KissMeData/053980/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	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-20	5	-0.43	151600615	32592	106.67	4685	4755	4575	6030	3250	4640	4651.63	0.96	0	-7250	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	820	9.73	1.13	12	0.18	475.00	4073.00	7480	20230427	-38.24	4215	20221103	9.61	7480	-38.24	20230427	4525	2.10	20230103	7480	-38.24	20230427	4215	9.61	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
3	20231031	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	5	2	0.11	130595250	28021	91.71	4685	4755	4600	6030	3250	4640	4660.62	0.96	0	-6894	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	824	9.78	1.14	12	0.16	475.00	4073.00	7480	20230427	-37.90	4215	20221103	10.20	7480	-37.90	20230427	4525	2.65	20230103	7480	-37.90	20230427	4215	10.20	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
4	20231031	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	5	2	0.11	101153385	21638	70.82	4685	4755	4640	6030	3250	4640	4674.80	0.96	0	-2462	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	824	9.78	1.14	12	0.12	475.00	4073.00	7480	20230427	-37.90	4215	20221103	10.20	7480	-37.90	20230427	4525	2.65	20230103	7480	-37.90	20230427	4215	10.20	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
5	20231031	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	10	2	0.22	83580760	17860	58.46	4685	4755	4640	6030	3250	4640	4679.77	0.96	0	1095	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	825	9.79	1.14	12	0.10	475.00	4073.00	7480	20230427	-37.83	4215	20221103	10.32	7480	-37.83	20230427	4525	2.76	20230103	7480	-37.83	20230427	4215	10.32	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
6	20231031	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	40	2	0.86	75171125	16055	52.55	4685	4755	4640	6030	3250	4640	4682.10	0.96	0	2064	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	831	9.85	1.15	12	0.09	475.00	4073.00	7480	20230427	-37.43	4215	20221103	11.03	7480	-37.43	20230427	4525	3.43	20230103	7480	-37.43	20230427	4215	11.03	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
7	20231031	110602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	30	2	0.65	62642690	13373	43.77	4685	4755	4640	6030	3250	4640	4684.27	0.96	0	1839	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	829	9.83	1.15	12	0.08	475.00	4073.00	7480	20230427	-37.57	4215	20221103	10.79	7480	-37.57	20230427	4525	3.20	20230103	7480	-37.57	20230427	4215	10.79	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
8	20231031	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	30	2	0.65	26970985	5736	18.77	4685	4755	4640	6030	3250	4640	4702.05	0.96	0	1019	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	829	9.83	1.15	12	0.03	475.00	4073.00	7480	20230427	-37.57	4215	20221103	10.79	7480	-37.57	20230427	4525	3.20	20230103	7480	-37.57	20230427	4215	10.79	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
9	20231031	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	95	2	2.05	9027210	1917	6.27	4685	4735	4685	6030	3250	4640	4709.03	0.96	0	1204	4800	4720	4680	4600	4560	4700	4580	89	1390	500	2960	5	1	17747882	840	9.97	1.16	12	0.01	475.00	4073.00	7480	20230427	-36.70	4215	20221103	12.34	7480	-36.70	20230427	4525	4.64	20230103	7480	-36.70	20230427	4215	12.34	20221103	2.76	N	053980	500	88 억		171261	N	N	0	N	00	N
10	20231030	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-60	5	-1.28	143479635	30526	142.90	4730	4760	4640	6110	3290	4700	4700.24	0.91	0	9392	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	824	9.77	1.14	12	0.17	475.00	4073.00	7480	20230427	-37.97	4215	20221103	10.08	7480	-37.97	20230427	4525	2.54	20230103	7480	-37.97	20230427	4215	10.08	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
11	20231030	150530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	30	2	0.64	107813455	22853	106.98	4730	4760	4685	6110	3290	4700	4717.69	0.91	0	7606	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	839	9.96	1.16	12	0.13	475.00	4073.00	7480	20230427	-36.76	4215	20221103	12.22	7480	-36.76	20230427	4525	4.53	20230103	7480	-36.76	20230427	4215	12.22	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
12	20231030	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	45	2	0.96	89275325	18915	88.55	4730	4760	4685	6110	3290	4700	4719.82	0.91	0	5057	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	842	9.99	1.16	12	0.11	475.00	4073.00	7480	20230427	-36.56	4215	20221103	12.57	7480	-36.56	20230427	4525	4.86	20230103	7480	-36.56	20230427	4215	12.57	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
13	20231030	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	50	2	1.06	71250790	15095	70.66	4730	4760	4685	6110	3290	4700	4720.16	0.91	0	4065	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	843	10.00	1.17	12	0.09	475.00	4073.00	7480	20230427	-36.50	4215	20221103	12.69	7480	-36.50	20230427	4525	4.97	20230103	7480	-36.50	20230427	4215	12.69	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
14	20231030	120527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	25	2	0.53	27938640	5913	27.68	4730	4740	4690	6110	3290	4700	4724.95	0.91	0	-585	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	839	9.95	1.16	12	0.03	475.00	4073.00	7480	20230427	-36.83	4215	20221103	12.10	7480	-36.83	20230427	4525	4.42	20230103	7480	-36.83	20230427	4215	12.10	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
15	20231030	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	30	2	0.64	26207495	5547	25.97	4730	4740	4690	6110	3290	4700	4724.63	0.91	0	-695	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	839	9.96	1.16	12	0.03	475.00	4073.00	7480	20230427	-36.76	4215	20221103	12.22	7480	-36.76	20230427	4525	4.53	20230103	7480	-36.76	20230427	4215	12.22	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
16	20231030	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	40	2	0.85	21270175	4500	21.07	4730	4740	4690	6110	3290	4700	4726.71	0.91	0	-505	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	841	9.98	1.16	12	0.03	475.00	4073.00	7480	20230427	-36.63	4215	20221103	12.46	7480	-36.63	20230427	4525	4.75	20230103	7480	-36.63	20230427	4215	12.46	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
17	20231030	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-5	5	-0.11	1297400	276	1.29	4730	4730	4690	6110	3290	4700	4700.72	0.91	0	174	4850	4775	4720	4645	4590	4747	4617	89	1410	500	3000	5	1	17747882	833	9.88	1.15	12	0.00	475.00	4073.00	7480	20230427	-37.23	4215	20221103	11.39	7480	-37.23	20230427	4525	3.76	20230103	7480	-37.23	20230427	4215	11.39	20221103	2.73	N	053980	500	88 억		161878	N	N	0	N	00	N
18	20231027	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-30	5	-0.63	97066680	20639	5.08	4750	4795	4665	6140	3315	4730	4703.07	0.90	0	2100	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	834	9.89	1.15	12	0.12	475.00	4073.00	7480	20230427	-37.17	4215	20221103	11.51	7480	-37.17	20230427	4525	3.87	20230103	7480	-37.17	20230427	4215	11.51	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
19	20231027	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-30	5	-0.63	89584980	19052	4.69	4750	4795	4665	6140	3315	4730	4702.13	0.90	0	2082	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	834	9.89	1.15	12	0.11	475.00	4073.00	7480	20230427	-37.17	4215	20221103	11.51	7480	-37.17	20230427	4525	3.87	20230103	7480	-37.17	20230427	4215	11.51	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
20	20231027	140524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-25	5	-0.53	68223440	14504	3.57	4750	4795	4665	6140	3315	4730	4703.77	0.90	0	2511	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	835	9.91	1.16	12	0.08	475.00	4073.00	7480	20230427	-37.10	4215	20221103	11.63	7480	-37.10	20230427	4525	3.98	20230103	7480	-37.10	20230427	4215	11.63	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
21	20231027	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-45	5	-0.95	60897465	12941	3.19	4750	4795	4670	6140	3315	4730	4705.78	0.90	0	2827	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	831	9.86	1.15	12	0.07	475.00	4073.00	7480	20230427	-37.37	4215	20221103	11.15	7480	-37.37	20230427	4525	3.54	20230103	7480	-37.37	20230427	4215	11.15	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
22	20231027	120527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	60	2	1.27	43499890	9232	2.27	4750	4795	4670	6140	3315	4730	4711.86	0.90	0	2493	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	850	10.08	1.18	12	0.05	475.00	4073.00	7480	20230427	-35.96	4215	20221103	13.64	7480	-35.96	20230427	4525	5.86	20230103	7480	-35.96	20230427	4215	13.64	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
23	20231027	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	32408410	6895	1.70	4750	4755	4670	6140	3315	4730	4700.28	0.90	0	1987	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	841	9.98	1.16	12	0.04	475.00	4073.00	7480	20230427	-36.63	4215	20221103	12.46	7480	-36.63	20230427	4525	4.75	20230103	7480	-36.63	20230427	4215	12.46	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
24	20231027	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-45	5	-0.95	19797190	4219	1.04	4750	4755	4670	6140	3315	4730	4692.39	0.90	0	305	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	831	9.86	1.15	12	0.02	475.00	4073.00	7480	20230427	-37.37	4215	20221103	11.15	7480	-37.37	20230427	4525	3.54	20230103	7480	-37.37	20230427	4215	11.15	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
25	20231027	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	900330	190	0.05	4750	4755	4695	6140	3315	4730	4738.58	0.90	0	-99	5706	5217	4931	4442	4156	5462	4687	89	1410	500	3020	5	1	17747882	841	9.98	1.16	12	0.00	475.00	4073.00	7480	20230427	-36.63	4215	20221103	12.46	7480	-36.63	20230427	4525	4.75	20230103	7480	-36.63	20230427	4215	12.46	20221103	2.73	N	053980	500	88 억		159367	N	N	0	N	00	N
26	20231026	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-25	5	-0.53	2005128150	403876	3552.12	4695	5420	4645	6180	3330	4755	4964.96	1.32	0	-75149	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	839	9.96	1.16	12	2.28	475.00	4073.00	7480	20230427	-36.76	4215	20221103	12.22	7480	-36.76	20230427	4525	4.53	20230103	7480	-36.76	20230427	4215	12.22	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
27	20231026	150518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-35	5	-0.74	1976355490	397756	3498.29	4695	5420	4645	6180	3330	4755	4968.76	1.32	0	-74814	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	838	9.94	1.16	12	2.24	475.00	4073.00	7480	20230427	-36.90	4215	20221103	11.98	7480	-36.90	20230427	4525	4.31	20230103	7480	-36.90	20230427	4215	11.98	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
28	20231026	140519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-100	5	-2.10	1924589405	386667	3400.77	4695	5420	4645	6180	3330	4755	4977.38	1.32	0	-75784	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	826	9.80	1.14	12	2.18	475.00	4073.00	7480	20230427	-37.77	4215	20221103	10.44	7480	-37.77	20230427	4525	2.87	20230103	7480	-37.77	20230427	4215	10.44	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
29	20231026	130517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-95	5	-2.00	1891622630	379587	3338.50	4695	5420	4645	6180	3330	4755	4983.37	1.32	0	-74652	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	827	9.81	1.14	12	2.14	475.00	4073.00	7480	20230427	-37.70	4215	20221103	10.56	7480	-37.70	20230427	4525	2.98	20230103	7480	-37.70	20230427	4215	10.56	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
30	20231026	120517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-65	5	-1.37	1854832335	371704	3269.16	4695	5420	4645	6180	3330	4755	4990.08	1.32	0	-74406	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	832	9.87	1.15	12	2.09	475.00	4073.00	7480	20230427	-37.30	4215	20221103	11.27	7480	-37.30	20230427	4525	3.65	20230103	7480	-37.30	20230427	4215	11.27	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
31	20231026	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-55	5	-1.16	1818863705	363999	3201.40	4695	5420	4645	6180	3330	4755	4996.89	1.32	0	-70385	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	834	9.89	1.15	12	2.05	475.00	4073.00	7480	20230427	-37.17	4215	20221103	11.51	7480	-37.17	20230427	4525	3.87	20230103	7480	-37.17	20230427	4215	11.51	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
32	20231026	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	10	2	0.21	1710750630	341011	2999.22	4695	5420	4645	6180	3330	4755	5016.70	1.32	0	-69893	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	846	10.03	1.17	12	1.92	475.00	4073.00	7480	20230427	-36.30	4215	20221103	13.05	7480	-36.30	20230427	4525	5.30	20230103	7480	-36.30	20230427	4215	13.05	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
33	20231026	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-65	5	-1.37	2641400	562	4.94	4695	4730	4690	6180	3330	4755	4700.00	1.32	0	-140	4875	4815	4770	4710	4665	4792	4687	89	1425	500	3040	5	1	17747882	832	9.87	1.15	12	0.00	475.00	4073.00	7480	20230427	-37.30	4215	20221103	11.27	7480	-37.30	20230427	4525	3.65	20230103	7480	-37.30	20230427	4215	11.27	20221103	2.79	N	053980	500	88 억		234306	N	N	0	N	00	N
34	20231025	160521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4755	-55	5	-1.14	53550295	11214	21.11	4810	4830	4725	6250	3370	4810	4775.31	1.35	0	-4930	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	844	10.01	1.17	12	0.06	475.00	4073.00	7480	20230427	-36.43	4215	20221103	12.81	7480	-36.43	20230427	4525	5.08	20230103	7480	-36.43	20230427	4215	12.81	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
35	20231025	150520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4725	-85	5	-1.77	52178765	10925	20.56	4810	4830	4725	6250	3370	4810	4776.09	1.35	0	-4832	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	839	9.95	1.16	12	0.06	475.00	4073.00	7480	20230427	-36.83	4215	20221103	12.10	7480	-36.83	20230427	4525	4.42	20230103	7480	-36.83	20230427	4215	12.10	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
36	20231025	140517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4755	-55	5	-1.14	35596040	7433	13.99	4810	4830	4755	6250	3370	4810	4788.92	1.35	0	-3530	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	844	10.01	1.17	12	0.04	475.00	4073.00	7480	20230427	-36.43	4215	20221103	12.81	7480	-36.43	20230427	4525	5.08	20230103	7480	-36.43	20230427	4215	12.81	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
37	20231025	130518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4760	-50	5	-1.04	33300265	6951	13.08	4810	4830	4760	6250	3370	4810	4790.72	1.35	0	-3070	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	845	10.02	1.17	12	0.04	475.00	4073.00	7480	20230427	-36.36	4215	20221103	12.93	7480	-36.36	20230427	4525	5.19	20230103	7480	-36.36	20230427	4215	12.93	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
38	20231025	120517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4820	10	2	0.21	6615110	1374	2.59	4810	4830	4785	6250	3370	4810	4814.49	1.35	0	-274	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	855	10.15	1.18	12	0.01	475.00	4073.00	7480	20230427	-35.56	4215	20221103	14.35	7480	-35.56	20230427	4525	6.52	20230103	7480	-35.56	20230427	4215	14.35	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
39	20231025	110518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4830	20	2	0.42	5911065	1228	2.31	4810	4830	4785	6250	3370	4810	4813.57	1.35	0	-251	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	857	10.17	1.19	12	0.01	475.00	4073.00	7480	20230427	-35.43	4215	20221103	14.59	7480	-35.43	20230427	4525	6.74	20230103	7480	-35.43	20230427	4215	14.59	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
40	20231025	100517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-10	5	-0.21	3874805	805	1.52	4810	4830	4785	6250	3370	4810	4813.42	1.35	0	-30	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	852	10.11	1.18	12	0.00	475.00	4073.00	7480	20230427	-35.83	4215	20221103	13.88	7480	-35.83	20230427	4525	6.08	20230103	7480	-35.83	20230427	4215	13.88	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
41	20231025	090515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4830	20	2	0.42	3033445	630	1.19	4810	4830	4810	6250	3370	4810	4814.99	1.35	0	20	5013	4911	4758	4656	4503	4962	4707	89	1440	500	3070	5	1	17747882	857	10.17	1.19	12	0.00	475.00	4073.00	7480	20230427	-35.43	4215	20221103	14.59	7480	-35.43	20230427	4525	6.74	20230103	7480	-35.43	20230427	4215	14.59	20221103	2.82	N	053980	500	88 억		239402	N	N	0	N	00	N
42	20231024	160506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4810	140	2	3.00	249286535	53110	197.48	4605	4860	4605	6070	3270	4670	4693.56	1.24	0	18881	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	854	10.13	1.18	12	0.30	475.00	4073.00	7480	20230427	-35.70	4215	20221103	14.12	7480	-35.70	20230427	4525	6.30	20230103	7480	-35.70	20230427	4215	14.12	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
43	20231024	150514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4795	125	2	2.68	238917915	50955	189.47	4605	4860	4605	6070	3270	4670	4688.80	1.24	0	17638	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	851	10.09	1.18	12	0.29	475.00	4073.00	7480	20230427	-35.90	4215	20221103	13.76	7480	-35.90	20230427	4525	5.97	20230103	7480	-35.90	20230427	4215	13.76	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
44	20231024	140505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4765	95	2	2.03	208593320	44627	165.94	4605	4765	4605	6070	3270	4670	4674.15	1.24	0	12138	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	846	10.03	1.17	12	0.25	475.00	4073.00	7480	20230427	-36.30	4215	20221103	13.05	7480	-36.30	20230427	4525	5.30	20230103	7480	-36.30	20230427	4215	13.05	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
45	20231024	130512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4730	60	2	1.28	153298555	32917	122.40	4605	4740	4605	6070	3270	4670	4657.12	1.24	0	3202	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	839	9.96	1.16	12	0.19	475.00	4073.00	7480	20230427	-36.76	4215	20221103	12.22	7480	-36.76	20230427	4525	4.53	20230103	7480	-36.76	20230427	4215	12.22	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
46	20231024	120516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4675	5	2	0.11	135949530	29223	108.66	4605	4740	4605	6070	3270	4670	4652.14	1.24	0	363	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	830	9.84	1.15	12	0.16	475.00	4073.00	7480	20230427	-37.50	4215	20221103	10.91	7480	-37.50	20230427	4525	3.31	20230103	7480	-37.50	20230427	4215	10.91	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
47	20231024	110512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4640	-30	5	-0.64	131201990	28204	104.87	4605	4740	4605	6070	3270	4670	4651.89	1.24	0	-44	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	824	9.77	1.14	12	0.16	475.00	4073.00	7480	20230427	-37.97	4215	20221103	10.08	7480	-37.97	20230427	4525	2.54	20230103	7480	-37.97	20230427	4215	10.08	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
48	20231024	100507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4670	0	3	0.00	85212060	18284	67.99	4605	4740	4605	6070	3270	4670	4660.47	1.24	0	1419	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	829	9.83	1.15	12	0.10	475.00	4073.00	7480	20230427	-37.57	4215	20221103	10.79	7480	-37.57	20230427	4525	3.20	20230103	7480	-37.57	20230427	4215	10.79	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
49	20231024	090511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4695	25	2	0.54	44715330	9634	35.82	4605	4695	4605	6070	3270	4670	4641.41	1.24	0	2886	4983	4826	4723	4566	4463	4905	4645	89	1400	500	2980	5	1	17747882	833	9.88	1.15	12	0.05	475.00	4073.00	7480	20230427	-37.23	4215	20221103	11.39	7480	-37.23	20230427	4525	3.76	20230103	7480	-37.23	20230427	4215	11.39	20221103	2.90	N	053980	500	88 억		220170	N	N	0	N	00	N
50	20231023	160503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4670	-90	5	-1.89	126525860	26788	52.70	4635	4880	4620	6180	3335	4760	4723.24	1.26	0	-3827	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	829	9.83	1.15	12	0.15	475.00	4073.00	7480	20230427	-37.57	4215	20221103	10.79	7480	-37.57	20230427	4525	3.20	20230103	7480	-37.57	20230427	4215	10.79	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
51	20231023	150506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4725	-35	5	-0.74	93783380	19785	38.93	4635	4880	4635	6180	3335	4760	4740.13	1.26	0	-4131	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	839	9.95	1.16	12	0.11	475.00	4073.00	7480	20230427	-36.83	4215	20221103	12.10	7480	-36.83	20230427	4525	4.42	20230103	7480	-36.83	20230427	4215	12.10	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
52	20231023	140505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4725	-35	5	-0.74	67858925	14293	28.12	4635	4880	4635	6180	3335	4760	4747.70	1.26	0	-3796	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	839	9.95	1.16	12	0.08	475.00	4073.00	7480	20230427	-36.83	4215	20221103	12.10	7480	-36.83	20230427	4525	4.42	20230103	7480	-36.83	20230427	4215	12.10	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
53	20231023	130508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4760	0	3	0.00	53401280	11246	22.13	4635	4880	4635	6180	3335	4760	4748.47	1.26	0	-1982	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	845	10.02	1.17	12	0.06	475.00	4073.00	7480	20230427	-36.36	4215	20221103	12.93	7480	-36.36	20230427	4525	5.19	20230103	7480	-36.36	20230427	4215	12.93	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
54	20231023	120503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4775	15	2	0.32	50484680	10633	20.92	4635	4880	4635	6180	3335	4760	4747.92	1.26	0	-1481	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	847	10.05	1.17	12	0.06	475.00	4073.00	7480	20230427	-36.16	4215	20221103	13.29	7480	-36.16	20230427	4525	5.52	20230103	7480	-36.16	20230427	4215	13.29	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
55	20231023	110502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4770	10	2	0.21	45817885	9652	18.99	4635	4880	4635	6180	3335	4760	4746.98	1.26	0	-1251	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	847	10.04	1.17	12	0.05	475.00	4073.00	7480	20230427	-36.23	4215	20221103	13.17	7480	-36.23	20230427	4525	5.41	20230103	7480	-36.23	20230427	4215	13.17	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
56	20231023	100459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	-20	5	-0.42	32051570	6749	13.28	4635	4880	4635	6180	3335	4760	4749.08	1.26	0	-1254	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	841	9.98	1.16	12	0.04	475.00	4073.00	7480	20230427	-36.63	4215	20221103	12.46	7480	-36.63	20230427	4525	4.75	20230103	7480	-36.63	20230427	4215	12.46	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
57	20231023	090509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4750	-10	5	-0.21	5373770	1156	2.27	4635	4750	4635	6180	3335	4760	4648.59	1.26	0	189	5020	4890	4810	4680	4600	4850	4640	89	1420	500	3040	5	1	17747882	843	10.00	1.17	12	0.01	475.00	4073.00	7480	20230427	-36.50	4215	20221103	12.69	7480	-36.50	20230427	4525	4.97	20230103	7480	-36.50	20230427	4215	12.69	20221103	2.90	N	053980	500	88 억		224219	N	N	0	N	00	N
58	20231020	160502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4760	-130	5	-2.66	243126000	50820	146.49	4805	4940	4730	6350	3425	4890	4784.34	1.32	0	-10729	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	845	10.02	1.17	12	0.29	475.00	4073.00	7480	20230427	-36.36	4170	20221018	14.15	7480	-36.36	20230427	4525	5.19	20230103	7480	-36.36	20230427	4215	12.93	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
59	20231020	150503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4790	-100	5	-2.04	176035960	36745	105.92	4805	4940	4730	6350	3425	4890	4790.75	1.32	0	-11310	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	850	10.08	1.18	12	0.21	475.00	4073.00	7480	20230427	-35.96	4170	20221018	14.87	7480	-35.96	20230427	4525	5.86	20230103	7480	-35.96	20230427	4215	13.64	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
60	20231020	140505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4795	-95	5	-1.94	156139555	32587	93.93	4805	4940	4730	6350	3425	4890	4791.47	1.32	0	-9450	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	851	10.09	1.18	12	0.18	475.00	4073.00	7480	20230427	-35.90	4170	20221018	14.99	7480	-35.90	20230427	4525	5.97	20230103	7480	-35.90	20230427	4215	13.76	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
61	20231020	130453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4760	-130	5	-2.66	145984545	30467	87.82	4805	4940	4730	6350	3425	4890	4791.56	1.32	0	-10373	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	845	10.02	1.17	12	0.17	475.00	4073.00	7480	20230427	-36.36	4170	20221018	14.15	7480	-36.36	20230427	4525	5.19	20230103	7480	-36.36	20230427	4215	12.93	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
62	20231020	120500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4870	-20	5	-0.41	129903275	27107	78.14	4805	4940	4730	6350	3425	4890	4792.24	1.32	0	-10653	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	864	10.25	1.20	12	0.15	475.00	4073.00	7480	20230427	-34.89	4170	20221018	16.79	7480	-34.89	20230427	4525	7.62	20230103	7480	-34.89	20230427	4215	15.54	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
63	20231020	110505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4760	-130	5	-2.66	99776180	20806	59.97	4805	4940	4730	6350	3425	4890	4795.55	1.32	0	-9212	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	845	10.02	1.17	12	0.12	475.00	4073.00	7480	20230427	-36.36	4170	20221018	14.15	7480	-36.36	20230427	4525	5.19	20230103	7480	-36.36	20230427	4215	12.93	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
64	20231020	100500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-90	5	-1.84	65267130	13552	39.06	4805	4940	4770	6350	3425	4890	4816.05	1.32	0	-6094	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	852	10.11	1.18	12	0.08	475.00	4073.00	7480	20230427	-35.83	4170	20221018	15.11	7480	-35.83	20230427	4525	6.08	20230103	7480	-35.83	20230427	4215	13.88	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
65	20231020	090501	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4900	10	2	0.20	11895240	2466	7.11	4805	4900	4790	6350	3425	4890	4823.70	1.32	0	295	5076	4982	4936	4842	4796	4960	4820	89	1460	500	3120	5	1	17747882	870	10.32	1.20	12	0.01	475.00	4073.00	7480	20230427	-34.49	4170	20221018	17.51	7480	-34.49	20230427	4525	8.29	20230103	7480	-34.49	20230427	4215	16.25	20221103	2.91	N	053980	500	88 억		234242	N	N	0	N	00	N
66	20231019	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-160	5	-3.17	169976945	34585	315.10	5030	5030	4890	6560	3540	5050	4914.78	1.43	0	-19462	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	868	10.29	1.20	12	0.19	475.00	4073.00	7480	20230427	-34.63	4165	20221017	17.41	7480	-34.63	20230427	4525	8.07	20230103	7480	-34.63	20230427	4215	16.01	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
67	20231019	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-140	5	-2.77	140818605	28631	260.85	5030	5030	4900	6560	3540	5050	4918.40	1.43	0	-19071	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	871	10.34	1.21	12	0.16	475.00	4073.00	7480	20230427	-34.36	4165	20221017	17.89	7480	-34.36	20230427	4525	8.51	20230103	7480	-34.36	20230427	4215	16.49	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
68	20231019	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-130	5	-2.57	122987980	24995	227.72	5030	5030	4900	6560	3540	5050	4920.50	1.43	0	-16839	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	873	10.36	1.21	12	0.14	475.00	4073.00	7480	20230427	-34.22	4165	20221017	18.13	7480	-34.22	20230427	4525	8.73	20230103	7480	-34.22	20230427	4215	16.73	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
69	20231019	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-140	5	-2.77	100001375	20311	185.05	5030	5030	4900	6560	3540	5050	4923.51	1.43	0	-12894	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	871	10.34	1.21	12	0.11	475.00	4073.00	7480	20230427	-34.36	4165	20221017	17.89	7480	-34.36	20230427	4525	8.51	20230103	7480	-34.36	20230427	4215	16.49	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
70	20231019	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-140	5	-2.77	89197890	18113	165.02	5030	5030	4900	6560	3540	5050	4924.52	1.43	0	-11236	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	871	10.34	1.21	12	0.10	475.00	4073.00	7480	20230427	-34.36	4165	20221017	17.89	7480	-34.36	20230427	4525	8.51	20230103	7480	-34.36	20230427	4215	16.49	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
71	20231019	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-100	5	-1.98	70486460	14309	130.37	5030	5030	4900	6560	3540	5050	4926.02	1.43	0	-8469	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	879	10.42	1.22	12	0.08	475.00	4073.00	7480	20230427	-33.82	4165	20221017	18.85	7480	-33.82	20230427	4525	9.39	20230103	7480	-33.82	20230427	4215	17.44	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
72	20231019	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-90	5	-1.78	57547690	11687	106.48	5030	5030	4900	6560	3540	5050	4924.08	1.43	0	-5946	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	880	10.44	1.22	12	0.07	475.00	4073.00	7480	20230427	-33.69	4165	20221017	19.09	7480	-33.69	20230427	4525	9.61	20230103	7480	-33.69	20230427	4215	17.67	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
73	20231019	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-55	5	-1.09	11286630	2275	20.73	5030	5030	4950	6560	3540	5050	4961.16	1.43	0	-1326	5143	5096	5043	4996	4943	5120	5020	89	1510	500	3230	5	1	17747882	887	10.52	1.23	12	0.01	475.00	4073.00	7480	20230427	-33.22	4165	20221017	19.93	7480	-33.22	20230427	4525	10.39	20230103	7480	-33.22	20230427	4215	18.51	20221103	2.94	N	053980	500	88 억		253704	N	N	0	N	00	N
74	20231018	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	30	2	0.60	55007180	10971	40.15	4990	5090	4990	6520	3520	5020	5013.87	1.46	0	-4944	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	10	1	17747882	896	10.63	1.24	12	0.06	475.00	4073.00	7480	20230427	-32.49	4125	20221014	22.42	7480	-32.49	20230427	4525	11.60	20230103	7480	-32.49	20230427	4170	21.10	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
75	20231018	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-25	5	-0.50	47888300	9552	34.96	4990	5090	4990	6520	3520	5020	5013.43	1.46	0	-4234	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	5	1	17747882	887	10.52	1.23	12	0.05	475.00	4073.00	7480	20230427	-33.22	4125	20221014	21.09	7480	-33.22	20230427	4525	10.39	20230103	7480	-33.22	20230427	4170	19.78	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
76	20231018	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	33893375	6749	24.70	4990	5090	4990	6520	3520	5020	5021.98	1.46	0	-1537	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	10	1	17747882	889	10.55	1.23	12	0.04	475.00	4073.00	7480	20230427	-33.02	4125	20221014	21.45	7480	-33.02	20230427	4525	10.72	20230103	7480	-33.02	20230427	4170	20.14	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
77	20231018	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	33858375	6742	24.67	4990	5090	4990	6520	3520	5020	5022.01	1.46	0	-1536	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	10	1	17747882	889	10.55	1.23	12	0.04	475.00	4073.00	7480	20230427	-33.02	4125	20221014	21.45	7480	-33.02	20230427	4525	10.72	20230103	7480	-33.02	20230427	4170	20.14	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
78	20231018	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-25	5	-0.50	31353345	6241	22.84	4990	5090	4990	6520	3520	5020	5023.77	1.46	0	-1035	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	5	1	17747882	887	10.52	1.23	12	0.04	475.00	4073.00	7480	20230427	-33.22	4125	20221014	21.09	7480	-33.22	20230427	4525	10.39	20230103	7480	-33.22	20230427	4170	19.78	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
79	20231018	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	10	2	0.20	15720650	3119	11.41	4990	5090	4990	6520	3520	5020	5040.29	1.46	0	-474	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	10	1	17747882	893	10.59	1.23	12	0.02	475.00	4073.00	7480	20230427	-32.75	4125	20221014	21.94	7480	-32.75	20230427	4525	11.16	20230103	7480	-32.75	20230427	4170	20.62	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
80	20231018	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	40	2	0.80	9591350	1901	6.96	4990	5090	4990	6520	3520	5020	5045.42	1.46	0	178	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	10	1	17747882	898	10.65	1.24	12	0.01	475.00	4073.00	7480	20230427	-32.35	4125	20221014	22.67	7480	-32.35	20230427	4525	11.82	20230103	7480	-32.35	20230427	4170	21.34	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
81	20231018	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	20	2	0.40	496660	99	0.36	4990	5040	4990	6520	3520	5020	5016.77	1.46	0	-6	5143	5081	5028	4966	4913	5112	4997	89	1500	500	3210	10	1	17747882	894	10.61	1.24	12	0.00	475.00	4073.00	7480	20230427	-32.62	4125	20221014	22.18	7480	-32.62	20230427	4525	11.38	20230103	7480	-32.62	20230427	4170	20.86	20221018	2.96	N	053980	500	88 억		258637	N	N	0	N	00	N
82	20231017	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	136109040	27056	80.10	4975	5090	4975	6550	3530	5040	5030.64	1.45	0	1755	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	891	10.57	1.23	12	0.15	475.00	4073.00	7480	20230427	-32.89	4110	20221013	22.14	7480	-32.89	20230427	4525	10.94	20230103	7480	-32.89	20230427	4165	20.53	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
83	20231017	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	10	2	0.20	109365050	21738	64.36	4975	5090	4975	6550	3530	5040	5031.05	1.45	0	-874	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	896	10.63	1.24	12	0.12	475.00	4073.00	7480	20230427	-32.49	4110	20221013	22.87	7480	-32.49	20230427	4525	11.60	20230103	7480	-32.49	20230427	4165	21.25	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
84	20231017	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	20	2	0.40	92169910	18341	54.30	4975	5090	4975	6550	3530	5040	5025.35	1.45	0	-444	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	898	10.65	1.24	12	0.10	475.00	4073.00	7480	20230427	-32.35	4110	20221013	23.11	7480	-32.35	20230427	4525	11.82	20230103	7480	-32.35	20230427	4165	21.49	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
85	20231017	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-10	5	-0.20	89909970	17892	52.97	4975	5090	4975	6550	3530	5040	5025.15	1.45	0	-67	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	893	10.59	1.23	12	0.10	475.00	4073.00	7480	20230427	-32.75	4110	20221013	22.38	7480	-32.75	20230427	4525	11.16	20230103	7480	-32.75	20230427	4165	20.77	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
86	20231017	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	10	2	0.20	78031290	15524	45.96	4975	5090	4975	6550	3530	5040	5026.49	1.45	0	356	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	896	10.63	1.24	12	0.09	475.00	4073.00	7480	20230427	-32.49	4110	20221013	22.87	7480	-32.49	20230427	4525	11.60	20230103	7480	-32.49	20230427	4165	21.25	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
87	20231017	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	20	2	0.40	75400200	15001	44.41	4975	5090	4975	6550	3530	5040	5026.34	1.45	0	351	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	898	10.65	1.24	12	0.08	475.00	4073.00	7480	20230427	-32.35	4110	20221013	23.11	7480	-32.35	20230427	4525	11.82	20230103	7480	-32.35	20230427	4165	21.49	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
88	20231017	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-10	5	-0.20	63680870	12677	37.53	4975	5090	4975	6550	3530	5040	5023.34	1.45	0	908	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	893	10.59	1.23	12	0.07	475.00	4073.00	7480	20230427	-32.75	4110	20221013	22.38	7480	-32.75	20230427	4525	11.16	20230103	7480	-32.75	20230427	4165	20.77	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
89	20231017	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	10	2	0.20	30913750	6193	18.33	4975	5050	4975	6550	3530	5040	4991.72	1.45	0	-564	5180	5110	5040	4970	4900	5145	5005	89	1510	500	3220	10	1	17747882	896	10.63	1.24	12	0.03	475.00	4073.00	7480	20230427	-32.49	4110	20221013	22.87	7480	-32.49	20230427	4525	11.60	20230103	7480	-32.49	20230427	4165	21.25	20221017	2.96	N	053980	500	88 억		256843	N	N	0	N	00	N
90	20231016	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	169302055	33729	95.67	5030	5110	4970	6570	3550	5060	5019.48	1.47	0	-4983	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	10	1	17747882	894	10.61	1.24	12	0.19	475.00	4073.00	7480	20230427	-32.62	4110	20221013	22.63	7480	-32.62	20230427	4525	11.38	20230103	7480	-32.62	20230427	4165	21.01	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
91	20231016	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	156960950	31261	88.67	5030	5110	4970	6570	3550	5060	5020.98	1.47	0	-6232	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	10	1	17747882	893	10.59	1.23	12	0.18	475.00	4073.00	7480	20230427	-32.75	4110	20221013	22.38	7480	-32.75	20230427	4525	11.16	20230103	7480	-32.75	20230427	4165	20.77	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
92	20231016	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-80	5	-1.58	134611025	26802	76.03	5030	5110	4970	6570	3550	5060	5022.42	1.47	0	-6286	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	5	1	17747882	884	10.48	1.22	12	0.15	475.00	4073.00	7480	20230427	-33.42	4110	20221013	21.17	7480	-33.42	20230427	4525	10.06	20230103	7480	-33.42	20230427	4165	19.57	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
93	20231016	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	108176665	21508	61.01	5030	5110	4970	6570	3550	5060	5029.60	1.47	0	-3654	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	10	1	17747882	891	10.57	1.23	12	0.12	475.00	4073.00	7480	20230427	-32.89	4110	20221013	22.14	7480	-32.89	20230427	4525	10.94	20230103	7480	-32.89	20230427	4165	20.53	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
94	20231016	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	96969375	19275	54.67	5030	5110	4970	6570	3550	5060	5030.84	1.47	0	-3316	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	10	1	17747882	891	10.57	1.23	12	0.11	475.00	4073.00	7480	20230427	-32.89	4110	20221013	22.14	7480	-32.89	20230427	4525	10.94	20230103	7480	-32.89	20230427	4165	20.53	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
95	20231016	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	87480415	17387	49.32	5030	5110	4970	6570	3550	5060	5031.37	1.47	0	-2304	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	10	1	17747882	891	10.57	1.23	12	0.10	475.00	4073.00	7480	20230427	-32.89	4110	20221013	22.14	7480	-32.89	20230427	4525	10.94	20230103	7480	-32.89	20230427	4165	20.53	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
96	20231016	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	58539205	11634	33.00	5030	5110	4970	6570	3550	5060	5031.74	1.47	0	-3760	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	10	1	17747882	893	10.59	1.23	12	0.07	475.00	4073.00	7480	20230427	-32.75	4110	20221013	22.38	7480	-32.75	20230427	4525	11.16	20230103	7480	-32.75	20230427	4165	20.77	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
97	20231016	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-60	5	-1.19	18853485	3757	10.66	5030	5080	4970	6570	3550	5060	5018.23	1.47	0	-3525	5173	5116	5073	5016	4973	5095	4995	89	1510	500	3230	10	1	17747882	887	10.53	1.23	12	0.02	475.00	4073.00	7480	20230427	-33.16	4110	20221013	21.65	7480	-33.16	20230427	4525	10.50	20230103	7480	-33.16	20230427	4165	20.05	20221017	2.96	N	053980	500	88 억		261773	N	N	0	N	00	N
98	20231012	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-40	5	-0.77	197014710	38366	98.89	5140	5220	5050	6730	3630	5180	5135.14	1.55	0	-5335	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	912	10.82	1.26	12	0.22	475.00	4073.00	7480	20230427	-31.28	4110	20221013	25.06	7480	-31.28	20230427	4525	13.59	20230103	7480	-31.28	20230427	4110	25.06	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
99	20231012	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-70	5	-1.35	179674250	34996	90.21	5140	5220	5050	6730	3630	5180	5134.14	1.55	0	-4436	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	907	10.76	1.25	12	0.20	475.00	4073.00	7480	20230427	-31.68	4110	20221013	24.33	7480	-31.68	20230427	4525	12.93	20230103	7480	-31.68	20230427	4110	24.33	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
100	20231012	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-40	5	-0.77	105884860	20521	52.90	5140	5220	5130	6730	3630	5180	5159.83	1.55	0	-1807	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	912	10.82	1.26	12	0.12	475.00	4073.00	7480	20230427	-31.28	4110	20221013	25.06	7480	-31.28	20230427	4525	13.59	20230103	7480	-31.28	20230427	4110	25.06	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
101	20231012	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-30	5	-0.58	101675130	19702	50.78	5140	5220	5130	6730	3630	5180	5160.65	1.55	0	-1011	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	914	10.84	1.26	12	0.11	475.00	4073.00	7480	20230427	-31.15	4110	20221013	25.30	7480	-31.15	20230427	4525	13.81	20230103	7480	-31.15	20230427	4110	25.30	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
102	20231012	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-30	5	-0.58	100225010	19420	50.06	5140	5220	5130	6730	3630	5180	5160.92	1.55	0	-916	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	914	10.84	1.26	12	0.11	475.00	4073.00	7480	20230427	-31.15	4110	20221013	25.30	7480	-31.15	20230427	4525	13.81	20230103	7480	-31.15	20230427	4110	25.30	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
103	20231012	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	65033370	12580	32.43	5140	5220	5130	6730	3630	5180	5169.58	1.55	0	-52	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	918	10.88	1.27	12	0.07	475.00	4073.00	7480	20230427	-30.88	4110	20221013	25.79	7480	-30.88	20230427	4525	14.25	20230103	7480	-30.88	20230427	4110	25.79	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
104	20231012	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	10	2	0.19	54769660	10603	27.33	5140	5220	5130	6730	3630	5180	5165.49	1.55	0	452	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	921	10.93	1.27	12	0.06	475.00	4073.00	7480	20230427	-30.61	4110	20221013	26.28	7480	-30.61	20230427	4525	14.70	20230103	7480	-30.61	20230427	4110	26.28	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
105	20231012	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-40	5	-0.77	16615950	3226	8.32	5140	5180	5140	6730	3630	5180	5150.64	1.55	0	1250	5386	5282	5146	5042	4906	5335	5095	89	1550	500	3310	10	1	17747882	912	10.82	1.26	12	0.02	475.00	4073.00	7480	20230427	-31.28	4110	20221013	25.06	7480	-31.28	20230427	4525	13.59	20230103	7480	-31.28	20230427	4110	25.06	20221013	2.95	N	053980	500	88 억		274592	N	N	0	N	00	N
106	20231011	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	170	2	3.39	200426020	38794	71.97	5010	5250	5010	6510	3510	5010	5166.42	1.49	0	10563	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	919	10.91	1.27	12	0.22	475.00	4073.00	7480	20230427	-30.75	4110	20221013	26.03	7480	-30.75	20230427	4525	14.48	20230103	7480	-30.75	20230427	4110	26.03	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
107	20231011	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	90	2	1.80	192400160	37224	69.06	5010	5250	5010	6510	3510	5010	5168.71	1.49	0	10394	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	905	10.74	1.25	12	0.21	475.00	4073.00	7480	20230427	-31.82	4110	20221013	24.09	7480	-31.82	20230427	4525	12.71	20230103	7480	-31.82	20230427	4110	24.09	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
108	20231011	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	120	2	2.40	172642810	33359	61.89	5010	5250	5010	6510	3510	5010	5175.30	1.49	0	7462	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	910	10.80	1.26	12	0.19	475.00	4073.00	7480	20230427	-31.42	4110	20221013	24.82	7480	-31.42	20230427	4525	13.37	20230103	7480	-31.42	20230427	4110	24.82	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
109	20231011	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	180	2	3.59	156699690	30273	56.16	5010	5250	5010	6510	3510	5010	5176.22	1.49	0	8082	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	921	10.93	1.27	12	0.17	475.00	4073.00	7480	20230427	-30.61	4110	20221013	26.28	7480	-30.61	20230427	4525	14.70	20230103	7480	-30.61	20230427	4110	26.28	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
110	20231011	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	190	2	3.79	146441390	28293	52.49	5010	5250	5010	6510	3510	5010	5175.89	1.49	0	9551	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	923	10.95	1.28	12	0.16	475.00	4073.00	7480	20230427	-30.48	4110	20221013	26.52	7480	-30.48	20230427	4525	14.92	20230103	7480	-30.48	20230427	4110	26.52	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
111	20231011	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	190	2	3.79	143508610	27729	51.44	5010	5250	5010	6510	3510	5010	5175.40	1.49	0	9305	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	923	10.95	1.28	12	0.16	475.00	4073.00	7480	20230427	-30.48	4110	20221013	26.52	7480	-30.48	20230427	4525	14.92	20230103	7480	-30.48	20230427	4110	26.52	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
112	20231011	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	220	2	4.39	131739350	25465	47.24	5010	5250	5010	6510	3510	5010	5173.35	1.49	0	8365	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	928	11.01	1.28	12	0.14	475.00	4073.00	7480	20230427	-30.08	4110	20221013	27.25	7480	-30.08	20230427	4525	15.58	20230103	7480	-30.08	20230427	4110	27.25	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
113	20231011	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	40	2	0.80	13905820	2771	5.14	5010	5050	5010	6510	3510	5010	5018.34	1.49	0	584	5410	5210	5110	4910	4810	5160	4860	89	1500	500	3200	10	1	17747882	896	10.63	1.24	12	0.02	475.00	4073.00	7480	20230427	-32.49	4110	20221013	22.87	7480	-32.49	20230427	4525	11.60	20230103	7480	-32.49	20230427	4110	22.87	20221013	3.06	N	053980	500	88 억		264232	N	N	0	N	00	N
114	20231010	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-290	5	-5.47	279501620	53903	9.95	5240	5310	5010	6890	3710	5300	5185.15	1.51	0	-3388	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	889	10.55	1.23	12	0.30	475.00	4073.00	7480	20230427	-33.02	4110	20221013	21.90	7480	-33.02	20230427	4525	10.72	20230103	7480	-33.02	20230427	4110	21.90	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
115	20231010	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-190	5	-3.58	254259740	48889	9.02	5240	5310	5040	6890	3710	5300	5200.64	1.51	0	-4489	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	907	10.76	1.25	12	0.28	475.00	4073.00	7480	20230427	-31.68	4110	20221013	24.33	7480	-31.68	20230427	4525	12.93	20230103	7480	-31.68	20230427	4110	24.33	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
116	20231010	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-190	5	-3.58	235070170	45113	8.32	5240	5310	5040	6890	3710	5300	5210.58	1.51	0	-4401	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	907	10.76	1.25	12	0.25	475.00	4073.00	7480	20230427	-31.68	4110	20221013	24.33	7480	-31.68	20230427	4525	12.93	20230103	7480	-31.68	20230427	4110	24.33	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
117	20231010	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-120	5	-2.26	171388640	32718	6.04	5240	5310	5180	6890	3710	5300	5238.25	1.51	0	-1854	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	919	10.91	1.27	12	0.18	475.00	4073.00	7480	20230427	-30.75	4110	20221013	26.03	7480	-30.75	20230427	4525	14.48	20230103	7480	-30.75	20230427	4110	26.03	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
118	20231010	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-90	5	-1.70	142815250	27217	5.02	5240	5310	5200	6890	3710	5300	5247.17	1.51	0	1664	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	925	10.97	1.28	12	0.15	475.00	4073.00	7480	20230427	-30.35	4110	20221013	26.76	7480	-30.35	20230427	4525	15.14	20230103	7480	-30.35	20230427	4110	26.76	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
119	20231010	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-50	5	-0.94	111221760	21158	3.90	5240	5310	5230	6890	3710	5300	5256.60	1.51	0	3807	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	932	11.05	1.29	12	0.12	475.00	4073.00	7480	20230427	-29.81	4110	20221013	27.74	7480	-29.81	20230427	4525	16.02	20230103	7480	-29.81	20230427	4110	27.74	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
120	20231010	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-20	5	-0.38	66220470	12582	2.32	5240	5310	5240	6890	3710	5300	5262.94	1.51	0	3881	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	937	11.12	1.30	12	0.07	475.00	4073.00	7480	20230427	-29.41	4110	20221013	28.47	7480	-29.41	20230427	4525	16.69	20230103	7480	-29.41	20230427	4110	28.47	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
121	20231010	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	37217390	7087	1.31	5240	5310	5240	6890	3710	5300	5251.10	1.51	0	3038	6096	5697	5251	4852	4406	5897	5052	89	1590	500	3390	10	1	17747882	941	11.16	1.30	12	0.04	475.00	4073.00	7480	20230427	-29.14	4110	20221013	28.95	7480	-29.14	20230427	4525	17.13	20230103	7480	-29.14	20230427	4110	28.95	20221013	3.13	N	053980	500	88 억		267470	N	N	0	N	00	N
122	20231006	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	495	2	10.30	2872753715	541598	590.14	4805	5650	4805	6240	3365	4805	5304.22	1.40	0	18450	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	941	11.16	1.30	12	3.05	475.00	4073.00	7480	20230427	-29.14	4110	20221013	28.95	7480	-29.14	20230427	4525	17.13	20230103	7480	-29.14	20230427	4110	28.95	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N
123	20231006	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	485	2	10.09	2820112495	531649	579.30	4805	5650	4805	6240	3365	4805	5304.46	1.40	0	18709	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	939	11.14	1.30	12	3.00	475.00	4073.00	7480	20230427	-29.28	4110	20221013	28.71	7480	-29.28	20230427	4525	16.91	20230103	7480	-29.28	20230427	4110	28.71	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N
124	20231006	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	535	2	11.13	2725751555	513787	559.83	4805	5650	4805	6240	3365	4805	5305.22	1.40	0	10654	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	948	11.24	1.31	12	2.89	475.00	4073.00	7480	20230427	-28.61	4110	20221013	29.93	7480	-28.61	20230427	4525	18.01	20230103	7480	-28.61	20230427	4110	29.93	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N
125	20231006	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	485	2	10.09	2609825185	491934	536.02	4805	5650	4805	6240	3365	4805	5305.23	1.40	0	3160	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	939	11.14	1.30	12	2.77	475.00	4073.00	7480	20230427	-29.28	4110	20221013	28.71	7480	-29.28	20230427	4525	16.91	20230103	7480	-29.28	20230427	4110	28.71	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N
126	20231006	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	435	2	9.05	2515775205	474177	516.67	4805	5650	4805	6240	3365	4805	5305.56	1.40	0	-4069	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	930	11.03	1.29	12	2.67	475.00	4073.00	7480	20230427	-29.95	4110	20221013	27.49	7480	-29.95	20230427	4525	15.80	20230103	7480	-29.95	20230427	4110	27.49	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N
127	20231006	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	465	2	9.68	2457244285	462963	504.45	4805	5650	4805	6240	3365	4805	5307.65	1.40	0	-8783	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	935	11.09	1.29	12	2.61	475.00	4073.00	7480	20230427	-29.55	4110	20221013	28.22	7480	-29.55	20230427	4525	16.46	20230103	7480	-29.55	20230427	4110	28.22	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N
128	20231006	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	245	2	5.10	2145069185	402753	438.85	4805	5650	4805	6240	3365	4805	5326.02	1.40	0	-54732	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	896	10.63	1.24	12	2.27	475.00	4073.00	7480	20230427	-32.49	4110	20221013	22.87	7480	-32.49	20230427	4525	11.60	20230103	7480	-32.49	20230427	4110	22.87	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N
129	20231006	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	245	2	5.10	22304270	4613	5.03	4805	5050	4805	6240	3365	4805	4835.09	1.40	0	955	5215	5010	4895	4690	4575	5112	4792	89	1435	500	3070	10	1	17747882	896	10.63	1.24	12	0.03	475.00	4073.00	7480	20230427	-32.49	4110	20221013	22.87	7480	-32.49	20230427	4525	11.60	20230103	7480	-32.49	20230427	4110	22.87	20221013	3.20	N	053980	500	88 억		248407	N	N	0	N	00	N