KissMeData/279600/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	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	310	2	2.73	13339150	1174	34.77	11490	11650	11280	14740	7940	11340	11361.65	0.45	0	-218	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	546	-29.27	3.29	12	0.03	-398.00	3538.00	17130	20230210	-31.99	10000	20230810	16.50	17130	-31.99	20230210	10000	16.50	20230810	17130	-31.99	20230210	10000	16.50	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
3	20231031	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-10	5	-0.09	8642480	763	22.60	11490	11490	11280	14740	7940	11340	11326.97	0.45	0	-206	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	531	-28.47	3.20	12	0.02	-398.00	3538.00	17130	20230210	-33.86	10000	20230810	13.30	17130	-33.86	20230210	10000	13.30	20230810	17130	-33.86	20230210	10000	13.30	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
4	20231031	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	10	2	0.09	5684370	502	14.87	11490	11490	11280	14740	7940	11340	11323.45	0.45	0	-138	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	532	-28.52	3.21	12	0.01	-398.00	3538.00	17130	20230210	-33.74	10000	20230810	13.50	17130	-33.74	20230210	10000	13.50	20230810	17130	-33.74	20230210	10000	13.50	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
5	20231031	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-50	5	-0.44	4041110	357	10.57	11490	11490	11280	14740	7940	11340	11319.64	0.45	0	-104	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	529	-28.37	3.19	12	0.01	-398.00	3538.00	17130	20230210	-34.09	10000	20230810	12.90	17130	-34.09	20230210	10000	12.90	20230810	17130	-34.09	20230210	10000	12.90	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
6	20231031	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-50	5	-0.44	3476610	307	9.09	11490	11490	11280	14740	7940	11340	11324.46	0.45	0	-104	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	529	-28.37	3.19	12	0.01	-398.00	3538.00	17130	20230210	-34.09	10000	20230810	12.90	17130	-34.09	20230210	10000	12.90	20230810	17130	-34.09	20230210	10000	12.90	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
7	20231031	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	0	3	0.00	3115330	275	8.15	11490	11490	11280	14740	7940	11340	11328.47	0.45	0	-74	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	531	-28.49	3.21	12	0.01	-398.00	3538.00	17130	20230210	-33.80	10000	20230810	13.40	17130	-33.80	20230210	10000	13.40	20230810	17130	-33.80	20230210	10000	13.40	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
8	20231031	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-40	5	-0.35	2561620	226	6.69	11490	11490	11280	14740	7940	11340	11334.60	0.45	0	-34	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	529	-28.39	3.19	12	0.00	-398.00	3538.00	17130	20230210	-34.03	10000	20230810	13.00	17130	-34.03	20230210	10000	13.00	20230810	17130	-34.03	20230210	10000	13.00	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
9	20231031	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-60	5	-0.53	482370	42	1.24	11490	11490	11280	14740	7940	11340	11485.00	0.45	0	-3	11953	11646	11483	11176	11013	11565	11095	23	3400	500	7030	10	1	4684781	528	-28.34	3.19	12	0.00	-398.00	3538.00	17130	20230210	-34.15	10000	20230810	12.80	17130	-34.15	20230210	10000	12.80	20230810	17130	-34.15	20230210	10000	12.80	20230810	0.31	N	279600	500	23 억		20855	N	N	0	N	00	N
10	20231030	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-430	5	-3.65	38750260	3374	57.63	11790	11790	11320	15300	8240	11770	11484.96	0.46	0	-774	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	531	-28.49	3.21	12	0.07	-398.00	3538.00	17130	20230210	-33.80	10000	20230810	13.40	17130	-33.80	20230210	10000	13.40	20230810	17130	-33.80	20230210	10000	13.40	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
11	20231030	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-400	5	-3.40	32616350	2833	48.39	11790	11790	11350	15300	8240	11770	11513.01	0.46	0	-714	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	533	-28.57	3.21	12	0.06	-398.00	3538.00	17130	20230210	-33.63	10000	20230810	13.70	17130	-33.63	20230210	10000	13.70	20230810	17130	-33.63	20230210	10000	13.70	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
12	20231030	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-370	5	-3.14	21128940	1824	31.15	11790	11790	11400	15300	8240	11770	11583.85	0.46	0	-391	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	534	-28.64	3.22	12	0.04	-398.00	3538.00	17130	20230210	-33.45	10000	20230810	14.00	17130	-33.45	20230210	10000	14.00	20230810	17130	-33.45	20230210	10000	14.00	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
13	20231030	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-330	5	-2.80	18067290	1556	26.58	11790	11790	11420	15300	8240	11770	11611.37	0.46	0	-124	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	536	-28.74	3.23	12	0.03	-398.00	3538.00	17130	20230210	-33.22	10000	20230810	14.40	17130	-33.22	20230210	10000	14.40	20230810	17130	-33.22	20230210	10000	14.40	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
14	20231030	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	-250	5	-2.12	17987250	1549	26.46	11790	11790	11420	15300	8240	11770	11612.17	0.46	0	-124	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	540	-28.94	3.26	12	0.03	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
15	20231030	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-120	5	-1.02	12630640	1081	18.46	11790	11790	11650	15300	8240	11770	11684.22	0.46	0	-222	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	546	-29.27	3.29	12	0.02	-398.00	3538.00	17130	20230210	-31.99	10000	20230810	16.50	17130	-31.99	20230210	10000	16.50	20230810	17130	-31.99	20230210	10000	16.50	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
16	20231030	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-120	5	-1.02	4555910	388	6.63	11790	11790	11650	15300	8240	11770	11742.04	0.46	0	-209	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	546	-29.27	3.29	12	0.01	-398.00	3538.00	17130	20230210	-31.99	10000	20230810	16.50	17130	-31.99	20230210	10000	16.50	20230810	17130	-31.99	20230210	10000	16.50	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
17	20231030	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	0	3	0.00	3157320	268	4.58	11790	11790	11770	15300	8240	11770	11781.04	0.46	0	-140	12596	12182	11786	11372	10976	12390	11580	23	3530	500	7290	10	1	4684781	551	-29.57	3.33	12	0.01	-398.00	3538.00	17130	20230210	-31.29	10000	20230810	17.70	17130	-31.29	20230210	10000	17.70	20230810	17130	-31.29	20230210	10000	17.70	20230810	0.31	N	279600	500	23 억		21629	N	N	0	N	00	N
18	20231027	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	280	2	2.43	68351690	5808	40.64	11550	12200	11390	14950	8050	11500	11768.54	0.47	0	-372	11766	11632	11416	11282	11066	11525	11175	23	3450	500	7130	10	1	4684781	552	-29.60	3.33	12	0.12	-398.00	3538.00	17130	20230210	-31.23	10000	20230810	17.80	17130	-31.23	20230210	10000	17.80	20230810	17130	-31.23	20230210	10000	17.80	20230810	0.31	N	279600	500	23 억		22016	N	N	0	N	00	N
19	20231027	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	240	2	2.09	56673420	4814	33.68	11550	12200	11390	14950	8050	11500	11772.63	0.47	0	-354	11766	11632	11416	11282	11066	11525	11175	23	3450	500	7130	10	1	4684781	550	-29.50	3.32	12	0.10	-398.00	3538.00	17130	20230210	-31.47	10000	20230810	17.40	17130	-31.47	20230210	10000	17.40	20230810	17130	-31.47	20230210	10000	17.40	20230810	0.31	N	279600	500	23 억		22016	N	N	0	N	00	N
20	20231027	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	160	2	1.39	56462300	4796	33.56	11550	12200	11390	14950	8050	11500	11772.79	0.47	0	-341	11766	11632	11416	11282	11066	11525	11175	23	3450	500	7130	10	1	4684781	546	-29.30	3.30	12	0.10	-398.00	3538.00	17130	20230210	-31.93	10000	20230810	16.60	17130	-31.93	20230210	10000	16.60	20230810	17130	-31.93	20230210	10000	16.60	20230810	0.31	N	279600	500	23 억		22016	N	N	0	N	00	N
21	20231027	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	160	2	1.39	55957390	4753	33.26	11550	12200	11390	14950	8050	11500	11773.07	0.47	0	-335	11766	11632	11416	11282	11066	11525	11175	23	3450	500	7130	10	1	4684781	546	-29.30	3.30	12	0.10	-398.00	3538.00	17130	20230210	-31.93	10000	20230810	16.60	17130	-31.93	20230210	10000	16.60	20230810	17130	-31.93	20230210	10000	16.60	20230810	0.31	N	279600	500	23 억		22016	N	N	0	N	00	N
22	20231027	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	260	2	2.26	51302660	4355	30.47	11550	12200	11390	14950	8050	11500	11780.17	0.47	0	-638	11766	11632	11416	11282	11066	11525	11175	23	3450	500	7130	10	1	4684781	551	-29.55	3.32	12	0.09	-398.00	3538.00	17130	20230210	-31.35	10000	20230810	17.60	17130	-31.35	20230210	10000	17.60	20230810	17130	-31.35	20230210	10000	17.60	20230810	0.31	N	279600	500	23 억		22016	N	N	0	N	00	N
23	20231027	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	60	2	0.52	22263650	1899	13.29	11550	12200	11390	14950	8050	11500	11723.88	0.47	0	-459	11766	11632	11416	11282	11066	11525	11175	23	3450	500	7130	10	1	4684781	542	-29.05	3.27	12	0.04	-398.00	3538.00	17130	20230210	-32.52	10000	20230810	15.60	17130	-32.52	20230210	10000	15.60	20230810	17130	-32.52	20230210	10000	15.60	20230810	0.31	N	279600	500	23 억		22016	N	N	0	N	00	N
24	20231027	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	0	3	0.00	900400	78	0.55	11550	11550	11500	14950	8050	11500	11543.59	0.47	0	40	11766	11632	11416	11282	11066	11525	11175	23	3450	500	7130	10	1	4684781	539	-28.89	3.25	12	0.00	-398.00	3538.00	17130	20230210	-32.87	10000	20230810	15.00	17130	-32.87	20230210	10000	15.00	20230810	17130	-32.87	20230210	10000	15.00	20230810	0.31	N	279600	500	23 억		22016	N	N	0	N	00	N
25	20231026	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-70	5	-0.61	161439020	14262	1221.06	11510	11550	11200	15040	8100	11570	11319.52	0.46	0	392	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	539	-28.89	3.25	12	0.30	-398.00	3538.00	17130	20230210	-32.87	10000	20230810	15.00	17130	-32.87	20230210	10000	15.00	20230810	17130	-32.87	20230210	10000	15.00	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
26	20231026	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-290	5	-2.51	158535060	14007	1199.23	11510	11550	11200	15040	8100	11570	11318.27	0.46	0	436	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	528	-28.34	3.19	12	0.30	-398.00	3538.00	17130	20230210	-34.15	10000	20230810	12.80	17130	-34.15	20230210	10000	12.80	20230810	17130	-34.15	20230210	10000	12.80	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
27	20231026	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-180	5	-1.56	143736510	12699	1087.24	11510	11550	11200	15040	8100	11570	11318.73	0.46	0	344	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	534	-28.62	3.22	12	0.27	-398.00	3538.00	17130	20230210	-33.51	10000	20230810	13.90	17130	-33.51	20230210	10000	13.90	20230810	17130	-33.51	20230210	10000	13.90	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
28	20231026	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-80	5	-0.69	143565130	12684	1085.96	11510	11550	11200	15040	8100	11570	11318.60	0.46	0	344	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	538	-28.87	3.25	12	0.27	-398.00	3538.00	17130	20230210	-32.92	10000	20230810	14.90	17130	-32.92	20230210	10000	14.90	20230810	17130	-32.92	20230210	10000	14.90	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
29	20231026	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	-190	5	-1.64	142406690	12583	1077.31	11510	11550	11200	15040	8100	11570	11317.39	0.46	0	382	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	533	-28.59	3.22	12	0.27	-398.00	3538.00	17130	20230210	-33.57	10000	20230810	13.80	17130	-33.57	20230210	10000	13.80	20230810	17130	-33.57	20230210	10000	13.80	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
30	20231026	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-30	5	-0.26	14268590	1253	107.28	11510	11550	11200	15040	8100	11570	11387.54	0.46	0	323	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	541	-28.99	3.26	12	0.03	-398.00	3538.00	17130	20230210	-32.63	10000	20230810	15.40	17130	-32.63	20230210	10000	15.40	20230810	17130	-32.63	20230210	10000	15.40	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
31	20231026	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	-20	5	-0.17	12524560	1102	94.35	11510	11550	11200	15040	8100	11570	11365.30	0.46	0	327	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	541	-29.02	3.26	12	0.02	-398.00	3538.00	17130	20230210	-32.57	10000	20230810	15.50	17130	-32.57	20230210	10000	15.50	20230810	17130	-32.57	20230210	10000	15.50	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
32	20231026	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-320	5	-2.77	2456770	217	18.58	11510	11510	11200	15040	8100	11570	11321.52	0.46	0	-22	11756	11662	11526	11432	11296	11710	11480	23	3470	500	7170	10	1	4684781	527	-28.27	3.18	12	0.00	-398.00	3538.00	17130	20230210	-34.33	10000	20230810	12.50	17130	-34.33	20230210	10000	12.50	20230810	17130	-34.33	20230210	10000	12.50	20230810	0.32	N	279600	500	23 억		21632	N	N	0	N	00	N
33	20231025	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	130	2	1.14	13392270	1168	7.28	11410	11620	11390	14870	8010	11440	11465.98	0.46	0	-54	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	542	-29.07	3.27	12	0.02	-398.00	3538.00	17130	20230210	-32.46	10000	20230810	15.70	17130	-32.46	20230210	10000	15.70	20230810	17130	-32.46	20230210	10000	15.70	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
34	20231025	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	90	2	0.79	12217850	1066	6.65	11410	11620	11390	14870	8010	11440	11461.40	0.46	0	-50	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	540	-28.97	3.26	12	0.02	-398.00	3538.00	17130	20230210	-32.69	10000	20230810	15.30	17130	-32.69	20230210	10000	15.30	20230810	17130	-32.69	20230210	10000	15.30	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
35	20231025	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	150	2	1.31	9253090	808	5.04	11410	11620	11390	14870	8010	11440	11451.84	0.46	0	-44	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	543	-29.12	3.28	12	0.02	-398.00	3538.00	17130	20230210	-32.34	10000	20230810	15.90	17130	-32.34	20230210	10000	15.90	20230810	17130	-32.34	20230210	10000	15.90	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
36	20231025	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	70	2	0.61	8431370	737	4.59	11410	11620	11390	14870	8010	11440	11440.12	0.46	0	-8	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	539	-28.92	3.25	12	0.02	-398.00	3538.00	17130	20230210	-32.81	10000	20230810	15.10	17130	-32.81	20230210	10000	15.10	20230810	17130	-32.81	20230210	10000	15.10	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
37	20231025	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	180	2	1.57	8373820	732	4.56	11410	11620	11390	14870	8010	11440	11439.64	0.46	0	-8	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	544	-29.20	3.28	12	0.02	-398.00	3538.00	17130	20230210	-32.17	10000	20230810	16.20	17130	-32.17	20230210	10000	16.20	20230810	17130	-32.17	20230210	10000	16.20	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
38	20231025	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	80	2	0.70	6711130	588	3.67	11410	11590	11390	14870	8010	11440	11413.49	0.46	0	-8	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	540	-28.94	3.26	12	0.01	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
39	20231025	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-20	5	-0.17	1991840	174	1.08	11410	11590	11400	14870	8010	11440	11447.36	0.46	0	-12	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	535	-28.69	3.23	12	0.00	-398.00	3538.00	17130	20230210	-33.33	10000	20230810	14.20	17130	-33.33	20230210	10000	14.20	20230810	17130	-33.33	20230210	10000	14.20	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
40	20231025	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-40	5	-0.35	136870	12	0.07	11410	11410	11400	14870	8010	11440	11405.83	0.46	0	-7	12826	12132	11676	10982	10526	12480	11330	23	3430	500	7090	10	1	4684781	534	-28.64	3.22	12	0.00	-398.00	3538.00	17130	20230210	-33.45	10000	20230810	14.00	17130	-33.45	20230210	10000	14.00	20230810	17130	-33.45	20230210	10000	14.00	20230810	0.32	N	279600	500	23 억		21658	N	N	0	N	00	N
41	20231024	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	230	2	2.05	182027880	15670	158.16	11250	12370	11220	14570	7850	11210	11616.33	0.45	0	616	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	536	-28.74	3.23	12	0.33	-398.00	3538.00	17130	20230210	-33.22	10000	20230810	14.40	17130	-33.22	20230210	10000	14.40	20230810	17130	-33.22	20230210	10000	14.40	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
42	20231024	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	290	2	2.59	178903300	15398	155.41	11250	12370	11220	14570	7850	11210	11618.61	0.45	0	584	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	539	-28.89	3.25	12	0.33	-398.00	3538.00	17130	20230210	-32.87	10000	20230810	15.00	17130	-32.87	20230210	10000	15.00	20230810	17130	-32.87	20230210	10000	15.00	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
43	20231024	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	190	2	1.69	158361280	13638	137.65	11250	12370	11220	14570	7850	11210	11611.77	0.45	0	302	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	534	-28.64	3.22	12	0.29	-398.00	3538.00	17130	20230210	-33.45	10000	20230810	14.00	17130	-33.45	20230210	10000	14.00	20230810	17130	-33.45	20230210	10000	14.00	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
44	20231024	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	130	2	1.16	149589020	12866	129.85	11250	12370	11220	14570	7850	11210	11626.69	0.45	0	118	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	531	-28.49	3.21	12	0.27	-398.00	3538.00	17130	20230210	-33.80	10000	20230810	13.40	17130	-33.80	20230210	10000	13.40	20230810	17130	-33.80	20230210	10000	13.40	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
45	20231024	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	250	2	2.23	135661800	11648	117.56	11250	12370	11220	14570	7850	11210	11646.79	0.45	0	-79	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	537	-28.79	3.24	12	0.25	-398.00	3538.00	17130	20230210	-33.10	10000	20230810	14.60	17130	-33.10	20230210	10000	14.60	20230810	17130	-33.10	20230210	10000	14.60	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
46	20231024	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	180	2	1.61	117026410	10031	101.24	11250	12370	11220	14570	7850	11210	11666.47	0.45	0	95	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	534	-28.62	3.22	12	0.21	-398.00	3538.00	17130	20230210	-33.51	10000	20230810	13.90	17130	-33.51	20230210	10000	13.90	20230810	17130	-33.51	20230210	10000	13.90	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
47	20231024	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	20	2	0.18	29540930	2615	26.39	11250	11430	11220	14570	7850	11210	11296.72	0.45	0	1214	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	526	-28.22	3.17	12	0.06	-398.00	3538.00	17130	20230210	-34.44	10000	20230810	12.30	17130	-34.44	20230210	10000	12.30	20230810	17130	-34.44	20230210	10000	12.30	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
48	20231024	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	60	2	0.54	123800	11	0.11	11250	11270	11250	14570	7850	11210	11254.55	0.45	0	2	11536	11372	11286	11122	11036	11330	11080	23	3360	500	6950	10	1	4684781	528	-28.32	3.19	12	0.00	-398.00	3538.00	17130	20230210	-34.21	10000	20230810	12.70	17130	-34.21	20230210	10000	12.70	20230810	17130	-34.21	20230210	10000	12.70	20230810	0.32	N	279600	500	23 억		21057	N	N	0	N	00	N
49	20231023	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-300	5	-2.61	111202810	9908	134.66	11450	11450	11200	14960	8060	11510	11223.54	0.44	0	290	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	525	-28.17	3.17	12	0.21	-398.00	3538.00	17130	20230210	-34.56	10000	20230810	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
50	20231023	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-260	5	-2.26	99584100	8872	120.58	11450	11450	11200	14960	8060	11510	11224.54	0.44	0	290	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	527	-28.27	3.18	12	0.19	-398.00	3538.00	17130	20230210	-34.33	10000	20230810	12.50	17130	-34.33	20230210	10000	12.50	20230810	17130	-34.33	20230210	10000	12.50	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
51	20231023	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-300	5	-2.61	96127550	8566	116.42	11450	11450	11200	14960	8060	11510	11221.99	0.44	0	319	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	525	-28.17	3.17	12	0.18	-398.00	3538.00	17130	20230210	-34.56	10000	20230810	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
52	20231023	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-300	5	-2.61	96127550	8566	116.42	11450	11450	11200	14960	8060	11510	11221.99	0.44	0	319	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	525	-28.17	3.17	12	0.18	-398.00	3538.00	17130	20230210	-34.56	10000	20230810	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
53	20231023	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-140	5	-1.22	87326350	7783	105.78	11450	11450	11200	14960	8060	11510	11220.14	0.44	0	321	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	533	-28.57	3.21	12	0.17	-398.00	3538.00	17130	20230210	-33.63	10000	20230810	13.70	17130	-33.63	20230210	10000	13.70	20230810	17130	-33.63	20230210	10000	13.70	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
54	20231023	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-220	5	-1.91	84169880	7504	101.98	11450	11450	11200	14960	8060	11510	11216.67	0.44	0	314	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	529	-28.37	3.19	12	0.16	-398.00	3538.00	17130	20230210	-34.09	10000	20230810	12.90	17130	-34.09	20230210	10000	12.90	20230810	17130	-34.09	20230210	10000	12.90	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
55	20231023	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-210	5	-1.82	34105510	3036	41.26	11450	11450	11200	14960	8060	11510	11233.70	0.44	0	84	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	529	-28.39	3.19	12	0.06	-398.00	3538.00	17130	20230210	-34.03	10000	20230810	13.00	17130	-34.03	20230210	10000	13.00	20230810	17130	-34.03	20230210	10000	13.00	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
56	20231023	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-280	5	-2.43	778100	69	0.94	11450	11450	11200	14960	8060	11510	11276.81	0.44	0	2	11816	11662	11436	11282	11056	11740	11360	23	3450	500	7130	10	1	4684781	526	-28.22	3.17	12	0.00	-398.00	3538.00	17130	20230210	-34.44	10000	20230810	12.30	17130	-34.44	20230210	10000	12.30	20230810	17130	-34.44	20230210	10000	12.30	20230810	0.32	N	279600	500	23 억		20746	N	N	0	N	00	N
57	20231020	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	60	2	0.52	83814500	7358	617.80	11210	11590	11210	14880	8020	11450	11390.94	0.41	0	1559	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	539	-28.92	3.25	12	0.16	-398.00	3538.00	17130	20230210	-32.81	10000	20230810	15.10	17130	-32.81	20230210	10000	15.10	20230810	17130	-32.81	20230210	10000	15.10	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
58	20231020	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	140	2	1.22	81925860	7194	604.03	11210	11590	11210	14880	8020	11450	11388.08	0.41	0	1559	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	543	-29.12	3.28	12	0.15	-398.00	3538.00	17130	20230210	-32.34	10000	20230810	15.90	17130	-32.34	20230210	10000	15.90	20230810	17130	-32.34	20230210	10000	15.90	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
59	20231020	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	0	3	0.00	43733390	3873	325.19	11210	11450	11210	14880	8020	11450	11291.86	0.41	0	1580	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	536	-28.77	3.24	12	0.08	-398.00	3538.00	17130	20230210	-33.16	10000	20230810	14.50	17130	-33.16	20230210	10000	14.50	20230810	17130	-33.16	20230210	10000	14.50	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
60	20231020	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-170	5	-1.48	14921270	1329	111.59	11210	11450	11210	14880	8020	11450	11227.44	0.41	0	746	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	528	-28.34	3.19	12	0.03	-398.00	3538.00	17130	20230210	-34.15	10000	20230810	12.80	17130	-34.15	20230210	10000	12.80	20230810	17130	-34.15	20230210	10000	12.80	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
61	20231020	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-160	5	-1.40	12913860	1151	96.64	11210	11450	11210	14880	8020	11450	11219.69	0.41	0	731	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	529	-28.37	3.19	12	0.02	-398.00	3538.00	17130	20230210	-34.09	10000	20230810	12.90	17130	-34.09	20230210	10000	12.90	20230810	17130	-34.09	20230210	10000	12.90	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
62	20231020	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-230	5	-2.01	12596250	1123	94.29	11210	11450	11210	14880	8020	11450	11216.61	0.41	0	754	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	526	-28.19	3.17	12	0.02	-398.00	3538.00	17130	20230210	-34.50	10000	20230810	12.20	17130	-34.50	20230210	10000	12.20	20230810	17130	-34.50	20230210	10000	12.20	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
63	20231020	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-10	5	-0.09	10318290	920	77.25	11210	11450	11210	14880	8020	11450	11215.53	0.41	0	756	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	536	-28.74	3.23	12	0.02	-398.00	3538.00	17130	20230210	-33.22	10000	20230810	14.40	17130	-33.22	20230210	10000	14.40	20230810	17130	-33.22	20230210	10000	14.40	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
64	20231020	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-110	5	-0.96	10067490	898	75.40	11210	11340	11210	14880	8020	11450	11211.01	0.41	0	756	11610	11530	11390	11310	11170	11570	11350	23	3430	500	7090	10	1	4684781	531	-28.49	3.21	12	0.02	-398.00	3538.00	17130	20230210	-33.80	10000	20230810	13.40	17130	-33.80	20230210	10000	13.40	20230810	17130	-33.80	20230210	10000	13.40	20230810	0.33	N	279600	500	23 억		19198	N	N	0	N	00	N
65	20231019	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-40	5	-0.35	13450310	1191	27.96	11410	11470	11250	14930	8050	11490	11293.29	0.41	0	-59	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	536	-28.77	3.24	12	0.03	-398.00	3538.00	17130	20230210	-33.16	10000	20230810	14.50	17130	-33.16	20230210	10000	14.50	20230810	17130	-33.16	20230210	10000	14.50	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
66	20231019	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-230	5	-2.00	11738360	1040	24.41	11410	11470	11250	14930	8050	11490	11286.88	0.41	0	-51	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	528	-28.29	3.18	12	0.02	-398.00	3538.00	17130	20230210	-34.27	10000	20230810	12.60	17130	-34.27	20230210	10000	12.60	20230810	17130	-34.27	20230210	10000	12.60	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
67	20231019	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-150	5	-1.31	4919010	434	10.19	11410	11470	11250	14930	8050	11490	11334.12	0.41	0	-113	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	531	-28.49	3.21	12	0.01	-398.00	3538.00	17130	20230210	-33.80	10000	20230810	13.40	17130	-33.80	20230210	10000	13.40	20230810	17130	-33.80	20230210	10000	13.40	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
68	20231019	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-150	5	-1.31	4408650	389	9.13	11410	11470	11250	14930	8050	11490	11333.29	0.41	0	-72	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	531	-28.49	3.21	12	0.01	-398.00	3538.00	17130	20230210	-33.80	10000	20230810	13.40	17130	-33.80	20230210	10000	13.40	20230810	17130	-33.80	20230210	10000	13.40	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
69	20231019	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-230	5	-2.00	4340610	383	8.99	11410	11470	11250	14930	8050	11490	11333.19	0.41	0	-72	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	528	-28.29	3.18	12	0.01	-398.00	3538.00	17130	20230210	-34.27	10000	20230810	12.60	17130	-34.27	20230210	10000	12.60	20230810	17130	-34.27	20230210	10000	12.60	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
70	20231019	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-20	5	-0.17	3450290	304	7.14	11410	11470	11250	14930	8050	11490	11349.64	0.41	0	-73	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	537	-28.82	3.24	12	0.01	-398.00	3538.00	17130	20230210	-33.04	10000	20230810	14.70	17130	-33.04	20230210	10000	14.70	20230810	17130	-33.04	20230210	10000	14.70	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
71	20231019	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-190	5	-1.65	1305820	115	2.70	11410	11410	11300	14930	8050	11490	11354.96	0.41	0	-30	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	529	-28.39	3.19	12	0.00	-398.00	3538.00	17130	20230210	-34.03	10000	20230810	13.00	17130	-34.03	20230210	10000	13.00	20230810	17130	-34.03	20230210	10000	13.00	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
72	20231019	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	14930	8050	11490	0.00	0.41	0	0	12170	11830	11510	11170	10850	11670	11010	23	3440	500	7120	10	1	4684781	538	-28.87	3.25	12	0.00	-398.00	3538.00	17130	20230210	-32.92	10000	20230810	14.90	17130	-32.92	20230210	10000	14.90	20230810	17130	-32.92	20230210	10000	14.90	20230810	0.33	N	279600	500	23 억		19259	N	N	0	N	00	N
73	20231018	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	280	2	2.50	48902680	4260	146.14	11850	11850	11190	14570	7850	11210	11479.50	0.41	0	72	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	538	-28.87	3.25	12	0.09	-398.00	3538.00	17130	20230210	-32.92	10000	20230810	14.90	17130	-32.92	20230210	10000	14.90	20230810	17130	-32.92	20230210	10000	14.90	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
74	20231018	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	280	2	2.50	46616170	4061	139.31	11850	11850	11190	14570	7850	11210	11478.99	0.41	0	72	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	538	-28.87	3.25	12	0.09	-398.00	3538.00	17130	20230210	-32.92	10000	20230810	14.90	17130	-32.92	20230210	10000	14.90	20230810	17130	-32.92	20230210	10000	14.90	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
75	20231018	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	280	2	2.50	41522420	3617	124.08	11850	11850	11190	14570	7850	11210	11479.80	0.41	0	131	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	538	-28.87	3.25	12	0.08	-398.00	3538.00	17130	20230210	-32.92	10000	20230810	14.90	17130	-32.92	20230210	10000	14.90	20230810	17130	-32.92	20230210	10000	14.90	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
76	20231018	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	310	2	2.77	29992710	2613	89.64	11850	11850	11190	14570	7850	11210	11478.27	0.41	0	156	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	540	-28.94	3.26	12	0.06	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
77	20231018	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	280	2	2.50	29671060	2585	88.68	11850	11850	11190	14570	7850	11210	11478.17	0.41	0	180	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	538	-28.87	3.25	12	0.06	-398.00	3538.00	17130	20230210	-32.92	10000	20230810	14.90	17130	-32.92	20230210	10000	14.90	20230810	17130	-32.92	20230210	10000	14.90	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
78	20231018	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	290	2	2.59	14790250	1290	44.25	11850	11850	11190	14570	7850	11210	11465.31	0.41	0	476	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	539	-28.89	3.25	12	0.03	-398.00	3538.00	17130	20230210	-32.87	10000	20230810	15.00	17130	-32.87	20230210	10000	15.00	20230810	17130	-32.87	20230210	10000	15.00	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
79	20231018	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	20	2	0.18	5632710	493	16.91	11850	11850	11190	14570	7850	11210	11425.38	0.41	0	72	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	526	-28.22	3.17	12	0.01	-398.00	3538.00	17130	20230210	-34.44	10000	20230810	12.30	17130	-34.44	20230210	10000	12.30	20230810	17130	-34.44	20230210	10000	12.30	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
80	20231018	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	10	2	0.09	4588290	400	13.72	11850	11850	11190	14570	7850	11210	11470.73	0.41	0	-8	11810	11510	11260	10960	10710	11485	10935	23	3360	500	6950	10	1	4684781	526	-28.19	3.17	12	0.01	-398.00	3538.00	17130	20230210	-34.50	10000	20230810	12.20	17130	-34.50	20230210	10000	12.20	20230810	17130	-34.50	20230210	10000	12.20	20230810	0.33	N	279600	500	23 억		19209	N	N	0	N	00	N
81	20231017	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	0	3	0.00	32957840	2915	106.46	11210	11560	11010	14570	7850	11210	11306.29	0.40	0	429	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	525	-28.17	3.17	12	0.06	-398.00	3538.00	17130	20230210	-34.56	10000	20221013	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
82	20231017	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	220	2	1.96	25545030	2254	82.32	11210	11560	11010	14570	7850	11210	11333.20	0.40	0	429	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	535	-28.72	3.23	12	0.05	-398.00	3538.00	17130	20230210	-33.27	10000	20221013	14.30	17130	-33.27	20230210	10000	14.30	20230810	17130	-33.27	20230210	10000	14.30	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
83	20231017	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	330	2	2.94	20432890	1808	66.03	11210	11560	11010	14570	7850	11210	11301.38	0.40	0	307	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	541	-28.99	3.26	12	0.04	-398.00	3538.00	17130	20230210	-32.63	10000	20221013	15.40	17130	-32.63	20230210	10000	15.40	20230810	17130	-32.63	20230210	10000	15.40	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
84	20231017	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	330	2	2.94	20421350	1807	66.00	11210	11560	11010	14570	7850	11210	11301.25	0.40	0	307	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	541	-28.99	3.26	12	0.04	-398.00	3538.00	17130	20230210	-32.63	10000	20221013	15.40	17130	-32.63	20230210	10000	15.40	20230810	17130	-32.63	20230210	10000	15.40	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
85	20231017	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	340	2	3.03	19997340	1770	64.65	11210	11560	11010	14570	7850	11210	11297.93	0.40	0	299	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	541	-29.02	3.26	12	0.04	-398.00	3538.00	17130	20230210	-32.57	10000	20221013	15.50	17130	-32.57	20230210	10000	15.50	20230810	17130	-32.57	20230210	10000	15.50	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
86	20231017	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	300	2	2.68	19523800	1729	63.15	11210	11560	11010	14570	7850	11210	11291.96	0.40	0	299	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	539	-28.92	3.25	12	0.04	-398.00	3538.00	17130	20230210	-32.81	10000	20221013	15.10	17130	-32.81	20230210	10000	15.10	20230810	17130	-32.81	20230210	10000	15.10	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
87	20231017	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	350	2	3.12	17631990	1565	57.16	11210	11560	11010	14570	7850	11210	11266.45	0.40	0	387	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	542	-29.05	3.27	12	0.03	-398.00	3538.00	17130	20230210	-32.52	10000	20221013	15.60	17130	-32.52	20230210	10000	15.60	20230810	17130	-32.52	20230210	10000	15.60	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
88	20231017	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	0	3	0.00	11427450	1022	37.33	11210	11550	11010	14570	7850	11210	11181.46	0.40	0	379	11630	11420	11270	11060	10910	11345	10985	23	3360	500	6950	10	1	4684781	525	-28.17	3.17	12	0.02	-398.00	3538.00	17130	20230210	-34.56	10000	20221013	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.33	N	279600	500	23 억		18780	N	N	0	N	00	N
89	20231016	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-260	5	-2.27	30730770	2737	129.23	11470	11480	11120	14910	8030	11470	11227.90	0.40	0	56	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	525	-28.17	3.17	12	0.06	-398.00	3538.00	17130	20230210	-34.56	10000	20221013	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
90	20231016	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-210	5	-1.83	23489060	2091	98.73	11470	11480	11120	14910	8030	11470	11233.41	0.40	0	49	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	528	-28.29	3.18	12	0.04	-398.00	3538.00	17130	20230210	-34.27	10000	20221013	12.60	17130	-34.27	20230210	10000	12.60	20230810	17130	-34.27	20230210	10000	12.60	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
91	20231016	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-260	5	-2.27	17497640	1561	73.70	11470	11480	11120	14910	8030	11470	11209.25	0.40	0	117	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	525	-28.17	3.17	12	0.03	-398.00	3538.00	17130	20230210	-34.56	10000	20221013	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
92	20231016	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-260	5	-2.27	16711960	1491	70.40	11470	11480	11120	14910	8030	11470	11208.56	0.40	0	127	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	525	-28.17	3.17	12	0.03	-398.00	3538.00	17130	20230210	-34.56	10000	20221013	12.10	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	10000	12.10	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
93	20231016	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-170	5	-1.48	14124630	1261	59.54	11470	11480	11120	14910	8030	11470	11201.13	0.40	0	127	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	529	-28.39	3.19	12	0.03	-398.00	3538.00	17130	20230210	-34.03	10000	20221013	13.00	17130	-34.03	20230210	10000	13.00	20230810	17130	-34.03	20230210	10000	13.00	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
94	20231016	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-170	5	-1.48	13943830	1245	58.78	11470	11480	11120	14910	8030	11470	11199.86	0.40	0	127	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	529	-28.39	3.19	12	0.03	-398.00	3538.00	17130	20230210	-34.03	10000	20221013	13.00	17130	-34.03	20230210	10000	13.00	20230810	17130	-34.03	20230210	10000	13.00	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
95	20231016	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-110	5	-0.96	13175070	1177	55.57	11470	11480	11120	14910	8030	11470	11193.77	0.40	0	184	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	532	-28.54	3.21	12	0.03	-398.00	3538.00	17130	20230210	-33.68	10000	20221013	13.60	17130	-33.68	20230210	10000	13.60	20230810	17130	-33.68	20230210	10000	13.60	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
96	20231016	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	0	3	0.00	91760	8	0.38	11470	11470	11470	14910	8030	11470	11470.00	0.40	0	0	11736	11602	11536	11402	11336	11570	11370	23	3440	500	7110	10	1	4684781	537	-28.82	3.24	12	0.00	-398.00	3538.00	17130	20230210	-33.04	10000	20221013	14.70	17130	-33.04	20230210	10000	14.70	20230810	17130	-33.04	20230210	10000	14.70	20230810	0.33	N	279600	500	23 억		18732	N	N	0	N	00	N
97	20231012	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	-20	5	-0.17	62277720	5389	216.60	11650	11770	11490	15140	8160	11650	11556.45	0.41	0	-50	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	545	-29.22	3.29	12	0.12	-398.00	3538.00	17130	20230210	-32.11	10000	20221013	16.30	17130	-32.11	20230210	10000	16.30	20230810	17130	-32.11	20230210	10000	16.30	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
98	20231012	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-40	5	-0.34	55211710	4781	192.16	11650	11770	11490	15140	8160	11650	11548.15	0.41	0	-45	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	544	-29.17	3.28	12	0.10	-398.00	3538.00	17130	20230210	-32.22	10000	20221013	16.10	17130	-32.22	20230210	10000	16.10	20230810	17130	-32.22	20230210	10000	16.10	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
99	20231012	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-150	5	-1.29	25400440	2197	88.30	11650	11770	11500	15140	8160	11650	11561.42	0.41	0	-234	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	539	-28.89	3.25	12	0.05	-398.00	3538.00	17130	20230210	-32.87	10000	20221013	15.00	17130	-32.87	20230210	10000	15.00	20230810	17130	-32.87	20230210	10000	15.00	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
100	20231012	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-50	5	-0.43	5013370	429	17.24	11650	11770	11600	15140	8160	11650	11686.18	0.41	0	-21	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	543	-29.15	3.28	12	0.01	-398.00	3538.00	17130	20230210	-32.28	10000	20221013	16.00	17130	-32.28	20230210	10000	16.00	20230810	17130	-32.28	20230210	10000	16.00	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
101	20231012	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	80	2	0.69	3547570	304	12.22	11650	11770	11600	15140	8160	11650	11669.64	0.41	0	-21	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	550	-29.47	3.32	12	0.01	-398.00	3538.00	17130	20230210	-31.52	10000	20221013	17.30	17130	-31.52	20230210	10000	17.30	20230810	17130	-31.52	20230210	10000	17.30	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
102	20231012	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	100	2	0.86	1369860	117	4.70	11650	11770	11650	15140	8160	11650	11708.21	0.41	0	-1	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	550	-29.52	3.32	12	0.00	-398.00	3538.00	17130	20230210	-31.41	10000	20221013	17.50	17130	-31.41	20230210	10000	17.50	20230810	17130	-31.41	20230210	10000	17.50	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
103	20231012	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	20	2	0.17	503550	43	1.73	11650	11770	11650	15140	8160	11650	11710.47	0.41	0	0	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	547	-29.32	3.30	12	0.00	-398.00	3538.00	17130	20230210	-31.87	10000	20221013	16.70	17130	-31.87	20230210	10000	16.70	20230810	17130	-31.87	20230210	10000	16.70	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
104	20231012	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	0	3	0.00	198050	17	0.68	11650	11650	11650	15140	8160	11650	11650.00	0.41	0	0	12330	11990	11760	11420	11190	12160	11590	23	3490	500	7220	10	1	4684781	546	-29.27	3.29	12	0.00	-398.00	3538.00	17130	20230210	-31.99	10000	20221013	16.50	17130	-31.99	20230210	10000	16.50	20230810	17130	-31.99	20230210	10000	16.50	20221013	0.32	N	279600	500	23 억		19188	N	N	0	N	00	N
105	20231011	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	50	2	0.43	28853770	2488	93.43	11600	12100	11530	15080	8120	11600	11596.75	0.40	0	636	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	546	-29.27	3.29	12	0.05	-398.00	3538.00	17130	20230210	-31.99	10000	20221013	16.50	17130	-31.99	20230210	10000	16.50	20230810	17130	-31.99	20230210	10000	16.50	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
106	20231011	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	30	2	0.26	26140780	2255	84.68	11600	12100	11530	15080	8120	11600	11592.36	0.40	0	636	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	545	-29.22	3.29	12	0.05	-398.00	3538.00	17130	20230210	-32.11	10000	20221013	16.30	17130	-32.11	20230210	10000	16.30	20230810	17130	-32.11	20230210	10000	16.30	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
107	20231011	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	100	2	0.86	14108760	1217	45.70	11600	12100	11530	15080	8120	11600	11593.06	0.40	0	273	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	548	-29.40	3.31	12	0.03	-398.00	3538.00	17130	20230210	-31.70	10000	20221013	17.00	17130	-31.70	20230210	10000	17.00	20230810	17130	-31.70	20230210	10000	17.00	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
108	20231011	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	190	2	1.64	13674750	1180	44.31	11600	12100	11530	15080	8120	11600	11588.77	0.40	0	274	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	552	-29.62	3.33	12	0.03	-398.00	3538.00	17130	20230210	-31.17	10000	20221013	17.90	17130	-31.17	20230210	10000	17.90	20230810	17130	-31.17	20230210	10000	17.90	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
109	20231011	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	100	2	0.86	13251210	1144	42.96	11600	12100	11530	15080	8120	11600	11583.23	0.40	0	274	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	548	-29.40	3.31	12	0.02	-398.00	3538.00	17130	20230210	-31.70	10000	20221013	17.00	17130	-31.70	20230210	10000	17.00	20230810	17130	-31.70	20230210	10000	17.00	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
110	20231011	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	200	2	1.72	13063770	1128	42.36	11600	12100	11530	15080	8120	11600	11581.36	0.40	0	275	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	553	-29.65	3.34	12	0.02	-398.00	3538.00	17130	20230210	-31.12	10000	20221013	18.00	17130	-31.12	20230210	10000	18.00	20230810	17130	-31.12	20230210	10000	18.00	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
111	20231011	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	240	2	2.07	13051970	1127	42.32	11600	12100	11530	15080	8120	11600	11581.16	0.40	0	275	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	555	-29.75	3.35	12	0.02	-398.00	3538.00	17130	20230210	-30.88	10000	20221013	18.40	17130	-30.88	20230210	10000	18.40	20230810	17130	-30.88	20230210	10000	18.40	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
112	20231011	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	0	3	0.00	394400	34	1.28	11600	11600	11600	15080	8120	11600	11600.00	0.40	0	0	11913	11756	11633	11476	11353	11695	11415	23	3480	500	7190	10	1	4684781	543	-29.15	3.28	12	0.00	-398.00	3538.00	17130	20230210	-32.28	10000	20221013	16.00	17130	-32.28	20230210	10000	16.00	20230810	17130	-32.28	20230210	10000	16.00	20221013	0.32	N	279600	500	23 억		18552	N	N	0	N	00	N
113	20231010	161517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-40	5	-0.34	30951370	2662	204.14	11650	11790	11510	15130	8150	11640	11627.11	0.39	0	182	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	543	-29.15	3.28	12	0.06	-398.00	3538.00	17130	20230210	-32.28	10000	20221013	16.00	17130	-32.28	20230210	10000	16.00	20230810	17130	-32.28	20230210	10000	16.00	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
114	20231010	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-40	5	-0.34	27854170	2395	183.67	11650	11790	11510	15130	8150	11640	11630.13	0.39	0	181	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	543	-29.15	3.28	12	0.05	-398.00	3538.00	17130	20230210	-32.28	10000	20221013	16.00	17130	-32.28	20230210	10000	16.00	20230810	17130	-32.28	20230210	10000	16.00	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
115	20231010	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-20	5	-0.17	25897950	2226	170.71	11650	11790	11510	15130	8150	11640	11634.30	0.39	0	118	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	544	-29.20	3.28	12	0.05	-398.00	3538.00	17130	20230210	-32.17	10000	20221013	16.20	17130	-32.17	20230210	10000	16.20	20230810	17130	-32.17	20230210	10000	16.20	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
116	20231010	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-30	5	-0.26	24887230	2139	164.03	11650	11790	11510	15130	8150	11640	11634.98	0.39	0	104	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	544	-29.17	3.28	12	0.05	-398.00	3538.00	17130	20230210	-32.22	10000	20221013	16.10	17130	-32.22	20230210	10000	16.10	20230810	17130	-32.22	20230210	10000	16.10	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
117	20231010	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	60	2	0.52	17570370	1509	115.72	11650	11790	11510	15130	8150	11640	11643.72	0.39	0	236	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	548	-29.40	3.31	12	0.03	-398.00	3538.00	17130	20230210	-31.70	10000	20221013	17.00	17130	-31.70	20230210	10000	17.00	20230810	17130	-31.70	20230210	10000	17.00	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
118	20231010	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	10	2	0.09	10798340	929	71.24	11650	11790	11510	15130	8150	11640	11623.62	0.39	0	59	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	546	-29.27	3.29	12	0.02	-398.00	3538.00	17130	20230210	-31.99	10000	20221013	16.50	17130	-31.99	20230210	10000	16.50	20230810	17130	-31.99	20230210	10000	16.50	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
119	20231010	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	-10	5	-0.09	4585990	393	30.14	11650	11790	11620	15130	8150	11640	11669.19	0.39	0	-13	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	545	-29.22	3.29	12	0.01	-398.00	3538.00	17130	20230210	-32.11	10000	20221013	16.30	17130	-32.11	20230210	10000	16.30	20230810	17130	-32.11	20230210	10000	16.30	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
120	20231010	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	60	2	0.52	1751500	150	11.50	11650	11700	11650	15130	8150	11640	11676.67	0.39	0	71	11900	11770	11690	11560	11480	11835	11625	23	3490	500	7210	10	1	4684781	548	-29.40	3.31	12	0.00	-398.00	3538.00	17130	20230210	-31.70	10000	20221013	17.00	17130	-31.70	20230210	10000	17.00	20230810	17130	-31.70	20230210	10000	17.00	20221013	0.31	N	279600	500	23 억		18368	N	N	0	N	00	N
121	20231006	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	-30	5	-0.26	15218280	1303	27.29	11610	11820	11610	15170	8170	11670	11679.45	0.40	0	-451	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	545	-29.25	3.29	12	0.03	-398.00	3538.00	17130	20230210	-32.05	10000	20221013	16.40	17130	-32.05	20230210	10000	16.40	20230810	17130	-32.05	20230210	10000	16.40	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N
122	20231006	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	110	2	0.94	14123170	1209	25.32	11610	11820	11610	15170	8170	11670	11681.70	0.40	0	-451	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	552	-29.60	3.33	12	0.03	-398.00	3538.00	17130	20230210	-31.23	10000	20221013	17.80	17130	-31.23	20230210	10000	17.80	20230810	17130	-31.23	20230210	10000	17.80	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N
123	20231006	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	90	2	0.77	10653930	914	19.15	11610	11820	11610	15170	8170	11670	11656.38	0.40	0	-210	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	551	-29.55	3.32	12	0.02	-398.00	3538.00	17130	20230210	-31.35	10000	20221013	17.60	17130	-31.35	20230210	10000	17.60	20230810	17130	-31.35	20230210	10000	17.60	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N
124	20231006	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	10	2	0.09	10090150	866	18.14	11610	11820	11610	15170	8170	11670	11651.44	0.40	0	-178	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	547	-29.35	3.30	12	0.02	-398.00	3538.00	17130	20230210	-31.82	10000	20221013	16.80	17130	-31.82	20230210	10000	16.80	20230810	17130	-31.82	20230210	10000	16.80	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N
125	20231006	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	10	2	0.09	5473740	470	9.84	11610	11820	11610	15170	8170	11670	11646.26	0.40	0	-55	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	547	-29.35	3.30	12	0.01	-398.00	3538.00	17130	20230210	-31.82	10000	20221013	16.80	17130	-31.82	20230210	10000	16.80	20230810	17130	-31.82	20230210	10000	16.80	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N
126	20231006	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-60	5	-0.51	5438840	467	9.78	11610	11820	11610	15170	8170	11670	11646.34	0.40	0	-54	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	544	-29.17	3.28	12	0.01	-398.00	3538.00	17130	20230210	-32.22	10000	20221013	16.10	17130	-32.22	20230210	10000	16.10	20230810	17130	-32.22	20230210	10000	16.10	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N
127	20231006	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	100	2	0.86	1633900	140	2.93	11610	11820	11610	15170	8170	11670	11670.71	0.40	0	-37	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	551	-29.57	3.33	12	0.00	-398.00	3538.00	17130	20230210	-31.29	10000	20221013	17.70	17130	-31.29	20230210	10000	17.70	20230810	17130	-31.29	20230210	10000	17.70	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N
128	20231006	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	-30	5	-0.26	243960	21	0.44	11610	11640	11610	15170	8170	11670	11617.14	0.40	0	-6	12030	11850	11700	11520	11370	11775	11445	23	3500	500	7230	10	1	4684781	545	-29.25	3.29	12	0.00	-398.00	3538.00	17130	20230210	-32.05	10000	20221013	16.40	17130	-32.05	20230210	10000	16.40	20230810	17130	-32.05	20230210	10000	16.40	20221013	0.31	N	279600	500	23 억		18815	N	N	0	N	00	N