KissMeData/100030/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	160747	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15460	-120	5	-0.77	91856050	5916	110.87	15660	15900	15190	20250	10910	15580	15526.83	1.23	0	-1126	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	508	13.60	0.93	12	0.18	1137.00	16560.00	32050	20230322	-51.76	15190	20231031	1.78	32050	-51.76	20230322	15190	1.78	20231031	32050	-51.76	20230322	15190	1.78	20231031	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
3	20231031	150756	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15260	-320	5	-2.05	78246180	5032	94.30	15660	15900	15190	20250	10910	15580	15549.72	1.23	0	-1057	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	501	13.42	0.92	12	0.15	1137.00	16560.00	32050	20230322	-52.39	15190	20231031	0.46	32050	-52.39	20230322	15190	0.46	20231031	32050	-52.39	20230322	15190	0.46	20231031	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
4	20231031	140800	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15340	-240	5	-1.54	67676130	4339	81.32	15660	15900	15300	20250	10910	15580	15597.17	1.23	0	-1203	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	504	13.49	0.93	12	0.13	1137.00	16560.00	32050	20230322	-52.14	15300	20231031	0.26	32050	-52.14	20230322	15300	0.26	20231031	32050	-52.14	20230322	15300	0.26	20231031	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
5	20231031	130754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15340	-240	5	-1.54	61052130	3907	73.22	15660	15900	15340	20250	10910	15580	15626.35	1.23	0	-1212	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	504	13.49	0.93	12	0.12	1137.00	16560.00	32050	20230322	-52.14	15340	20231031	0.00	32050	-52.14	20230322	15340	0.00	20231031	32050	-52.14	20230322	15340	0.00	20231031	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
6	20231031	120753	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15360	-220	5	-1.41	50597450	3230	60.53	15660	15900	15360	20250	10910	15580	15664.85	1.23	0	-960	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	504	13.51	0.93	12	0.10	1137.00	16560.00	32050	20230322	-52.07	15360	20231031	0.00	32050	-52.07	20230322	15360	0.00	20231031	32050	-52.07	20230322	15360	0.00	20231031	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
7	20231031	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-140	5	-0.90	44159560	2812	52.70	15660	15900	15430	20250	10910	15580	15703.97	1.23	0	-872	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	507	13.58	0.93	12	0.09	1137.00	16560.00	32050	20230322	-51.83	15410	20231026	0.19	32050	-51.83	20230322	15410	0.19	20231026	32050	-51.83	20230322	15410	0.19	20231026	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
8	20231031	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	-60	5	-0.39	37445310	2378	44.57	15660	15900	15470	20250	10910	15580	15746.56	1.23	0	-854	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	510	13.65	0.94	12	0.07	1137.00	16560.00	32050	20230322	-51.58	15410	20231026	0.71	32050	-51.58	20230322	15410	0.71	20231026	32050	-51.58	20230322	15410	0.71	20231026	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
9	20231031	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	280	2	1.80	9638290	611	11.45	15660	15860	15660	20250	10910	15580	15774.62	1.23	0	-11	15960	15770	15630	15440	15300	15700	15370	16	4670	500	10900	10	1	3283714	521	13.95	0.96	12	0.02	1137.00	16560.00	32050	20230322	-50.51	15410	20231026	2.92	32050	-50.51	20230322	15410	2.92	20231026	32050	-50.51	20230322	15410	2.92	20231026	2.72	N	100030	500	16 억		40267	N	N	0	N	00	N
10	20231030	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	-250	5	-1.58	82980570	5336	84.15	15820	15820	15490	20550	11090	15830	15551.08	1.23	0	-58	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	512	13.70	0.94	12	0.16	1137.00	16560.00	32050	20230322	-51.39	15410	20231026	1.10	32050	-51.39	20230322	15410	1.10	20231026	32050	-51.39	20230322	15410	1.10	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
11	20231030	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15530	-300	5	-1.90	71691840	4611	72.72	15820	15820	15490	20550	11090	15830	15548.00	1.23	0	-31	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	510	13.66	0.94	12	0.14	1137.00	16560.00	32050	20230322	-51.54	15410	20231026	0.78	32050	-51.54	20230322	15410	0.78	20231026	32050	-51.54	20230322	15410	0.78	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
12	20231030	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15510	-320	5	-2.02	63418450	4078	64.31	15820	15820	15490	20550	11090	15830	15551.36	1.23	0	-38	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	509	13.64	0.94	12	0.12	1137.00	16560.00	32050	20230322	-51.61	15410	20231026	0.65	32050	-51.61	20230322	15410	0.65	20231026	32050	-51.61	20230322	15410	0.65	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
13	20231030	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	-240	5	-1.52	50953070	3275	51.65	15820	15820	15490	20550	11090	15830	15558.19	1.23	0	-73	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	512	13.71	0.94	12	0.10	1137.00	16560.00	32050	20230322	-51.36	15410	20231026	1.17	32050	-51.36	20230322	15410	1.17	20231026	32050	-51.36	20230322	15410	1.17	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
14	20231030	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	-290	5	-1.83	41750920	2682	42.30	15820	15820	15530	20550	11090	15830	15567.08	1.23	0	-51	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	510	13.67	0.94	12	0.08	1137.00	16560.00	32050	20230322	-51.51	15410	20231026	0.84	32050	-51.51	20230322	15410	0.84	20231026	32050	-51.51	20230322	15410	0.84	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
15	20231030	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	-260	5	-1.64	35308930	2268	35.77	15820	15820	15530	20550	11090	15830	15568.31	1.23	0	-34	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	511	13.69	0.94	12	0.07	1137.00	16560.00	32050	20230322	-51.42	15410	20231026	1.04	32050	-51.42	20230322	15410	1.04	20231026	32050	-51.42	20230322	15410	1.04	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
16	20231030	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	-200	5	-1.26	18845900	1211	19.10	15820	15820	15530	20550	11090	15830	15562.26	1.23	0	-1	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	513	13.75	0.94	12	0.04	1137.00	16560.00	32050	20230322	-51.23	15410	20231026	1.43	32050	-51.23	20230322	15410	1.43	20231026	32050	-51.23	20230322	15410	1.43	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
17	20231030	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15760	-70	5	-0.44	173720	11	0.17	15820	15820	15760	20550	11090	15830	15792.73	1.23	0	-1	16450	16140	15880	15570	15310	16295	15725	16	4720	500	11080	10	1	3283714	518	13.86	0.95	12	0.00	1137.00	16560.00	32050	20230322	-50.83	15410	20231026	2.27	32050	-50.83	20230322	15410	2.27	20231026	32050	-50.83	20230322	15410	2.27	20231026	2.71	N	100030	500	16 억		40325	N	N	0	N	00	N
18	20231027	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	-370	5	-2.28	99719280	6321	100.54	15820	16190	15620	21050	11340	16200	15775.87	1.28	0	-1738	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	520	13.92	0.96	12	0.19	1137.00	16560.00	32050	20230322	-50.61	15410	20231026	2.73	32050	-50.61	20230322	15410	2.73	20231026	32050	-50.61	20230322	15410	2.73	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
19	20231027	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-450	5	-2.78	90804890	5756	91.55	15820	16190	15620	21050	11340	16200	15775.69	1.28	0	-1756	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	517	13.85	0.95	12	0.18	1137.00	16560.00	32050	20230322	-50.86	15410	20231026	2.21	32050	-50.86	20230322	15410	2.21	20231026	32050	-50.86	20230322	15410	2.21	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
20	20231027	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	-370	5	-2.28	70909670	4494	71.48	15820	16190	15620	21050	11340	16200	15778.74	1.28	0	-1639	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	520	13.92	0.96	12	0.14	1137.00	16560.00	32050	20230322	-50.61	15410	20231026	2.73	32050	-50.61	20230322	15410	2.73	20231026	32050	-50.61	20230322	15410	2.73	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
21	20231027	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15680	-520	5	-3.21	61349220	3886	61.81	15820	16190	15620	21050	11340	16200	15787.24	1.28	0	-1507	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	515	13.79	0.95	12	0.12	1137.00	16560.00	32050	20230322	-51.08	15410	20231026	1.75	32050	-51.08	20230322	15410	1.75	20231026	32050	-51.08	20230322	15410	1.75	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
22	20231027	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-410	5	-2.53	54303050	3438	54.68	15820	16190	15620	21050	11340	16200	15794.95	1.28	0	-1428	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	518	13.89	0.95	12	0.10	1137.00	16560.00	32050	20230322	-50.73	15410	20231026	2.47	32050	-50.73	20230322	15410	2.47	20231026	32050	-50.73	20230322	15410	2.47	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
23	20231027	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-470	5	-2.90	43695660	2765	43.98	15820	16190	15620	21050	11340	16200	15803.13	1.28	0	-1304	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	517	13.83	0.95	12	0.08	1137.00	16560.00	32050	20230322	-50.92	15410	20231026	2.08	32050	-50.92	20230322	15410	2.08	20231026	32050	-50.92	20230322	15410	2.08	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
24	20231027	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-470	5	-2.90	33957320	2146	34.13	15820	16190	15620	21050	11340	16200	15823.54	1.28	0	-1156	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	517	13.83	0.95	12	0.07	1137.00	16560.00	32050	20230322	-50.92	15410	20231026	2.08	32050	-50.92	20230322	15410	2.08	20231026	32050	-50.92	20230322	15410	2.08	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
25	20231027	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-300	5	-1.85	1268550	80	1.27	15820	16190	15820	21050	11340	16200	15856.88	1.28	0	-6	16726	16462	15936	15672	15146	16595	15805	16	4850	500	11340	10	1	3283714	522	13.98	0.96	12	0.00	1137.00	16560.00	32050	20230322	-50.39	15410	20231026	3.18	32050	-50.39	20230322	15410	3.18	20231026	32050	-50.39	20230322	15410	3.18	20231026	2.69	N	100030	500	16 억		42063	N	N	0	N	00	N
26	20231026	160712	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16200	270	2	1.69	98487330	6287	90.45	15930	16200	15410	20700	11160	15930	15665.23	1.31	0	-1085	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	532	14.25	0.98	12	0.19	1137.00	16560.00	32050	20230322	-49.45	15410	20231026	5.13	32050	-49.45	20230322	15410	5.13	20231026	32050	-49.45	20230322	15410	5.13	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
27	20231026	150712	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15610	-320	5	-2.01	71099360	4579	65.88	15930	15930	15410	20700	11160	15930	15527.27	1.31	0	-1015	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	513	13.73	0.94	12	0.14	1137.00	16560.00	32050	20230322	-51.29	15410	20231026	1.30	32050	-51.29	20230322	15410	1.30	20231026	32050	-51.29	20230322	15410	1.30	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
28	20231026	140714	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15500	-430	5	-2.70	60788920	3913	56.29	15930	15930	15410	20700	11160	15930	15535.12	1.31	0	-842	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	509	13.63	0.94	12	0.12	1137.00	16560.00	32050	20230322	-51.64	15410	20231026	0.58	32050	-51.64	20230322	15410	0.58	20231026	32050	-51.64	20230322	15410	0.58	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
29	20231026	130713	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15540	-390	5	-2.45	58833540	3787	54.48	15930	15930	15410	20700	11160	15930	15535.66	1.31	0	-820	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	510	13.67	0.94	12	0.12	1137.00	16560.00	32050	20230322	-51.51	15410	20231026	0.84	32050	-51.51	20230322	15410	0.84	20231026	32050	-51.51	20230322	15410	0.84	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
30	20231026	120710	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15500	-430	5	-2.70	50684820	3262	46.93	15930	15930	15410	20700	11160	15930	15537.96	1.31	0	-665	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	509	13.63	0.94	12	0.10	1137.00	16560.00	32050	20230322	-51.64	15410	20231026	0.58	32050	-51.64	20230322	15410	0.58	20231026	32050	-51.64	20230322	15410	0.58	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
31	20231026	110718	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15650	-280	5	-1.76	43830140	2820	40.57	15930	15930	15410	20700	11160	15930	15542.60	1.31	0	-550	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	514	13.76	0.95	12	0.09	1137.00	16560.00	32050	20230322	-51.17	15410	20231026	1.56	32050	-51.17	20230322	15410	1.56	20231026	32050	-51.17	20230322	15410	1.56	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
32	20231026	100716	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15670	-260	5	-1.63	34548830	2223	31.98	15930	15930	15410	20700	11160	15930	15541.53	1.31	0	-451	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	515	13.78	0.95	12	0.07	1137.00	16560.00	32050	20230322	-51.11	15410	20231026	1.69	32050	-51.11	20230322	15410	1.69	20231026	32050	-51.11	20230322	15410	1.69	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
33	20231026	090713	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15450	-480	5	-3.01	8424360	537	7.73	15930	15930	15410	20700	11160	15930	15687.82	1.31	0	-67	16410	16170	16050	15810	15690	16110	15750	16	4770	500	11150	10	1	3283714	507	13.59	0.93	12	0.02	1137.00	16560.00	32050	20230322	-51.79	15410	20231026	0.26	32050	-51.79	20230322	15410	0.26	20231026	32050	-51.79	20230322	15410	0.26	20231026	2.70	N	100030	500	16 억		43148	N	N	0	N	00	N
34	20231025	160716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15930	-280	5	-1.73	112001180	6951	56.30	16210	16290	15930	21050	11350	16210	16113.57	1.35	0	-900	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	523	14.01	0.96	12	0.21	1137.00	16560.00	32050	20230322	-50.30	15690	20231024	1.53	32050	-50.30	20230322	15690	1.53	20231024	32050	-50.30	20230322	15690	1.53	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
35	20231025	150716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16040	-170	5	-1.05	94273550	5846	47.35	16210	16290	16000	21050	11350	16210	16126.16	1.35	0	-874	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	527	14.11	0.97	12	0.18	1137.00	16560.00	32050	20230322	-49.95	15690	20231024	2.23	32050	-49.95	20230322	15690	2.23	20231024	32050	-49.95	20230322	15690	2.23	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
36	20231025	140711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16030	-180	5	-1.11	83818870	5194	42.07	16210	16290	16000	21050	11350	16210	16137.63	1.35	0	-815	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	526	14.10	0.97	12	0.16	1137.00	16560.00	32050	20230322	-49.98	15690	20231024	2.17	32050	-49.98	20230322	15690	2.17	20231024	32050	-49.98	20230322	15690	2.17	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
37	20231025	130712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16020	-190	5	-1.17	77214310	4782	38.73	16210	16290	16000	21050	11350	16210	16146.87	1.35	0	-753	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	526	14.09	0.97	12	0.15	1137.00	16560.00	32050	20230322	-50.02	15690	20231024	2.10	32050	-50.02	20230322	15690	2.10	20231024	32050	-50.02	20230322	15690	2.10	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
38	20231025	120711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16130	-80	5	-0.49	38685930	2393	19.38	16210	16290	16090	21050	11350	16210	16166.29	1.35	0	-350	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	530	14.19	0.97	12	0.07	1137.00	16560.00	32050	20230322	-49.67	15690	20231024	2.80	32050	-49.67	20230322	15690	2.80	20231024	32050	-49.67	20230322	15690	2.80	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
39	20231025	110713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16130	-80	5	-0.49	23976850	1484	12.02	16210	16290	16090	21050	11350	16210	16156.91	1.35	0	-164	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	530	14.19	0.97	12	0.05	1137.00	16560.00	32050	20230322	-49.67	15690	20231024	2.80	32050	-49.67	20230322	15690	2.80	20231024	32050	-49.67	20230322	15690	2.80	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
40	20231025	100714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16160	-50	5	-0.31	17118700	1059	8.58	16210	16290	16090	21050	11350	16210	16164.97	1.35	0	-178	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	531	14.21	0.98	12	0.03	1137.00	16560.00	32050	20230322	-49.58	15690	20231024	3.00	32050	-49.58	20230322	15690	3.00	20231024	32050	-49.58	20230322	15690	3.00	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
41	20231025	090709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16150	-60	5	-0.37	3249420	200	1.62	16210	16290	16150	21050	11350	16210	16247.10	1.35	0	-28	16636	16422	16056	15842	15476	16530	15950	16	4840	500	11340	10	1	3283714	530	14.20	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.61	15690	20231024	2.93	32050	-49.61	20230322	15690	2.93	20231024	32050	-49.61	20230322	15690	2.93	20231024	2.72	N	100030	500	16 억		44212	N	N	0	N	00	N
42	20231024	160656	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16210	40	2	0.25	197111660	12347	125.61	16170	16270	15690	21000	11320	16170	15964.34	1.42	0	-2285	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	532	14.26	0.98	12	0.38	1137.00	16560.00	32050	20230322	-49.42	15690	20231024	3.31	32050	-49.42	20230322	15690	3.31	20231024	32050	-49.42	20230322	15690	3.31	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
43	20231024	150708	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15830	-340	5	-2.10	164162400	10298	104.76	16170	16270	15690	21000	11320	16170	15941.19	1.42	0	-2326	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	520	13.92	0.96	12	0.31	1137.00	16560.00	32050	20230322	-50.61	15690	20231024	0.89	32050	-50.61	20230322	15690	0.89	20231024	32050	-50.61	20230322	15690	0.89	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
44	20231024	140654	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16040	-130	5	-0.80	122430450	7670	78.03	16170	16270	15690	21000	11320	16170	15962.25	1.42	0	-2255	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	527	14.11	0.97	12	0.23	1137.00	16560.00	32050	20230322	-49.95	15690	20231024	2.23	32050	-49.95	20230322	15690	2.23	20231024	32050	-49.95	20230322	15690	2.23	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
45	20231024	130701	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16060	-110	5	-0.68	110697310	6934	70.54	16170	16270	15690	21000	11320	16170	15964.42	1.42	0	-2097	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	527	14.12	0.97	12	0.21	1137.00	16560.00	32050	20230322	-49.89	15690	20231024	2.36	32050	-49.89	20230322	15690	2.36	20231024	32050	-49.89	20230322	15690	2.36	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
46	20231024	120708	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15810	-360	5	-2.23	81333500	5104	51.92	16170	16170	15690	21000	11320	16170	15935.25	1.42	0	-1518	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	519	13.91	0.95	12	0.16	1137.00	16560.00	32050	20230322	-50.67	15690	20231024	0.76	32050	-50.67	20230322	15690	0.76	20231024	32050	-50.67	20230322	15690	0.76	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
47	20231024	110702	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15830	-340	5	-2.10	68572470	4298	43.72	16170	16170	15690	21000	11320	16170	15954.51	1.42	0	-1528	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	520	13.92	0.96	12	0.13	1137.00	16560.00	32050	20230322	-50.61	15690	20231024	0.89	32050	-50.61	20230322	15690	0.89	20231024	32050	-50.61	20230322	15690	0.89	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
48	20231024	100655	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15980	-190	5	-1.18	31363400	1949	19.83	16170	16170	15980	21000	11320	16170	16092.05	1.42	0	-851	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	525	14.05	0.96	12	0.06	1137.00	16560.00	32050	20230322	-50.14	15980	20231024	0.00	32050	-50.14	20230322	15980	0.00	20231024	32050	-50.14	20230322	15980	0.00	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
49	20231024	090701	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16160	-10	5	-0.06	5368870	333	3.39	16170	16170	16100	21000	11320	16170	16122.73	1.42	0	-23	17116	16642	16406	15932	15696	16525	15815	16	4830	500	11310	10	1	3283714	531	14.21	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.58	16100	20231024	0.37	32050	-49.58	20230322	16100	0.37	20231024	32050	-49.58	20230322	16100	0.37	20231024	2.63	N	100030	500	16 억		46497	N	N	0	N	00	N
50	20231023	160652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16170	-830	5	-4.88	160997540	9810	36.71	16530	16880	16170	22100	11900	17000	16411.57	1.47	0	-2585	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	531	14.22	0.98	12	0.30	1137.00	16560.00	32050	20230322	-49.55	16100	20231020	0.43	32050	-49.55	20230322	16100	0.43	20231020	32050	-49.55	20230322	16100	0.43	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
51	20231023	150656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16410	-590	5	-3.47	127804990	7770	29.07	16530	16880	16300	22100	11900	17000	16448.52	1.47	0	-2328	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	539	14.43	0.99	12	0.24	1137.00	16560.00	32050	20230322	-48.80	16100	20231020	1.93	32050	-48.80	20230322	16100	1.93	20231020	32050	-48.80	20230322	16100	1.93	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
52	20231023	140654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-550	5	-3.24	100076210	6081	22.75	16530	16880	16300	22100	11900	17000	16457.20	1.47	0	-2127	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	540	14.47	0.99	12	0.19	1137.00	16560.00	32050	20230322	-48.67	16100	20231020	2.17	32050	-48.67	20230322	16100	2.17	20231020	32050	-48.67	20230322	16100	2.17	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
53	20231023	130700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-500	5	-2.94	90399610	5494	20.56	16530	16880	16300	22100	11900	17000	16454.24	1.47	0	-1925	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	542	14.51	1.00	12	0.17	1137.00	16560.00	32050	20230322	-48.52	16100	20231020	2.48	32050	-48.52	20230322	16100	2.48	20231020	32050	-48.52	20230322	16100	2.48	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
54	20231023	120652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	-520	5	-3.06	81780660	4972	18.60	16530	16880	16300	22100	11900	17000	16448.24	1.47	0	-1690	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	541	14.49	1.00	12	0.15	1137.00	16560.00	32050	20230322	-48.58	16100	20231020	2.36	32050	-48.58	20230322	16100	2.36	20231020	32050	-48.58	20230322	16100	2.36	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
55	20231023	110650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16440	-560	5	-3.29	73993230	4498	16.83	16530	16880	16300	22100	11900	17000	16450.25	1.47	0	-1482	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	540	14.46	0.99	12	0.14	1137.00	16560.00	32050	20230322	-48.71	16100	20231020	2.11	32050	-48.71	20230322	16100	2.11	20231020	32050	-48.71	20230322	16100	2.11	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
56	20231023	100645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	-600	5	-3.53	47201090	2869	10.74	16530	16880	16300	22100	11900	17000	16452.11	1.47	0	-1122	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	539	14.42	0.99	12	0.09	1137.00	16560.00	32050	20230322	-48.83	16100	20231020	1.86	32050	-48.83	20230322	16100	1.86	20231020	32050	-48.83	20230322	16100	1.86	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
57	20231023	090700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16310	-690	5	-4.06	28029810	1702	6.37	16530	16880	16300	22100	11900	17000	16468.75	1.47	0	-607	17600	17300	16700	16400	15800	17450	16550	16	5100	500	11900	10	1	3283714	536	14.34	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.11	16100	20231020	1.30	32050	-49.11	20230322	16100	1.30	20231020	32050	-49.11	20230322	16100	1.30	20231020	2.64	N	100030	500	16 억		48198	N	N	0	N	00	N
58	20231020	160650	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17000	-200	5	-1.16	436871640	26678	344.68	16720	17000	16100	22350	12040	17200	16375.73	1.62	0	-8543	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	558	14.95	1.03	12	0.81	1137.00	16560.00	32050	20230322	-46.96	16100	20231020	5.59	32050	-46.96	20230322	16100	5.59	20231020	32050	-46.96	20230322	16100	5.59	20231020	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
59	20231020	150649	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16160	-1040	5	-6.05	354588830	21728	280.72	16720	16980	16100	22350	12040	17200	16319.44	1.62	0	-7803	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	531	14.21	0.98	12	0.66	1137.00	16560.00	32050	20230322	-49.58	16100	20231020	0.37	32050	-49.58	20230322	16100	0.37	20231020	32050	-49.58	20230322	16100	0.37	20231020	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
60	20231020	140654	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16210	-990	5	-5.76	214244710	13050	168.60	16720	16980	16100	22350	12040	17200	16417.22	1.62	0	-5781	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	532	14.26	0.98	12	0.40	1137.00	16560.00	32050	20230322	-49.42	16100	20231020	0.68	32050	-49.42	20230322	16100	0.68	20231020	32050	-49.42	20230322	16100	0.68	20231020	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
61	20231020	130635	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16520	-680	5	-3.95	79830070	4809	62.13	16720	16980	16410	22350	12040	17200	16600.14	1.62	0	-2527	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	542	14.53	1.00	12	0.15	1137.00	16560.00	32050	20230322	-48.46	16410	20231020	0.67	32050	-48.46	20230322	16410	0.67	20231020	32050	-48.46	20230322	16410	0.67	20231020	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
62	20231020	120647	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16480	-720	5	-4.19	69163390	4163	53.79	16720	16980	16410	22350	12040	17200	16613.83	1.62	0	-2244	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	541	14.49	1.00	12	0.13	1137.00	16560.00	32050	20230322	-48.58	16410	20231020	0.43	32050	-48.58	20230322	16410	0.43	20231020	32050	-48.58	20230322	16410	0.43	20231020	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
63	20231020	110653	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16660	-540	5	-3.14	40753950	2444	31.58	16720	16980	16600	22350	12040	17200	16675.10	1.62	0	-1465	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	547	14.65	1.01	12	0.07	1137.00	16560.00	32050	20230322	-48.02	16600	20231020	0.36	32050	-48.02	20230322	16600	0.36	20231020	32050	-48.02	20230322	16600	0.36	20231020	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
64	20231020	100645	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16620	-580	5	-3.37	36182780	2169	28.02	16720	16980	16610	22350	12040	17200	16681.78	1.62	0	-1338	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	546	14.62	1.00	12	0.07	1137.00	16560.00	32050	20230322	-48.14	16610	20231020	0.06	32050	-48.14	20230322	16610	0.06	20231020	32050	-48.14	20230322	16610	0.06	20231020	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
65	20231020	090647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16860	-340	5	-1.98	5236570	312	4.03	16720	16980	16720	22350	12040	17200	16783.88	1.62	0	-19	17973	17586	17153	16766	16333	17780	16960	16	5150	500	12040	10	1	3283714	554	14.83	1.02	12	0.01	1137.00	16560.00	32050	20230322	-47.39	16610	20230726	1.51	32050	-47.39	20230322	16610	1.51	20230726	32050	-47.39	20230322	16610	1.51	20230726	2.63	N	100030	500	16 억		53205	N	N	0	N	00	N
66	20231019	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-40	5	-0.23	130503220	7740	444.83	17180	17540	16720	22400	12070	17240	16860.88	1.68	0	-1959	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	565	15.13	1.04	12	0.24	1137.00	16560.00	32050	20230322	-46.33	16610	20230726	3.55	32050	-46.33	20230322	16610	3.55	20230726	32050	-46.33	20230322	16610	3.55	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
67	20231019	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	-450	5	-2.61	113403950	6736	387.13	17180	17540	16750	22400	12070	17240	16835.50	1.68	0	-1741	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	551	14.77	1.01	12	0.21	1137.00	16560.00	32050	20230322	-47.61	16610	20230726	1.08	32050	-47.61	20230322	16610	1.08	20230726	32050	-47.61	20230322	16610	1.08	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
68	20231019	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-410	5	-2.38	91406480	5425	311.78	17180	17540	16770	22400	12070	17240	16849.12	1.68	0	-1657	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	553	14.80	1.02	12	0.17	1137.00	16560.00	32050	20230322	-47.49	16610	20230726	1.32	32050	-47.49	20230322	16610	1.32	20230726	32050	-47.49	20230322	16610	1.32	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
69	20231019	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-410	5	-2.38	49194790	2911	167.30	17180	17540	16800	22400	12070	17240	16899.62	1.68	0	-1508	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	553	14.80	1.02	12	0.09	1137.00	16560.00	32050	20230322	-47.49	16610	20230726	1.32	32050	-47.49	20230322	16610	1.32	20230726	32050	-47.49	20230322	16610	1.32	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
70	20231019	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-400	5	-2.32	48740440	2884	165.75	17180	17540	16800	22400	12070	17240	16900.29	1.68	0	-1492	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	553	14.81	1.02	12	0.09	1137.00	16560.00	32050	20230322	-47.46	16610	20230726	1.38	32050	-47.46	20230322	16610	1.38	20230726	32050	-47.46	20230322	16610	1.38	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
71	20231019	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-400	5	-2.32	44531970	2634	151.38	17180	17540	16800	22400	12070	17240	16906.59	1.68	0	-1360	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	553	14.81	1.02	12	0.08	1137.00	16560.00	32050	20230322	-47.46	16610	20230726	1.38	32050	-47.46	20230322	16610	1.38	20230726	32050	-47.46	20230322	16610	1.38	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
72	20231019	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	-380	5	-2.20	34586350	2043	117.41	17180	17540	16800	22400	12070	17240	16929.20	1.68	0	-1341	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	554	14.83	1.02	12	0.06	1137.00	16560.00	32050	20230322	-47.39	16610	20230726	1.51	32050	-47.39	20230322	16610	1.51	20230726	32050	-47.39	20230322	16610	1.51	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
73	20231019	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	300	2	1.74	1958320	114	6.55	17180	17540	17110	22400	12070	17240	17178.25	1.68	0	-8	17393	17316	17173	17096	16953	17355	17135	16	5160	500	12060	10	1	3283714	576	15.43	1.06	12	0.00	1137.00	16560.00	32050	20230322	-45.27	16610	20230726	5.60	32050	-45.27	20230322	16610	5.60	20230726	32050	-45.27	20230322	16610	5.60	20230726	2.83	N	100030	500	16 억		55164	N	N	0	N	00	N
74	20231018	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	80	2	0.47	29704980	1740	86.40	17160	17250	17030	22300	12020	17160	17071.83	1.69	0	-416	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	566	15.16	1.04	12	0.05	1137.00	16560.00	32050	20230322	-46.21	16610	20230726	3.79	32050	-46.21	20230322	16610	3.79	20230726	32050	-46.21	20230322	16610	3.79	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
75	20231018	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17130	-30	5	-0.17	28503610	1670	82.92	17160	17250	17030	22300	12020	17160	17068.03	1.69	0	-412	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	563	15.07	1.03	12	0.05	1137.00	16560.00	32050	20230322	-46.55	16610	20230726	3.13	32050	-46.55	20230322	16610	3.13	20230726	32050	-46.55	20230322	16610	3.13	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
76	20231018	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-40	5	-0.23	27150720	1591	79.00	17160	17250	17030	22300	12020	17160	17065.19	1.69	0	-395	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	562	15.06	1.03	12	0.05	1137.00	16560.00	32050	20230322	-46.58	16610	20230726	3.07	32050	-46.58	20230322	16610	3.07	20230726	32050	-46.58	20230322	16610	3.07	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
77	20231018	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-110	5	-0.64	20472430	1199	59.53	17160	17250	17030	22300	12020	17160	17074.59	1.69	0	-377	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	560	15.00	1.03	12	0.04	1137.00	16560.00	32050	20230322	-46.80	16610	20230726	2.65	32050	-46.80	20230322	16610	2.65	20230726	32050	-46.80	20230322	16610	2.65	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
78	20231018	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-40	5	-0.23	15969800	935	46.43	17160	17250	17030	22300	12020	17160	17080.00	1.69	0	-322	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	562	15.06	1.03	12	0.03	1137.00	16560.00	32050	20230322	-46.58	16610	20230726	3.07	32050	-46.58	20230322	16610	3.07	20230726	32050	-46.58	20230322	16610	3.07	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
79	20231018	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	-20	5	-0.12	14547860	852	42.30	17160	17250	17030	22300	12020	17160	17074.95	1.69	0	-364	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	563	15.07	1.04	12	0.03	1137.00	16560.00	32050	20230322	-46.52	16610	20230726	3.19	32050	-46.52	20230322	16610	3.19	20230726	32050	-46.52	20230322	16610	3.19	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
80	20231018	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	-50	5	-0.29	5188340	303	15.04	17160	17250	17070	22300	12020	17160	17123.23	1.69	0	-118	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	562	15.05	1.03	12	0.01	1137.00	16560.00	32050	20230322	-46.61	16610	20230726	3.01	32050	-46.61	20230322	16610	3.01	20230726	32050	-46.61	20230322	16610	3.01	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
81	20231018	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	0	3	0.00	308880	18	0.89	17160	17160	17160	22300	12020	17160	17160.00	1.69	0	0	17400	17280	17140	17020	16880	17340	17080	16	5140	500	12010	10	1	3283714	563	15.09	1.04	12	0.00	1137.00	16560.00	32050	20230322	-46.46	16610	20230726	3.31	32050	-46.46	20230322	16610	3.31	20230726	32050	-46.46	20230322	16610	3.31	20230726	2.83	N	100030	500	16 억		55580	N	N	0	N	00	N
82	20231017	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	-20	5	-0.12	34439960	2014	49.44	17000	17260	17000	22300	12030	17180	17098.82	1.69	0	43	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	563	15.09	1.04	12	0.06	1137.00	16560.00	32050	20230322	-46.46	16610	20230726	3.31	32050	-46.46	20230322	16610	3.31	20230726	32050	-46.46	20230322	16610	3.31	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
83	20231017	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	20	2	0.12	30201080	1767	43.37	17000	17260	17000	22300	12030	17180	17091.73	1.69	0	102	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	565	15.13	1.04	12	0.05	1137.00	16560.00	32050	20230322	-46.33	16610	20230726	3.55	32050	-46.33	20230322	16610	3.55	20230726	32050	-46.33	20230322	16610	3.55	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
84	20231017	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	20	2	0.12	29341540	1717	42.15	17000	17260	17000	22300	12030	17180	17088.84	1.69	0	115	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	565	15.13	1.04	12	0.05	1137.00	16560.00	32050	20230322	-46.33	16610	20230726	3.55	32050	-46.33	20230322	16610	3.55	20230726	32050	-46.33	20230322	16610	3.55	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
85	20231017	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	40	2	0.23	28912020	1692	41.53	17000	17260	17000	22300	12030	17180	17087.48	1.69	0	115	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	565	15.15	1.04	12	0.05	1137.00	16560.00	32050	20230322	-46.27	16610	20230726	3.67	32050	-46.27	20230322	16610	3.67	20230726	32050	-46.27	20230322	16610	3.67	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
86	20231017	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17130	-50	5	-0.29	22963820	1345	33.01	17000	17260	17000	22300	12030	17180	17073.47	1.69	0	109	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	563	15.07	1.03	12	0.04	1137.00	16560.00	32050	20230322	-46.55	16610	20230726	3.13	32050	-46.55	20230322	16610	3.13	20230726	32050	-46.55	20230322	16610	3.13	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
87	20231017	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	-20	5	-0.12	22570430	1322	32.45	17000	17260	17000	22300	12030	17180	17072.94	1.69	0	109	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	563	15.09	1.04	12	0.04	1137.00	16560.00	32050	20230322	-46.46	16610	20230726	3.31	32050	-46.46	20230322	16610	3.31	20230726	32050	-46.46	20230322	16610	3.31	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
88	20231017	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	-90	5	-0.52	9927400	583	14.31	17000	17260	17000	22300	12030	17180	17028.13	1.69	0	88	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	561	15.03	1.03	12	0.02	1137.00	16560.00	32050	20230322	-46.68	16610	20230726	2.89	32050	-46.68	20230322	16610	2.89	20230726	32050	-46.68	20230322	16610	2.89	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
89	20231017	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	40	2	0.23	7141550	420	10.31	17000	17260	17000	22300	12030	17180	17003.69	1.69	0	78	17966	17572	17286	16892	16606	17430	16750	16	5120	500	12020	10	1	3283714	565	15.15	1.04	12	0.01	1137.00	16560.00	32050	20230322	-46.27	16610	20230726	3.67	32050	-46.27	20230322	16610	3.67	20230726	32050	-46.27	20230322	16610	3.67	20230726	2.82	N	100030	500	16 억		55537	N	N	0	N	00	N
90	20231016	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	-320	5	-1.83	69862700	4074	814.80	17680	17680	17000	22750	12250	17500	17148.43	1.70	0	-266	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	564	15.11	1.04	12	0.12	1137.00	16560.00	32050	20230322	-46.40	16610	20230726	3.43	32050	-46.40	20230322	16610	3.43	20230726	32050	-46.40	20230322	16610	3.43	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
91	20231016	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-380	5	-2.17	49312880	2873	574.60	17680	17680	17000	22750	12250	17500	17164.25	1.70	0	-257	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	562	15.06	1.03	12	0.09	1137.00	16560.00	32050	20230322	-46.58	16610	20230726	3.07	32050	-46.58	20230322	16610	3.07	20230726	32050	-46.58	20230322	16610	3.07	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
92	20231016	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	-390	5	-2.23	33519770	1945	389.00	17680	17680	17020	22750	12250	17500	17233.81	1.70	0	-327	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	562	15.05	1.03	12	0.06	1137.00	16560.00	32050	20230322	-46.61	16610	20230726	3.01	32050	-46.61	20230322	16610	3.01	20230726	32050	-46.61	20230322	16610	3.01	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
93	20231016	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	-430	5	-2.46	27583870	1597	319.40	17680	17680	17020	22750	12250	17500	17272.30	1.70	0	-296	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	561	15.01	1.03	12	0.05	1137.00	16560.00	32050	20230322	-46.74	16610	20230726	2.77	32050	-46.74	20230322	16610	2.77	20230726	32050	-46.74	20230322	16610	2.77	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
94	20231016	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	-470	5	-2.69	25215430	1458	291.60	17680	17680	17020	22750	12250	17500	17294.53	1.70	0	-296	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	559	14.98	1.03	12	0.04	1137.00	16560.00	32050	20230322	-46.86	16610	20230726	2.53	32050	-46.86	20230322	16610	2.53	20230726	32050	-46.86	20230322	16610	2.53	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
95	20231016	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	-320	5	-1.83	16253940	934	186.80	17680	17680	17180	22750	12250	17500	17402.51	1.70	0	-136	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	564	15.11	1.04	12	0.03	1137.00	16560.00	32050	20230322	-46.40	16610	20230726	3.43	32050	-46.40	20230322	16610	3.43	20230726	32050	-46.40	20230322	16610	3.43	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
96	20231016	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	-250	5	-1.43	11690360	669	133.80	17680	17680	17250	22750	12250	17500	17474.38	1.70	0	-29	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	566	15.17	1.04	12	0.02	1137.00	16560.00	32050	20230322	-46.18	16610	20230726	3.85	32050	-46.18	20230322	16610	3.85	20230726	32050	-46.18	20230322	16610	3.85	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
97	20231016	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	0	3	0.00	5409000	306	61.20	17680	17680	17500	22750	12250	17500	17676.47	1.70	0	-6	17933	17716	17493	17276	17053	17605	17165	16	5250	500	12250	10	1	3283714	575	15.39	1.06	12	0.01	1137.00	16560.00	32050	20230322	-45.40	16610	20230726	5.36	32050	-45.40	20230322	16610	5.36	20230726	32050	-45.40	20230322	16610	5.36	20230726	2.84	N	100030	500	16 억		55803	N	N	0	N	00	N
98	20231012	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	280	2	1.62	62964350	3606	78.02	17250	17690	17240	22400	12080	17250	17461.00	1.71	0	-92	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	576	15.42	1.06	12	0.11	1137.00	16560.00	32050	20230322	-45.30	16610	20230726	5.54	32050	-45.30	20230322	16610	5.54	20230726	32050	-45.30	20230322	16610	5.54	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
99	20231012	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	300	2	1.74	58429120	3347	72.41	17250	17690	17240	22400	12080	17250	17457.16	1.71	0	-13	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	576	15.44	1.06	12	0.10	1137.00	16560.00	32050	20230322	-45.24	16610	20230726	5.66	32050	-45.24	20230322	16610	5.66	20230726	32050	-45.24	20230322	16610	5.66	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
100	20231012	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	270	2	1.57	52391050	3002	64.95	17250	17690	17240	22400	12080	17250	17452.05	1.71	0	-4	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	575	15.41	1.06	12	0.09	1137.00	16560.00	32050	20230322	-45.34	16610	20230726	5.48	32050	-45.34	20230322	16610	5.48	20230726	32050	-45.34	20230322	16610	5.48	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
101	20231012	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	200	2	1.16	43543840	2496	54.00	17250	17690	17240	22400	12080	17250	17445.45	1.71	0	5	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	573	15.35	1.05	12	0.08	1137.00	16560.00	32050	20230322	-45.55	16610	20230726	5.06	32050	-45.55	20230322	16610	5.06	20230726	32050	-45.55	20230322	16610	5.06	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
102	20231012	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	270	2	1.57	42757710	2451	53.03	17250	17690	17240	22400	12080	17250	17445.01	1.71	0	30	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	575	15.41	1.06	12	0.07	1137.00	16560.00	32050	20230322	-45.34	16610	20230726	5.48	32050	-45.34	20230322	16610	5.48	20230726	32050	-45.34	20230322	16610	5.48	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
103	20231012	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	290	2	1.68	33315020	1912	41.37	17250	17690	17240	22400	12080	17250	17424.17	1.71	0	58	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	576	15.43	1.06	12	0.06	1137.00	16560.00	32050	20230322	-45.27	16610	20230726	5.60	32050	-45.27	20230322	16610	5.60	20230726	32050	-45.27	20230322	16610	5.60	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
104	20231012	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	220	2	1.28	23816290	1372	29.68	17250	17490	17240	22400	12080	17250	17358.81	1.71	0	115	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	574	15.36	1.05	12	0.04	1137.00	16560.00	32050	20230322	-45.49	16610	20230726	5.18	32050	-45.49	20230322	16610	5.18	20230726	32050	-45.49	20230322	16610	5.18	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
105	20231012	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	100	2	0.58	3384250	196	4.24	17250	17350	17240	22400	12080	17250	17266.58	1.71	0	-6	17470	17360	17180	17070	16890	17415	17125	16	5150	500	12070	10	1	3283714	570	15.26	1.05	12	0.01	1137.00	16560.00	32050	20230322	-45.87	16610	20230726	4.46	32050	-45.87	20230322	16610	4.46	20230726	32050	-45.87	20230322	16610	4.46	20230726	2.82	N	100030	500	16 억		56046	N	N	0	N	00	N
106	20231011	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	130	2	0.76	72614940	4244	133.04	17090	17290	17000	22250	11990	17120	17109.96	1.72	0	-580	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	566	15.17	1.04	12	0.13	1137.00	16560.00	32050	20230322	-46.18	16610	20230726	3.85	32050	-46.18	20230322	16610	3.85	20230726	32050	-46.18	20230322	16610	3.85	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
107	20231011	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	120	2	0.70	53152690	3107	97.40	17090	17290	17010	22250	11990	17120	17107.40	1.72	0	-417	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	566	15.16	1.04	12	0.09	1137.00	16560.00	32050	20230322	-46.21	16610	20230726	3.79	32050	-46.21	20230322	16610	3.79	20230726	32050	-46.21	20230322	16610	3.79	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
108	20231011	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17130	10	2	0.06	35315770	2068	64.83	17090	17290	17010	22250	11990	17120	17077.26	1.72	0	-128	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	563	15.07	1.03	12	0.06	1137.00	16560.00	32050	20230322	-46.55	16610	20230726	3.13	32050	-46.55	20230322	16610	3.13	20230726	32050	-46.55	20230322	16610	3.13	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
109	20231011	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	30	2	0.18	16301890	952	29.84	17090	17290	17050	22250	11990	17120	17123.83	1.72	0	-117	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	563	15.08	1.04	12	0.03	1137.00	16560.00	32050	20230322	-46.49	16610	20230726	3.25	32050	-46.49	20230322	16610	3.25	20230726	32050	-46.49	20230322	16610	3.25	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
110	20231011	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17080	-40	5	-0.23	15908820	929	29.12	17090	17290	17050	22250	11990	17120	17124.67	1.72	0	-96	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	561	15.02	1.03	12	0.03	1137.00	16560.00	32050	20230322	-46.71	16610	20230726	2.83	32050	-46.71	20230322	16610	2.83	20230726	32050	-46.71	20230322	16610	2.83	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
111	20231011	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	120	2	0.70	13909300	812	25.45	17090	17290	17060	22250	11990	17120	17129.68	1.72	0	-43	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	566	15.16	1.04	12	0.02	1137.00	16560.00	32050	20230322	-46.21	16610	20230726	3.79	32050	-46.21	20230322	16610	3.79	20230726	32050	-46.21	20230322	16610	3.79	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
112	20231011	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	150	2	0.88	8488640	496	15.55	17090	17290	17090	22250	11990	17120	17114.19	1.72	0	-4	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	567	15.19	1.04	12	0.02	1137.00	16560.00	32050	20230322	-46.12	16610	20230726	3.97	32050	-46.12	20230322	16610	3.97	20230726	32050	-46.12	20230322	16610	3.97	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
113	20231011	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	-30	5	-0.18	1008310	59	1.85	17090	17090	17090	22250	11990	17120	17090.00	1.72	0	39	17920	17520	17260	16860	16600	17390	16730	16	5130	500	11980	10	1	3283714	561	15.03	1.03	12	0.00	1137.00	16560.00	32050	20230322	-46.68	16610	20230726	2.89	32050	-46.68	20230322	16610	2.89	20230726	32050	-46.68	20230322	16610	2.89	20230726	2.82	N	100030	500	16 억		56626	N	N	0	N	00	N
114	20231010	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-370	5	-2.12	54965680	3190	209.46	17660	17660	17000	22700	12250	17490	17230.62	1.77	0	-1452	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	562	15.06	1.03	12	0.10	1137.00	16560.00	32050	20230322	-46.58	16610	20230726	3.07	32050	-46.58	20230322	16610	3.07	20230726	32050	-46.58	20230322	16610	3.07	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
115	20231010	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-370	5	-2.12	49521340	2872	188.58	17660	17660	17000	22700	12250	17490	17242.81	1.77	0	-1359	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	562	15.06	1.03	12	0.09	1137.00	16560.00	32050	20230322	-46.58	16610	20230726	3.07	32050	-46.58	20230322	16610	3.07	20230726	32050	-46.58	20230322	16610	3.07	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
116	20231010	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17130	-360	5	-2.06	43969930	2547	167.24	17660	17660	17090	22700	12250	17490	17263.42	1.77	0	-1240	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	563	15.07	1.03	12	0.08	1137.00	16560.00	32050	20230322	-46.55	16610	20230726	3.13	32050	-46.55	20230322	16610	3.13	20230726	32050	-46.55	20230322	16610	3.13	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
117	20231010	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	-140	5	-0.80	36396170	2106	138.28	17660	17660	17090	22700	12250	17490	17282.13	1.77	0	-802	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	570	15.26	1.05	12	0.06	1137.00	16560.00	32050	20230322	-45.87	16610	20230726	4.46	32050	-45.87	20230322	16610	4.46	20230726	32050	-45.87	20230322	16610	4.46	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
118	20231010	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-120	5	-0.69	28492710	1648	108.21	17660	17660	17090	22700	12250	17490	17289.27	1.77	0	-396	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	570	15.28	1.05	12	0.05	1137.00	16560.00	32050	20230322	-45.80	16610	20230726	4.58	32050	-45.80	20230322	16610	4.58	20230726	32050	-45.80	20230322	16610	4.58	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
119	20231010	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-90	5	-0.51	24168990	1398	91.79	17660	17660	17090	22700	12250	17490	17288.26	1.77	0	-362	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	571	15.30	1.05	12	0.04	1137.00	16560.00	32050	20230322	-45.71	16610	20230726	4.76	32050	-45.71	20230322	16610	4.76	20230726	32050	-45.71	20230322	16610	4.76	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
120	20231010	100616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	-250	5	-1.43	21692750	1255	82.40	17660	17660	17090	22700	12250	17490	17285.06	1.77	0	-307	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	566	15.16	1.04	12	0.04	1137.00	16560.00	32050	20230322	-46.21	16610	20230726	3.79	32050	-46.21	20230322	16610	3.79	20230726	32050	-46.21	20230322	16610	3.79	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
121	20231010	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	10	2	0.06	810810	46	3.02	17660	17660	17490	22700	12250	17490	17626.30	1.77	0	-35	17723	17606	17463	17346	17203	17535	17275	16	5210	500	12240	10	1	3283714	575	15.39	1.06	12	0.00	1137.00	16560.00	32050	20230322	-45.40	16610	20230726	5.36	32050	-45.40	20230322	16610	5.36	20230726	32050	-45.40	20230322	16610	5.36	20230726	2.80	N	100030	500	16 억		58078	N	N	0	N	00	N
122	20231006	160618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	-110	5	-0.62	26500470	1523	20.56	17580	17580	17320	22850	12320	17600	17400.18	1.78	0	-429	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	574	15.38	1.06	12	0.05	1137.00	16560.00	32050	20230322	-45.43	16610	20230726	5.30	32050	-45.43	20230322	16610	5.30	20230726	32050	-45.43	20230322	16610	5.30	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N
123	20231006	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	-140	5	-0.80	25557070	1469	19.83	17580	17580	17320	22850	12320	17600	17397.60	1.78	0	-417	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	573	15.36	1.05	12	0.04	1137.00	16560.00	32050	20230322	-45.52	16610	20230726	5.12	32050	-45.52	20230322	16610	5.12	20230726	32050	-45.52	20230322	16610	5.12	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N
124	20231006	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-230	5	-1.31	23645180	1359	18.35	17580	17580	17320	22850	12320	17600	17398.96	1.78	0	-368	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	570	15.28	1.05	12	0.04	1137.00	16560.00	32050	20230322	-45.80	16610	20230726	4.58	32050	-45.80	20230322	16610	4.58	20230726	32050	-45.80	20230322	16610	4.58	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N
125	20231006	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-230	5	-1.31	23158820	1331	17.97	17580	17580	17320	22850	12320	17600	17399.56	1.78	0	-368	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	570	15.28	1.05	12	0.04	1137.00	16560.00	32050	20230322	-45.80	16610	20230726	4.58	32050	-45.80	20230322	16610	4.58	20230726	32050	-45.80	20230322	16610	4.58	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N
126	20231006	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	-210	5	-1.19	19269590	1107	14.95	17580	17580	17320	22850	12320	17600	17407.04	1.78	0	-255	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	571	15.29	1.05	12	0.03	1137.00	16560.00	32050	20230322	-45.74	16610	20230726	4.70	32050	-45.74	20230322	16610	4.70	20230726	32050	-45.74	20230322	16610	4.70	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N
127	20231006	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	-210	5	-1.19	14921090	857	11.57	17580	17580	17320	22850	12320	17600	17410.84	1.78	0	-191	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	571	15.29	1.05	12	0.03	1137.00	16560.00	32050	20230322	-45.74	16610	20230726	4.70	32050	-45.74	20230322	16610	4.70	20230726	32050	-45.74	20230322	16610	4.70	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N
128	20231006	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-200	5	-1.14	10268450	589	7.95	17580	17580	17320	22850	12320	17600	17433.70	1.78	0	-162	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	571	15.30	1.05	12	0.02	1137.00	16560.00	32050	20230322	-45.71	16610	20230726	4.76	32050	-45.71	20230322	16610	4.76	20230726	32050	-45.71	20230322	16610	4.76	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N
129	20231006	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	-180	5	-1.02	3787180	216	2.92	17580	17580	17420	22850	12320	17600	17533.24	1.78	0	-10	18133	17866	17333	17066	16533	18000	17200	16	5250	500	12320	10	1	3283714	572	15.32	1.05	12	0.01	1137.00	16560.00	32050	20230322	-45.65	16610	20230726	4.88	32050	-45.65	20230322	16610	4.88	20230726	32050	-45.65	20230322	16610	4.88	20230726	2.79	N	100030	500	16 억		58507	N	N	0	N	00	N