330	20230615	-51.35	620	20231020	4.35	1330	-51.35	20230615	620	4.35	20231020	1330	-51.35	20230615	620	4.35	20231020	0.00	N	079970	500	392 억		2220178	N	N	0	N	00	N
58	20231020	160603	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	651	-3	5	-0.46	365442366	578785	110.45	632	666	620	850	458	654	631.40	2.60	0	179721	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	511	-2.81	0.94	12	0.74	-232.00	689.00	1330	20230615	-51.05	620	20231020	5.00	1330	-51.05	20230615	620	5.00	20231020	1330	-51.05	20230615	620	5.00	20231020	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
59	20231020	150603	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	647	-7	5	-1.07	361739813	573082	109.36	632	666	620	850	458	654	631.22	2.60	0	180669	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	508	-2.79	0.94	12	0.73	-232.00	689.00	1330	20230615	-51.35	620	20231020	4.35	1330	-51.35	20230615	620	4.35	20231020	1330	-51.35	20230615	620	4.35	20231020	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
60	20231020	140606	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	628	-26	5	-3.98	342083548	542086	103.45	632	666	620	850	458	654	631.05	2.60	0	181774	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	493	-2.71	0.91	12	0.69	-232.00	689.00	1330	20230615	-52.78	620	20231020	1.29	1330	-52.78	20230615	620	1.29	20231020	1330	-52.78	20230615	620	1.29	20231020	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
61	20231020	130549	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	633	-21	5	-3.21	260173452	411439	78.52	632	666	620	850	458	654	632.35	2.60	0	142005	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	497	-2.73	0.92	12	0.52	-232.00	689.00	1330	20230615	-52.41	620	20231020	2.10	1330	-52.41	20230615	620	2.10	20231020	1330	-52.41	20230615	620	2.10	20231020	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
62	20231020	120600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	631	-23	5	-3.52	246625477	390011	74.43	632	666	620	850	458	654	632.36	2.60	0	129375	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	495	-2.72	0.92	12	0.50	-232.00	689.00	1330	20230615	-52.56	620	20231020	1.77	1330	-52.56	20230615	620	1.77	20231020	1330	-52.56	20230615	620	1.77	20231020	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
63	20231020	110605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	634	-20	5	-3.06	170688105	269605	51.45	632	666	620	850	458	654	633.10	2.60	0	61397	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	498	-2.73	0.92	12	0.34	-232.00	689.00	1330	20230615	-52.33	620	20231020	2.26	1330	-52.33	20230615	620	2.26	20231020	1330	-52.33	20230615	620	2.26	20231020	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
64	20231020	100559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	627	-27	5	-4.13	101300069	159130	30.37	632	666	620	850	458	654	636.59	2.60	0	-1241	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	492	-2.70	0.91	12	0.20	-232.00	689.00	1330	20230615	-52.86	620	20231020	1.13	1330	-52.86	20230615	620	1.13	20231020	1330	-52.86	20230615	620	1.13	20231020	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
65	20231020	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	659	5	2	0.76	15637013	24443	4.66	632	666	632	850	458	654	639.73	2.60	0	7573	749	701	661	613	573	681	593	393	196	500	450	1	1	78505003	517	-2.84	0.96	12	0.03	-232.00	689.00	1330	20230615	-50.45	621	20231019	6.12	1330	-50.45	20230615	621	6.12	20231019	1330	-50.45	20230615	621	6.12	20231019	0.00	N	079970	500	392 억		2042128	N	N	0	N	00	N
66	20231019	160556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	654	-35	5	-5.08	342881804	523688	166.92	689	709	621	895	483	689	654.74	2.51	0	59007	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	513	-2.82	0.95	12	0.67	-232.00	689.00	1330	20230615	-50.83	621	20231019	5.31	1330	-50.83	20230615	621	5.31	20231019	1330	-50.83	20230615	621	5.31	20231019	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
67	20231019	150554	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	653	-36	5	-5.22	336439551	513829	163.77	689	709	621	895	483	689	654.77	2.51	0	62465	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	513	-2.81	0.95	12	0.65	-232.00	689.00	1330	20230615	-50.90	621	20231019	5.15	1330	-50.90	20230615	621	5.15	20231019	1330	-50.90	20230615	621	5.15	20231019	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
68	20231019	140559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	643	-46	5	-6.68	294767517	449608	143.30	689	709	621	895	483	689	655.61	2.51	0	35763	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	505	-2.77	0.93	12	0.57	-232.00	689.00	1330	20230615	-51.65	621	20231019	3.54	1330	-51.65	20230615	621	3.54	20231019	1330	-51.65	20230615	621	3.54	20231019	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
69	20231019	130553	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	637	-52	5	-7.55	276302656	420776	134.11	689	709	621	895	483	689	656.65	2.51	0	36609	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	500	-2.75	0.92	12	0.54	-232.00	689.00	1330	20230615	-52.11	621	20231019	2.58	1330	-52.11	20230615	621	2.58	20231019	1330	-52.11	20230615	621	2.58	20231019	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
70	20231019	120558	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	644	-45	5	-6.53	221343727	334760	106.70	689	709	621	895	483	689	661.20	2.51	0	13527	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	506	-2.78	0.93	12	0.43	-232.00	689.00	1330	20230615	-51.58	621	20231019	3.70	1330	-51.58	20230615	621	3.70	20231019	1330	-51.58	20230615	621	3.70	20231019	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
71	20231019	110556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	667	-22	5	-3.19	105376348	154089	49.11	689	709	667	895	483	689	683.87	2.51	0	-38206	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	524	-2.88	0.97	12	0.20	-232.00	689.00	1330	20230615	-49.85	667	20231019	0.00	1330	-49.85	20230615	667	0.00	20231019	1330	-49.85	20230615	667	0.00	20231019	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
72	20231019	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	681	-8	5	-1.16	86405892	125928	40.14	689	709	680	895	483	689	686.15	2.51	0	-25393	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	535	-2.94	0.99	12	0.16	-232.00	689.00	1330	20230615	-48.80	678	20231017	0.44	1330	-48.80	20230615	678	0.44	20231017	1330	-48.80	20230615	678	0.44	20231017	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
73	20231019	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	1	2	0.15	18044208	26156	8.34	689	692	686	895	483	689	689.87	2.51	0	-24265	734	711	696	673	658	704	666	393	206	500	480	1	1	78505003	542	-2.97	1.00	12	0.03	-232.00	689.00	1330	20230615	-48.12	678	20231017	1.77	1330	-48.12	20230615	678	1.77	20231017	1330	-48.12	20230615	678	1.77	20231017	0.00	N	079970	500	392 억		1970525	N	N	0	N	00	N
74	20231018	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	689	-30	5	-4.17	217481130	313235	43.96	719	719	681	934	504	719	694.31	2.64	0	-100174	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	541	-2.97	1.00	12	0.40	-232.00	689.00	1330	20230615	-48.20	678	20231017	1.62	1330	-48.20	20230615	678	1.62	20231017	1330	-48.20	20230615	678	1.62	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
75	20231018	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	-26	5	-3.62	184716996	265504	37.26	719	719	686	934	504	719	695.72	2.64	0	-90093	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	544	-2.99	1.01	12	0.34	-232.00	689.00	1330	20230615	-47.89	678	20231017	2.21	1330	-47.89	20230615	678	2.21	20231017	1330	-47.89	20230615	678	2.21	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
76	20231018	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	-27	5	-3.76	155492439	223197	31.33	719	719	686	934	504	719	696.66	2.64	0	-85785	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	543	-2.98	1.00	12	0.28	-232.00	689.00	1330	20230615	-47.97	678	20231017	2.06	1330	-47.97	20230615	678	2.06	20231017	1330	-47.97	20230615	678	2.06	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
77	20231018	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-29	5	-4.03	132288737	189761	26.63	719	719	686	934	504	719	697.13	2.64	0	-67670	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	542	-2.97	1.00	12	0.24	-232.00	689.00	1330	20230615	-48.12	678	20231017	1.77	1330	-48.12	20230615	678	1.77	20231017	1330	-48.12	20230615	678	1.77	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
78	20231018	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-23	5	-3.20	89104547	127215	17.85	719	719	695	934	504	719	700.42	2.64	0	-23508	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	546	-3.00	1.01	12	0.16	-232.00	689.00	1330	20230615	-47.67	678	20231017	2.65	1330	-47.67	20230615	678	2.65	20231017	1330	-47.67	20230615	678	2.65	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
79	20231018	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-22	5	-3.06	68633590	97871	13.74	719	719	697	934	504	719	701.27	2.64	0	-13968	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	547	-3.00	1.01	12	0.12	-232.00	689.00	1330	20230615	-47.59	678	20231017	2.80	1330	-47.59	20230615	678	2.80	20231017	1330	-47.59	20230615	678	2.80	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
80	20231018	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	-9	5	-1.25	25222670	35888	5.04	719	719	698	934	504	719	702.81	2.64	0	-7124	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	557	-3.06	1.03	12	0.05	-232.00	689.00	1330	20230615	-46.62	678	20231017	4.72	1330	-46.62	20230615	678	4.72	20231017	1330	-46.62	20230615	678	4.72	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
81	20231018	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	-12	5	-1.67	9911878	14156	1.99	719	719	698	934	504	719	700.19	2.64	0	-1043	763	740	709	686	655	725	671	393	215	500	500	1	1	78505003	555	-3.05	1.03	12	0.02	-232.00	689.00	1330	20230615	-46.84	678	20231017	4.28	1330	-46.84	20230615	678	4.28	20231017	1330	-46.84	20230615	678	4.28	20231017	0.00	N	079970	500	392 억		2070607	N	N	0	N	00	N
82	20231017	160551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	719	-7	5	-0.96	497884131	706420	178.06	722	732	678	943	509	726	704.80	2.62	0	13488	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	564	-3.10	1.04	12	0.90	-232.00	689.00	1330	20230615	-45.94	678	20231017	6.05	1330	-45.94	20230615	678	6.05	20231017	1330	-45.94	20230615	678	6.05	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
83	20231017	150552	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	705	-21	5	-2.89	474560716	673639	169.80	722	732	678	943	509	726	704.47	2.62	0	13222	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	553	-3.04	1.02	12	0.86	-232.00	689.00	1330	20230615	-46.99	678	20231017	3.98	1330	-46.99	20230615	678	3.98	20231017	1330	-46.99	20230615	678	3.98	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
84	20231017	140555	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	709	-17	5	-2.34	274681927	385779	97.24	722	732	678	943	509	726	712.02	2.62	0	3797	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	557	-3.06	1.03	12	0.49	-232.00	689.00	1330	20230615	-46.69	678	20231017	4.57	1330	-46.69	20230615	678	4.57	20231017	1330	-46.69	20230615	678	4.57	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
85	20231017	130549	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	722	-4	5	-0.55	232594654	326870	82.39	722	732	678	943	509	726	711.58	2.62	0	20475	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	567	-3.11	1.05	12	0.42	-232.00	689.00	1330	20230615	-45.71	678	20231017	6.49	1330	-45.71	20230615	678	6.49	20231017	1330	-45.71	20230615	678	6.49	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
86	20231017	120551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	712	-14	5	-1.93	222074653	312134	78.68	722	732	678	943	509	726	711.47	2.62	0	24565	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	559	-3.07	1.03	12	0.40	-232.00	689.00	1330	20230615	-46.47	678	20231017	5.01	1330	-46.47	20230615	678	5.01	20231017	1330	-46.47	20230615	678	5.01	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
87	20231017	110546	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	726	0	3	0.00	185035060	260137	65.57	722	732	678	943	509	726	711.30	2.62	0	28418	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	570	-3.13	1.05	12	0.33	-232.00	689.00	1330	20230615	-45.41	678	20231017	7.08	1330	-45.41	20230615	678	7.08	20231017	1330	-45.41	20230615	678	7.08	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
88	20231017	100542	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	725	-1	5	-0.14	165549579	233254	58.79	722	732	678	943	509	726	709.74	2.62	0	37307	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	569	-3.12	1.05	12	0.30	-232.00	689.00	1330	20230615	-45.49	678	20231017	6.93	1330	-45.49	20230615	678	6.93	20231017	1330	-45.49	20230615	678	6.93	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
89	20231017	090546	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	712	-14	5	-1.93	18864187	26555	6.69	722	725	678	943	509	726	710.38	2.62	0	-1254	775	750	730	705	685	740	695	393	217	500	500	1	1	78505003	559	-3.07	1.03	12	0.03	-232.00	689.00	1330	20230615	-46.47	678	20231017	5.01	1330	-46.47	20230615	678	5.01	20231017	1330	-46.47	20230615	678	5.01	20231017	0.00	N	079970	500	392 억		2054338	N	N	0	N	00	N
90	20231016	160547	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	726	-26	5	-3.46	286174921	395891	126.29	754	755	710	977	527	752	722.86	2.81	0	-150725	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	570	-3.13	1.05	12	0.50	-232.00	689.00	1330	20230615	-45.41	710	20231016	2.25	1330	-45.41	20230615	710	2.25	20231016	1330	-45.41	20230615	710	2.25	20231016	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
91	20231016	150546	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	716	-36	5	-4.79	264900554	366342	116.87	754	755	711	977	527	752	723.10	2.81	0	-142200	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	562	-3.09	1.04	12	0.47	-232.00	689.00	1330	20230615	-46.17	711	20231016	0.70	1330	-46.17	20230615	711	0.70	20231016	1330	-46.17	20230615	711	0.70	20231016	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
92	20231016	140548	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	723	-29	5	-3.86	192244580	264734	84.45	754	755	718	977	527	752	726.18	2.81	0	-129311	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	568	-3.12	1.05	12	0.34	-232.00	689.00	1330	20230615	-45.64	718	20231016	0.70	1330	-45.64	20230615	718	0.70	20231016	1330	-45.64	20230615	718	0.70	20231016	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
93	20231016	130545	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	721	-31	5	-4.12	160271625	220358	70.30	754	755	718	977	527	752	727.32	2.81	0	-124670	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	566	-3.11	1.05	12	0.28	-232.00	689.00	1330	20230615	-45.79	718	20231016	0.42	1330	-45.79	20230615	718	0.42	20231016	1330	-45.79	20230615	718	0.42	20231016	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
94	20231016	120544	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	724	-28	5	-3.72	148970237	204779	65.33	754	755	718	977	527	752	727.47	2.81	0	-120899	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	568	-3.12	1.05	12	0.26	-232.00	689.00	1330	20230615	-45.56	718	20231016	0.84	1330	-45.56	20230615	718	0.84	20231016	1330	-45.56	20230615	718	0.84	20231016	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
95	20231016	110542	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	724	-28	5	-3.72	91853388	125809	40.13	754	755	723	977	527	752	730.10	2.81	0	-74208	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	568	-3.12	1.05	12	0.16	-232.00	689.00	1330	20230615	-45.56	723	20231016	0.14	1330	-45.56	20230615	723	0.14	20231016	1330	-45.56	20230615	723	0.14	20231016	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
96	20231016	100538	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	731	-21	5	-2.79	65192241	89108	28.43	754	755	724	977	527	752	731.61	2.81	0	-52864	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	574	-3.15	1.06	12	0.11	-232.00	689.00	1330	20230615	-45.04	724	20231016	0.97	1330	-45.04	20230615	724	0.97	20231016	1330	-45.04	20230615	724	0.97	20231016	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
97	20231016	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	-9	5	-1.20	4332168	5750	1.83	754	755	743	977	527	752	753.42	2.81	0	-5518	788	770	750	732	712	760	722	393	225	500	520	1	1	78505003	583	-3.20	1.08	12	0.01	-232.00	689.00	1330	20230615	-44.14	726	20231012	2.34	1330	-44.14	20230615	726	2.34	20231012	1330	-44.14	20230615	726	2.34	20231012	0.00	N	079970	500	392 억		2208107	N	N	0	N	00	N
98	20231012	160557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	768	31	2	4.21	336664263	442727	75.63	741	781	726	958	516	737	760.43	2.70	0	178023	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	603	-3.31	1.11	12	0.56	-232.00	689.00	1330	20230615	-42.26	726	20231012	5.79	1330	-42.26	20230615	726	5.79	20231012	1330	-42.26	20230615	726	5.79	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
99	20231012	150545	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	766	29	2	3.93	320342086	421516	72.01	741	781	726	958	516	737	759.98	2.70	0	177729	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	601	-3.30	1.11	12	0.54	-232.00	689.00	1330	20230615	-42.41	726	20231012	5.51	1330	-42.41	20230615	726	5.51	20231012	1330	-42.41	20230615	726	5.51	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
100	20231012	140544	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	761	24	2	3.26	285731221	376429	64.31	741	781	726	958	516	737	759.06	2.70	0	191240	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	597	-3.28	1.10	12	0.48	-232.00	689.00	1330	20230615	-42.78	726	20231012	4.82	1330	-42.78	20230615	726	4.82	20231012	1330	-42.78	20230615	726	4.82	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
101	20231012	130543	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	761	24	2	3.26	266797608	351603	60.07	741	781	726	958	516	737	758.80	2.70	0	183895	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	597	-3.28	1.10	12	0.45	-232.00	689.00	1330	20230615	-42.78	726	20231012	4.82	1330	-42.78	20230615	726	4.82	20231012	1330	-42.78	20230615	726	4.82	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
102	20231012	120552	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	775	38	2	5.16	206878509	273711	46.76	741	780	726	958	516	737	755.83	2.70	0	142418	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	608	-3.34	1.12	12	0.35	-232.00	689.00	1330	20230615	-41.73	726	20231012	6.75	1330	-41.73	20230615	726	6.75	20231012	1330	-41.73	20230615	726	6.75	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
103	20231012	110551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	760	23	2	3.12	118188217	158443	27.07	741	766	726	958	516	737	745.94	2.70	0	93619	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	597	-3.28	1.10	12	0.20	-232.00	689.00	1330	20230615	-42.86	726	20231012	4.68	1330	-42.86	20230615	726	4.68	20231012	1330	-42.86	20230615	726	4.68	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
104	20231012	100548	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	752	15	2	2.04	77198858	104335	17.82	741	759	726	958	516	737	739.91	2.70	0	59971	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	590	-3.24	1.09	12	0.13	-232.00	689.00	1330	20230615	-43.46	726	20231012	3.58	1330	-43.46	20230615	726	3.58	20231012	1330	-43.46	20230615	726	3.58	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
105	20231012	090551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	732	-5	5	-0.68	13088540	17826	3.05	741	741	726	958	516	737	734.24	2.70	0	3844	775	755	741	721	707	749	715	393	221	500	510	1	1	78505003	575	-3.16	1.06	12	0.02	-232.00	689.00	1330	20230615	-44.96	726	20231012	0.83	1330	-44.96	20230615	726	0.83	20231012	1330	-44.96	20230615	726	0.83	20231012	0.00	N	079970	500	392 억		2118818	N	N	0	N	00	N
106	20231011	160545	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	737	-24	5	-3.15	433013622	585265	187.19	761	761	727	989	533	761	739.87	2.75	0	-43150	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	579	-3.18	1.07	12	0.75	-232.00	689.00	1330	20230615	-44.59	727	20231011	1.38	1330	-44.59	20230615	727	1.38	20231011	1330	-44.59	20230615	727	1.38	20231011	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
107	20231011	150545	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	732	-29	5	-3.81	389841158	526317	168.33	761	761	727	989	533	761	740.70	2.75	0	-36227	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	575	-3.16	1.06	12	0.67	-232.00	689.00	1330	20230615	-44.96	727	20231011	0.69	1330	-44.96	20230615	727	0.69	20231011	1330	-44.96	20230615	727	0.69	20231011	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
108	20231011	140551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	734	-27	5	-3.55	352243306	474956	151.91	761	761	728	989	533	761	741.63	2.75	0	-15128	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	576	-3.16	1.07	12	0.61	-232.00	689.00	1330	20230615	-44.81	728	20231011	0.82	1330	-44.81	20230615	728	0.82	20231011	1330	-44.81	20230615	728	0.82	20231011	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
109	20231011	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	746	-15	5	-1.97	236256381	316997	101.39	761	761	738	989	533	761	745.30	2.75	0	8884	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	586	-3.22	1.08	12	0.40	-232.00	689.00	1330	20230615	-43.91	731	20231005	2.05	1330	-43.91	20230615	731	2.05	20231005	1330	-43.91	20230615	731	2.05	20231005	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
110	20231011	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	738	-23	5	-3.02	205512097	275438	88.09	761	761	738	989	533	761	746.13	2.75	0	6619	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	579	-3.18	1.07	12	0.35	-232.00	689.00	1330	20230615	-44.51	731	20231005	0.96	1330	-44.51	20230615	731	0.96	20231005	1330	-44.51	20230615	731	0.96	20231005	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
111	20231011	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	744	-17	5	-2.23	104380785	138853	44.41	761	761	743	989	533	761	751.74	2.75	0	7277	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	584	-3.21	1.08	12	0.18	-232.00	689.00	1330	20230615	-44.06	731	20231005	1.78	1330	-44.06	20230615	731	1.78	20231005	1330	-44.06	20230615	731	1.78	20231005	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
112	20231011	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	754	-7	5	-0.92	73186796	97131	31.07	761	761	750	989	533	761	753.49	2.75	0	36182	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	592	-3.25	1.09	12	0.12	-232.00	689.00	1330	20230615	-43.31	731	20231005	3.15	1330	-43.31	20230615	731	3.15	20231005	1330	-43.31	20230615	731	3.15	20231005	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
113	20231011	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	761	0	3	0.00	12580032	16535	5.29	761	761	753	989	533	761	760.81	2.75	0	-70	830	795	775	740	720	785	730	393	228	500	530	1	1	78505003	597	-3.28	1.10	12	0.02	-232.00	689.00	1330	20230615	-42.78	731	20231005	4.10	1330	-42.78	20230615	731	4.10	20231005	1330	-42.78	20230615	731	4.10	20231005	0.00	N	079970	500	392 억		2161968	N	N	0	N	00	N
114	20231010	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	761	-20	5	-2.56	239875968	312562	68.29	810	810	755	1015	547	781	767.45	2.82	0	-46048	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	597	-3.28	1.10	12	0.40	-232.00	689.00	1330	20230615	-42.78	731	20231005	4.10	1330	-42.78	20230615	731	4.10	20231005	1330	-42.78	20230615	731	4.10	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
115	20231010	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	765	-16	5	-2.05	233614799	304309	66.49	810	810	755	1015	547	781	767.69	2.82	0	-45124	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	601	-3.30	1.11	12	0.39	-232.00	689.00	1330	20230615	-42.48	731	20231005	4.65	1330	-42.48	20230615	731	4.65	20231005	1330	-42.48	20230615	731	4.65	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
116	20231010	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	776	-5	5	-0.64	181071012	235162	51.38	810	810	756	1015	547	781	769.98	2.82	0	-34879	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	609	-3.34	1.13	12	0.30	-232.00	689.00	1330	20230615	-41.65	731	20231005	6.16	1330	-41.65	20230615	731	6.16	20231005	1330	-41.65	20230615	731	6.16	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
117	20231010	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	763	-18	5	-2.30	176055658	228665	49.96	810	810	756	1015	547	781	769.93	2.82	0	-30629	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	599	-3.29	1.11	12	0.29	-232.00	689.00	1330	20230615	-42.63	731	20231005	4.38	1330	-42.63	20230615	731	4.38	20231005	1330	-42.63	20230615	731	4.38	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
118	20231010	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	771	-10	5	-1.28	128347939	166450	36.37	810	810	756	1015	547	781	771.09	2.82	0	-32754	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	605	-3.32	1.12	12	0.21	-232.00	689.00	1330	20230615	-42.03	731	20231005	5.47	1330	-42.03	20230615	731	5.47	20231005	1330	-42.03	20230615	731	5.47	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
119	20231010	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	770	-11	5	-1.41	119699267	155223	33.92	810	810	756	1015	547	781	771.14	2.82	0	-28923	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	604	-3.32	1.12	12	0.20	-232.00	689.00	1330	20230615	-42.11	731	20231005	5.34	1330	-42.11	20230615	731	5.34	20231005	1330	-42.11	20230615	731	5.34	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
120	20231010	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	773	-8	5	-1.02	111996442	145294	31.75	810	810	756	1015	547	781	770.83	2.82	0	-26763	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	607	-3.33	1.12	12	0.19	-232.00	689.00	1330	20230615	-41.88	731	20231005	5.75	1330	-41.88	20230615	731	5.75	20231005	1330	-41.88	20230615	731	5.75	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
121	20231010	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	772	-9	5	-1.15	22317145	28366	6.20	810	810	772	1015	547	781	786.76	2.82	0	-3001	812	796	769	753	726	804	761	393	234	500	540	1	1	78505003	606	-3.33	1.12	12	0.04	-232.00	689.00	1330	20230615	-41.95	731	20231005	5.61	1330	-41.95	20230615	731	5.61	20231005	1330	-41.95	20230615	731	5.61	20231005	0.00	N	079970	500	392 억		2214529	N	N	0	N	00	N
122	20231006	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	781	39	2	5.26	349045796	454730	89.14	749	785	742	964	520	742	767.59	2.68	0	105873	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	613	-3.37	1.13	12	0.58	-232.00	689.00	1330	20230615	-41.28	731	20231005	6.84	1330	-41.28	20230615	731	6.84	20231005	1330	-41.28	20230615	731	6.84	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N
123	20231006	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	772	30	2	4.04	282509308	369415	72.42	749	783	742	964	520	742	764.75	2.68	0	79577	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	606	-3.33	1.12	12	0.47	-232.00	689.00	1330	20230615	-41.95	731	20231005	5.61	1330	-41.95	20230615	731	5.61	20231005	1330	-41.95	20230615	731	5.61	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N
124	20231006	140528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	760	18	2	2.43	236147695	308799	60.53	749	783	742	964	520	742	764.73	2.68	0	56023	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	597	-3.28	1.10	12	0.39	-232.00	689.00	1330	20230615	-42.86	731	20231005	3.97	1330	-42.86	20230615	731	3.97	20231005	1330	-42.86	20230615	731	3.97	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N
125	20231006	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	763	21	2	2.83	230924829	301936	59.19	749	783	742	964	520	742	764.81	2.68	0	51620	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	599	-3.29	1.11	12	0.38	-232.00	689.00	1330	20230615	-42.63	731	20231005	4.38	1330	-42.63	20230615	731	4.38	20231005	1330	-42.63	20230615	731	4.38	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N
126	20231006	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	758	16	2	2.16	207278967	270640	53.05	749	783	742	964	520	742	765.88	2.68	0	45007	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	595	-3.27	1.10	12	0.34	-232.00	689.00	1330	20230615	-43.01	731	20231005	3.69	1330	-43.01	20230615	731	3.69	20231005	1330	-43.01	20230615	731	3.69	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N
127	20231006	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	761	19	2	2.56	171913850	224115	43.93	749	783	742	964	520	742	767.08	2.68	0	34642	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	597	-3.28	1.10	12	0.29	-232.00	689.00	1330	20230615	-42.78	731	20231005	4.10	1330	-42.78	20230615	731	4.10	20231005	1330	-42.78	20230615	731	4.10	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N
128	20231006	100522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	770	28	2	3.77	160549073	209227	41.02	749	783	742	964	520	742	767.34	2.68	0	25954	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	604	-3.32	1.12	12	0.27	-232.00	689.00	1330	20230615	-42.11	731	20231005	5.34	1330	-42.11	20230615	731	5.34	20231005	1330	-42.11	20230615	731	5.34	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N
129	20231006	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	742	0	3	0.00	11969367	16029	3.14	749	749	742	964	520	742	746.73	2.68	0	-2004	786	763	747	724	708	756	717	393	222	500	510	1	1	78505003	583	-3.20	1.08	12	0.02	-232.00	689.00	1330	20230615	-44.21	731	20231005	1.50	1330	-44.21	20230615	731	1.50	20231005	1330	-44.21	20230615	731	1.50	20231005	0.00	N	079970	500	392 억		2103235	N	N	0	N	00	N