KissMeData/322180/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	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-200	5	-3.82	424757150	84138	106.33	5300	5330	4905	6790	3670	5230	5048.34	4.14	0	-24092	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	10	1	16399433	825	-18.42	4.72	12	0.51	-273.00	1065.00	13830	20230901	-63.63	2223	20221110	126.27	13830	-63.63	20230901	2233	125.26	20230102	20250	-75.16	20230809	4870	3.29	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
3	20231031	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-240	5	-4.59	417096790	82606	104.39	5300	5330	4905	6790	3670	5230	5049.23	4.14	0	-23620	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	5	1	16399433	818	-18.28	4.69	12	0.50	-273.00	1065.00	13830	20230901	-63.92	2223	20221110	124.47	13830	-63.92	20230901	2233	123.47	20230102	20250	-75.36	20230809	4870	2.46	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
4	20231031	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-280	5	-5.35	342694925	67589	85.41	5300	5330	4940	6790	3670	5230	5070.28	4.14	0	-26647	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	5	1	16399433	812	-18.13	4.65	12	0.41	-273.00	1065.00	13830	20230901	-64.21	2223	20221110	122.67	13830	-64.21	20230901	2233	121.67	20230102	20250	-75.56	20230809	4870	1.64	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
5	20231031	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-200	5	-3.82	317025835	62419	78.88	5300	5330	4940	6790	3670	5230	5079.00	4.14	0	-24662	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	10	1	16399433	825	-18.42	4.72	12	0.38	-273.00	1065.00	13830	20230901	-63.63	2223	20221110	126.27	13830	-63.63	20230901	2233	125.26	20230102	20250	-75.16	20230809	4870	3.29	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
6	20231031	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-220	5	-4.21	216011160	42192	53.32	5300	5330	5010	6790	3670	5230	5119.72	4.14	0	-12990	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	10	1	16399433	822	-18.35	4.70	12	0.26	-273.00	1065.00	13830	20230901	-63.77	2223	20221110	125.37	13830	-63.77	20230901	2233	124.36	20230102	20250	-75.26	20230809	4870	2.87	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
7	20231031	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-130	5	-2.49	182335210	35505	44.87	5300	5330	5050	6790	3670	5230	5135.48	4.14	0	-8861	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	10	1	16399433	836	-18.68	4.79	12	0.22	-273.00	1065.00	13830	20230901	-63.12	2223	20221110	129.42	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	4870	4.72	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
8	20231031	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-110	5	-2.10	132176460	25655	32.42	5300	5330	5070	6790	3670	5230	5152.07	4.14	0	-5563	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	10	1	16399433	840	-18.75	4.81	12	0.16	-273.00	1065.00	13830	20230901	-62.98	2223	20221110	130.32	13830	-62.98	20230901	2233	129.29	20230102	20250	-74.72	20230809	4870	5.13	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
9	20231031	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	20	2	0.38	19311510	3651	4.61	5300	5330	5250	6790	3670	5230	5289.38	4.14	0	-1702	5563	5396	5133	4966	4703	5480	5050	16	1560	100	3130	10	1	16399433	861	-19.23	4.93	12	0.02	-273.00	1065.00	13830	20230901	-62.04	2223	20221110	136.17	13830	-62.04	20230901	2233	135.11	20230102	20250	-74.07	20230809	4870	7.80	20231030	0.21	N	322180	100	16 억		678656	N	N	0	N	00	N
10	20231030	161144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5230	130	2	2.55	408471985	78879	138.56	5100	5300	4870	6630	3570	5100	5178.32	4.16	0	-4310	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	10	1	16399433	858	-19.16	4.91	12	0.48	-273.00	1065.00	13830	20230901	-62.18	2223	20221110	135.27	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4870	7.39	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
11	20231030	151119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5230	130	2	2.55	396863795	76661	134.66	5100	5300	4870	6630	3570	5100	5176.87	4.16	0	-3690	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	10	1	16399433	858	-19.16	4.91	12	0.47	-273.00	1065.00	13830	20230901	-62.18	2223	20221110	135.27	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4870	7.39	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
12	20231030	141117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5270	170	2	3.33	359228445	69481	122.05	5100	5300	4870	6630	3570	5100	5170.17	4.16	0	-1982	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	10	1	16399433	864	-19.30	4.95	12	0.42	-273.00	1065.00	13830	20230901	-61.89	2223	20221110	137.07	13830	-61.89	20230901	2233	136.01	20230102	20250	-73.98	20230809	4870	8.21	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
13	20231030	131121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5230	130	2	2.55	294027475	57045	100.20	5100	5300	4870	6630	3570	5100	5154.31	4.16	0	-37	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	10	1	16399433	858	-19.16	4.91	12	0.35	-273.00	1065.00	13830	20230901	-62.18	2223	20221110	135.27	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4870	7.39	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
14	20231030	121111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5190	90	2	1.76	213248915	41606	73.08	5100	5240	4870	6630	3570	5100	5125.44	4.16	0	-1783	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	10	1	16399433	851	-19.01	4.87	12	0.25	-273.00	1065.00	13830	20230901	-62.47	2223	20221110	133.47	13830	-62.47	20230901	2233	132.42	20230102	20250	-74.37	20230809	4870	6.57	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
15	20231030	111113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5240	140	2	2.75	172495185	33792	59.36	5100	5240	4870	6630	3570	5100	5104.62	4.16	0	479	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	10	1	16399433	859	-19.19	4.92	12	0.21	-273.00	1065.00	13830	20230901	-62.11	2223	20221110	135.72	13830	-62.11	20230901	2233	134.66	20230102	20250	-74.12	20230809	4870	7.60	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
16	20231030	101108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5190	90	2	1.76	117224555	23151	40.67	5100	5230	4870	6630	3570	5100	5063.47	4.16	0	-1979	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	10	1	16399433	851	-19.01	4.87	12	0.14	-273.00	1065.00	13830	20230901	-62.47	2223	20221110	133.47	13830	-62.47	20230901	2233	132.42	20230102	20250	-74.37	20230809	4870	6.57	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
17	20231030	091108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4905	-195	5	-3.82	22224285	4481	7.87	5100	5100	4905	6630	3570	5100	4959.61	4.16	0	-2406	5306	5202	5086	4982	4866	5255	5035	16	1530	100	3060	5	1	16399433	804	-17.97	4.61	12	0.03	-273.00	1065.00	13830	20230901	-64.53	2223	20221110	120.65	13830	-64.53	20230901	2233	119.66	20230102	20250	-75.78	20230809	4905	0.00	20231030	0.25	N	322180	100	16 억		682538	N	N	0	N	00	N
18	20231027	161017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	0	3	0.00	289566350	56791	54.15	5080	5190	4970	6630	3570	5100	5098.81	4.15	0	2707	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	836	-18.68	4.79	12	0.35	-273.00	1065.00	13830	20230901	-63.12	2223	20221110	129.42	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	4970	2.62	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
19	20231027	151109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5170	70	2	1.37	269931390	52963	50.50	5080	5190	4970	6630	3570	5100	5096.60	4.15	0	3696	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	848	-18.94	4.85	12	0.32	-273.00	1065.00	13830	20230901	-62.62	2223	20221110	132.57	13830	-62.62	20230901	2233	131.53	20230102	20250	-74.47	20230809	4970	4.02	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
20	20231027	141108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5140	40	2	0.78	249317680	48943	46.67	5080	5190	4970	6630	3570	5100	5094.04	4.15	0	4780	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	843	-18.83	4.83	12	0.30	-273.00	1065.00	13830	20230901	-62.83	2223	20221110	131.22	13830	-62.83	20230901	2233	130.18	20230102	20250	-74.62	20230809	4970	3.42	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
21	20231027	131058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5060	-40	5	-0.78	223628770	43886	41.85	5080	5190	4970	6630	3570	5100	5095.67	4.15	0	5901	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	830	-18.53	4.75	12	0.27	-273.00	1065.00	13830	20230901	-63.41	2223	20221110	127.62	13830	-63.41	20230901	2233	126.60	20230102	20250	-75.01	20230809	4970	1.81	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
22	20231027	121110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5130	30	2	0.59	183168380	35922	34.25	5080	5190	4970	6630	3570	5100	5099.06	4.15	0	9837	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	841	-18.79	4.82	12	0.22	-273.00	1065.00	13830	20230901	-62.91	2223	20221110	130.77	13830	-62.91	20230901	2233	129.74	20230102	20250	-74.67	20230809	4970	3.22	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
23	20231027	111116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5150	50	2	0.98	176870800	34701	33.09	5080	5180	4970	6630	3570	5100	5096.99	4.15	0	9898	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	845	-18.86	4.84	12	0.21	-273.00	1065.00	13830	20230901	-62.76	2223	20221110	131.67	13830	-62.76	20230901	2233	130.63	20230102	20250	-74.57	20230809	4970	3.62	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
24	20231027	101105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5080	-20	5	-0.39	94979460	18766	17.89	5080	5180	4970	6630	3570	5100	5061.25	4.15	0	2735	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	833	-18.61	4.77	12	0.11	-273.00	1065.00	13830	20230901	-63.27	2223	20221110	128.52	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	4970	2.21	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
25	20231027	091110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5090	-10	5	-0.20	35263920	6926	6.60	5080	5180	5030	6630	3570	5100	5091.53	4.15	0	4453	5460	5280	5160	4980	4860	5220	4920	16	1530	100	3060	10	1	16399433	835	-18.64	4.78	12	0.04	-273.00	1065.00	13830	20230901	-63.20	2223	20221110	128.97	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	5030	1.19	20231027	0.24	N	322180	100	16 억		679820	N	N	0	N	00	N
26	20231026	161053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	-260	5	-4.85	534914330	104658	93.58	5340	5340	5040	6960	3760	5360	5111.07	4.02	0	19852	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	836	-18.68	4.79	12	0.64	-273.00	1065.00	13830	20230901	-63.12	2223	20221110	129.42	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	5040	1.19	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
27	20231026	151050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	-260	5	-4.85	504317850	98627	88.18	5340	5340	5040	6960	3760	5360	5113.39	4.02	0	19393	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	836	-18.68	4.79	12	0.60	-273.00	1065.00	13830	20230901	-63.12	2223	20221110	129.42	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	5040	1.19	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
28	20231026	141053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5090	-270	5	-5.04	455932720	89126	79.69	5340	5340	5040	6960	3760	5360	5115.60	4.02	0	16901	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	835	-18.64	4.78	12	0.54	-273.00	1065.00	13830	20230901	-63.20	2223	20221110	128.97	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	5040	0.99	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
29	20231026	131052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5080	-280	5	-5.22	400826740	78231	69.95	5340	5340	5040	6960	3760	5360	5123.63	4.02	0	14588	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	833	-18.61	4.77	12	0.48	-273.00	1065.00	13830	20230901	-63.27	2223	20221110	128.52	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	5040	0.79	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
30	20231026	121045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	-260	5	-4.85	322861260	62870	56.21	5340	5340	5040	6960	3760	5360	5135.38	4.02	0	13986	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	836	-18.68	4.79	12	0.38	-273.00	1065.00	13830	20230901	-63.12	2223	20221110	129.42	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	5040	1.19	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
31	20231026	111100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5110	-250	5	-4.66	278156020	54079	48.35	5340	5340	5040	6960	3760	5360	5143.51	4.02	0	12766	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	838	-18.72	4.80	12	0.33	-273.00	1065.00	13830	20230901	-63.05	2223	20221110	129.87	13830	-63.05	20230901	2233	128.84	20230102	20250	-74.77	20230809	5040	1.39	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
32	20231026	101055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5160	-200	5	-3.73	200175510	38981	34.85	5340	5340	5040	6960	3760	5360	5135.21	4.02	0	8415	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	846	-18.90	4.85	12	0.24	-273.00	1065.00	13830	20230901	-62.69	2223	20221110	132.12	13830	-62.69	20230901	2233	131.08	20230102	20250	-74.52	20230809	5040	2.38	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
33	20231026	091053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5150	-210	5	-3.92	51707860	10026	8.96	5340	5340	5040	6960	3760	5360	5157.38	4.02	0	1615	5920	5640	5500	5220	5080	5570	5150	16	1600	100	3210	10	1	16399433	845	-18.86	4.84	12	0.06	-273.00	1065.00	13830	20230901	-62.76	2223	20221110	131.67	13830	-62.76	20230901	2233	130.63	20230102	20250	-74.57	20230809	5040	2.18	20231026	0.29	N	322180	100	16 억		659922	N	N	0	N	00	N
34	20231025	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-270	5	-4.80	607152990	111238	80.03	5630	5780	5360	7310	3950	5630	5458.14	4.04	0	-3505	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	879	-19.63	5.03	12	0.68	-273.00	1065.00	13830	20230901	-61.24	2223	20221110	141.12	13830	-61.24	20230901	2233	140.04	20230102	20250	-73.53	20230809	5230	2.49	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
35	20231025	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-200	5	-3.55	552174820	101020	72.68	5630	5780	5360	7310	3950	5630	5466.00	4.04	0	-2712	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	890	-19.89	5.10	12	0.62	-273.00	1065.00	13830	20230901	-60.74	2223	20221110	144.26	13830	-60.74	20230901	2233	143.17	20230102	20250	-73.19	20230809	5230	3.82	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
36	20231025	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-230	5	-4.09	493241060	90112	64.83	5630	5780	5360	7310	3950	5630	5473.64	4.04	0	-4872	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	886	-19.78	5.07	12	0.55	-273.00	1065.00	13830	20230901	-60.95	2223	20221110	142.91	13830	-60.95	20230901	2233	141.83	20230102	20250	-73.33	20230809	5230	3.25	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
37	20231025	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-210	5	-3.73	432131830	78799	56.69	5630	5780	5360	7310	3950	5630	5483.98	4.04	0	-5449	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	889	-19.85	5.09	12	0.48	-273.00	1065.00	13830	20230901	-60.81	2223	20221110	143.81	13830	-60.81	20230901	2233	142.72	20230102	20250	-73.23	20230809	5230	3.63	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
38	20231025	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-180	5	-3.20	375105980	68254	49.11	5630	5780	5360	7310	3950	5630	5495.74	4.04	0	-4503	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	894	-19.96	5.12	12	0.42	-273.00	1065.00	13830	20230901	-60.59	2223	20221110	145.16	13830	-60.59	20230901	2233	144.07	20230102	20250	-73.09	20230809	5230	4.21	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
39	20231025	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-180	5	-3.20	325184440	59063	42.49	5630	5780	5360	7310	3950	5630	5505.72	4.04	0	-3758	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	894	-19.96	5.12	12	0.36	-273.00	1065.00	13830	20230901	-60.59	2223	20221110	145.16	13830	-60.59	20230901	2233	144.07	20230102	20250	-73.09	20230809	5230	4.21	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
40	20231025	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-200	5	-3.55	152540790	27325	19.66	5630	5780	5390	7310	3950	5630	5582.46	4.04	0	-4178	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	890	-19.89	5.10	12	0.17	-273.00	1065.00	13830	20230901	-60.74	2223	20221110	144.26	13830	-60.74	20230901	2233	143.17	20230102	20250	-73.19	20230809	5230	3.82	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
41	20231025	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-50	5	-0.89	98416060	17457	12.56	5630	5780	5390	7310	3950	5630	5637.63	4.04	0	-1456	5963	5796	5513	5346	5063	5880	5430	16	1680	100	3370	10	1	16399433	915	-20.44	5.24	12	0.11	-273.00	1065.00	13830	20230901	-59.65	2223	20221110	151.01	13830	-59.65	20230901	2233	149.89	20230102	20250	-72.44	20230809	5230	6.69	20231024	0.35	N	322180	100	16 억		663047	N	N	0	N	00	N
42	20231024	161025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5630	80	2	1.44	754846580	138721	111.30	5590	5680	5230	7210	3890	5550	5439.05	3.97	0	11791	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	923	-20.62	5.29	12	0.85	-273.00	1065.00	13830	20230901	-59.29	2223	20221110	153.26	13830	-59.29	20230901	2233	152.13	20230102	20250	-72.20	20230809	5230	7.65	20231024	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
43	20231024	151042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5640	90	2	1.62	698784500	128755	103.30	5590	5680	5230	7210	3890	5550	5427.24	3.97	0	12457	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	925	-20.66	5.30	12	0.79	-273.00	1065.00	13830	20230901	-59.22	2223	20221110	153.71	13830	-59.22	20230901	2233	152.58	20230102	20250	-72.15	20230809	5230	7.84	20231024	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
44	20231024	141025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5600	50	2	0.90	628029650	116192	93.22	5590	5680	5230	7210	3890	5550	5405.10	3.97	0	11340	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	918	-20.51	5.26	12	0.71	-273.00	1065.00	13830	20230901	-59.51	2223	20221110	151.91	13830	-59.51	20230901	2233	150.78	20230102	20250	-72.35	20230809	5230	7.07	20231024	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
45	20231024	131029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5510	-40	5	-0.72	565335660	104922	84.18	5590	5680	5230	7210	3890	5550	5388.15	3.97	0	13255	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	904	-20.18	5.17	12	0.64	-273.00	1065.00	13830	20230901	-60.16	2223	20221110	147.86	13830	-60.16	20230901	2233	146.75	20230102	20250	-72.79	20230809	5230	5.35	20231024	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
46	20231024	121041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5450	-100	5	-1.80	535269780	99451	79.79	5590	5680	5230	7210	3890	5550	5382.25	3.97	0	11794	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	894	-19.96	5.12	12	0.61	-273.00	1065.00	13830	20230901	-60.59	2223	20221110	145.16	13830	-60.59	20230901	2233	144.07	20230102	20250	-73.09	20230809	5230	4.21	20231024	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
47	20231024	111036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5330	-220	5	-3.96	472623470	87922	70.54	5590	5680	5230	7210	3890	5550	5375.49	3.97	0	10761	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	874	-19.52	5.00	12	0.54	-273.00	1065.00	13830	20230901	-61.46	2223	20221110	139.77	13830	-61.46	20230901	2233	138.69	20230102	20250	-73.68	20230809	5230	1.91	20231024	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
48	20231024	101027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-150	5	-2.70	239893120	43935	35.25	5590	5680	5310	7210	3890	5550	5460.18	3.97	0	-9487	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	886	-19.78	5.07	12	0.27	-273.00	1065.00	13830	20230901	-60.95	2223	20221110	142.91	13830	-60.95	20230901	2233	141.83	20230102	20250	-73.33	20230809	5310	1.69	20231024	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
49	20231024	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	60	2	1.08	22841450	4055	3.25	5590	5680	5590	7210	3890	5550	5632.91	3.97	0	-198	5923	5736	5543	5356	5163	5640	5260	16	1660	100	3330	10	1	16399433	920	-20.55	5.27	12	0.02	-273.00	1065.00	13830	20230901	-59.44	2223	20221110	152.36	13830	-59.44	20230901	2233	151.23	20230102	20250	-72.30	20230809	5350	4.86	20231023	0.34	N	322180	100	16 억		651622	N	N	0	N	00	N
50	20231023	161019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5550	-140	5	-2.46	684230490	124300	42.67	5680	5730	5350	7390	3990	5690	5504.66	3.82	0	25275	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	910	-20.33	5.21	12	0.76	-273.00	1065.00	13830	20230901	-59.87	2223	20221110	149.66	13830	-59.87	20230901	2233	148.54	20230102	20250	-72.59	20230809	5350	3.74	20231023	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
51	20231023	151024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5590	-100	5	-1.76	675757440	122777	42.15	5680	5730	5350	7390	3990	5690	5503.94	3.82	0	25481	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	917	-20.48	5.25	12	0.75	-273.00	1065.00	13830	20230901	-59.58	2223	20221110	151.46	13830	-59.58	20230901	2233	150.34	20230102	20250	-72.40	20230809	5350	4.49	20231023	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
52	20231023	141023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5530	-160	5	-2.81	540149550	98169	33.70	5680	5730	5350	7390	3990	5690	5502.24	3.82	0	20669	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	907	-20.26	5.19	12	0.60	-273.00	1065.00	13830	20230901	-60.01	2223	20221110	148.76	13830	-60.01	20230901	2233	147.65	20230102	20250	-72.69	20230809	5350	3.36	20231023	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
53	20231023	131029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5430	-260	5	-4.57	450444300	81650	28.03	5680	5730	5350	7390	3990	5690	5516.77	3.82	0	13942	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	890	-19.89	5.10	12	0.50	-273.00	1065.00	13830	20230901	-60.74	2223	20221110	144.26	13830	-60.74	20230901	2233	143.17	20230102	20250	-73.19	20230809	5350	1.50	20231023	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
54	20231023	121019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-290	5	-5.10	408224500	73897	25.37	5680	5730	5350	7390	3990	5690	5524.24	3.82	0	10416	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	886	-19.78	5.07	12	0.45	-273.00	1065.00	13830	20230901	-60.95	2223	20221110	142.91	13830	-60.95	20230901	2233	141.83	20230102	20250	-73.33	20230809	5350	0.93	20231023	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
55	20231023	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-180	5	-3.16	284064080	51047	17.52	5680	5730	5440	7390	3990	5690	5564.76	3.82	0	7117	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	904	-20.18	5.17	12	0.31	-273.00	1065.00	13830	20230901	-60.16	2223	20221110	147.86	13830	-60.16	20230901	2233	146.75	20230102	20250	-72.79	20230809	5360	2.80	20231020	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
56	20231023	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-170	5	-2.99	217438710	39059	13.41	5680	5730	5490	7390	3990	5690	5566.93	3.82	0	5862	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	905	-20.22	5.18	12	0.24	-273.00	1065.00	13830	20230901	-60.09	2223	20221110	148.31	13830	-60.09	20230901	2233	147.20	20230102	20250	-72.74	20230809	5360	2.99	20231020	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
57	20231023	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-10	5	-0.18	50355930	8951	3.07	5680	5730	5570	7390	3990	5690	5625.73	3.82	0	97	6243	5966	5663	5386	5083	5815	5235	16	1700	100	3410	10	1	16399433	931	-20.81	5.33	12	0.05	-273.00	1065.00	13830	20230901	-58.93	2223	20221110	155.51	13830	-58.93	20230901	2233	154.37	20230102	20250	-71.95	20230809	5360	5.97	20231020	0.33	N	322180	100	16 억		625862	N	N	0	N	00	N
58	20231020	161013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5690	-210	5	-3.56	1614944000	289998	67.80	5800	5940	5360	7670	4130	5900	5568.73	3.43	0	62926	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	933	-20.84	5.34	12	1.77	-273.00	1065.00	13830	20230901	-58.86	2223	20221110	155.96	13830	-58.86	20230901	2233	154.81	20230102	20250	-71.90	20230809	5360	6.16	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
59	20231020	151013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5510	-390	5	-6.61	1571947430	282289	66.00	5800	5940	5360	7670	4130	5900	5568.56	3.43	0	59485	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	904	-20.18	5.17	12	1.72	-273.00	1065.00	13830	20230901	-60.16	2223	20221110	147.86	13830	-60.16	20230901	2233	146.75	20230102	20250	-72.79	20230809	5360	2.80	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
60	20231020	141024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5700	-200	5	-3.39	1428860560	256678	60.01	5800	5940	5360	7670	4130	5900	5566.73	3.43	0	53896	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	935	-20.88	5.35	12	1.57	-273.00	1065.00	13830	20230901	-58.79	2223	20221110	156.41	13830	-58.79	20230901	2233	155.26	20230102	20250	-71.85	20230809	5360	6.34	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
61	20231020	130956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5630	-270	5	-4.58	1271130290	229097	53.56	5800	5940	5360	7670	4130	5900	5548.42	3.43	0	60117	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	923	-20.62	5.29	12	1.40	-273.00	1065.00	13830	20230901	-59.29	2223	20221110	153.26	13830	-59.29	20230901	2233	152.13	20230102	20250	-72.20	20230809	5360	5.04	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
62	20231020	121006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5520	-380	5	-6.44	1086644940	195765	45.77	5800	5940	5360	7670	4130	5900	5550.74	3.43	0	56683	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	905	-20.22	5.18	12	1.19	-273.00	1065.00	13830	20230901	-60.09	2223	20221110	148.31	13830	-60.09	20230901	2233	147.20	20230102	20250	-72.74	20230809	5360	2.99	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
63	20231020	111018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5420	-480	5	-8.14	902681380	161917	37.86	5800	5940	5360	7670	4130	5900	5574.94	3.43	0	55243	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	889	-19.85	5.09	12	0.99	-273.00	1065.00	13830	20230901	-60.81	2223	20221110	143.81	13830	-60.81	20230901	2233	142.72	20230102	20250	-73.23	20230809	5360	1.12	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
64	20231020	101009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	-400	5	-6.78	507798780	89457	20.92	5800	5940	5500	7670	4130	5900	5676.43	3.43	0	28781	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	902	-20.15	5.16	12	0.55	-273.00	1065.00	13830	20230901	-60.23	2223	20221110	147.41	13830	-60.23	20230901	2233	146.31	20230102	20250	-72.84	20230809	5500	0.00	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
65	20231020	091006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5780	-120	5	-2.03	89616300	15389	3.60	5800	5940	5710	7670	4130	5900	5823.34	3.43	0	5557	7080	6490	6150	5560	5220	6320	5390	16	1770	100	3540	10	1	16399433	948	-21.17	5.43	12	0.09	-273.00	1065.00	13830	20230901	-58.21	2223	20221110	160.01	13830	-58.21	20230901	2233	158.84	20230102	20250	-71.46	20230809	5710	1.23	20231020	0.33	N	322180	100	16 억		562981	N	N	0	N	00	N
66	20231019	161005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5900	-440	5	-6.94	2589918650	425595	473.40	6130	6740	5810	8240	4440	6340	6085.79	3.22	0	37570	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	968	-21.61	5.54	12	2.60	-273.00	1065.00	13830	20230901	-57.34	2223	20221110	165.41	13830	-57.34	20230901	2233	164.22	20230102	20250	-70.86	20230809	5810	1.55	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
67	20231019	150954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5970	-370	5	-5.84	2351852400	385074	428.33	6130	6740	5810	8240	4440	6340	6107.53	3.22	0	16196	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	979	-21.87	5.61	12	2.35	-273.00	1065.00	13830	20230901	-56.83	2223	20221110	168.56	13830	-56.83	20230901	2233	167.35	20230102	20250	-70.52	20230809	5810	2.75	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
68	20231019	141009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6010	-330	5	-5.21	811977620	134364	149.46	6130	6200	5890	8240	4440	6340	6043.12	3.22	0	25477	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	986	-22.01	5.64	12	0.82	-273.00	1065.00	13830	20230901	-56.54	2223	20221110	170.36	13830	-56.54	20230901	2233	169.14	20230102	20250	-70.32	20230809	5890	2.04	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
69	20231019	130959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5960	-380	5	-5.99	640859880	105856	117.75	6130	6200	5890	8240	4440	6340	6054.07	3.22	0	17621	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	977	-21.83	5.60	12	0.65	-273.00	1065.00	13830	20230901	-56.91	2223	20221110	168.11	13830	-56.91	20230901	2233	166.91	20230102	20250	-70.57	20230809	5890	1.19	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
70	20231019	121006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-310	5	-4.89	508508050	83646	93.04	6130	6200	6000	8240	4440	6340	6079.29	3.22	0	12418	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	989	-22.09	5.66	12	0.51	-273.00	1065.00	13830	20230901	-56.40	2223	20221110	171.26	13830	-56.40	20230901	2233	170.04	20230102	20250	-70.22	20230809	6000	0.50	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
71	20231019	111000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6050	-290	5	-4.57	416197860	68317	75.99	6130	6200	6000	8240	4440	6340	6092.16	3.22	0	13639	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	992	-22.16	5.68	12	0.42	-273.00	1065.00	13830	20230901	-56.25	2223	20221110	172.15	13830	-56.25	20230901	2233	170.94	20230102	20250	-70.12	20230809	6000	0.83	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
72	20231019	100955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6120	-220	5	-3.47	332414500	54550	60.68	6130	6200	6000	8240	4440	6340	6093.76	3.22	0	11270	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	1004	-22.42	5.75	12	0.33	-273.00	1065.00	13830	20230901	-55.75	2223	20221110	175.30	13830	-55.75	20230901	2233	174.07	20230102	20250	-69.78	20230809	6000	2.00	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
73	20231019	091004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6050	-290	5	-4.57	73534010	12064	13.42	6130	6200	6030	8240	4440	6340	6095.33	3.22	0	-3244	6786	6562	6406	6182	6026	6485	6105	16	1900	100	3800	10	1	16399433	992	-22.16	5.68	12	0.07	-273.00	1065.00	13830	20230901	-56.25	2223	20221110	172.15	13830	-56.25	20230901	2233	170.94	20230102	20250	-70.12	20230809	6030	0.33	20231019	0.33	N	322180	100	16 억		527877	N	N	0	N	00	N
74	20231018	161008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6340	-190	5	-2.91	572815440	89897	161.02	6460	6630	6250	8480	4580	6530	6371.95	3.22	0	411	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1040	-23.22	5.95	12	0.55	-273.00	1065.00	13830	20230901	-54.16	2223	20221110	185.20	13830	-54.16	20230901	2233	183.92	20230102	20250	-68.69	20230809	6250	1.44	20231018	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
75	20231018	150959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6300	-230	5	-3.52	545175490	85530	153.20	6460	6630	6250	8480	4580	6530	6374.08	3.22	0	-337	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1033	-23.08	5.92	12	0.52	-273.00	1065.00	13830	20230901	-54.45	2223	20221110	183.40	13830	-54.45	20230901	2233	182.13	20230102	20250	-68.89	20230809	6250	0.80	20231018	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
76	20231018	140944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6290	-240	5	-3.68	480073000	75176	134.65	6460	6630	6290	8480	4580	6530	6385.99	3.22	0	-3230	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1032	-23.04	5.91	12	0.46	-273.00	1065.00	13830	20230901	-54.52	2223	20221110	182.95	13830	-54.52	20230901	2233	181.68	20230102	20250	-68.94	20230809	6290	0.00	20231018	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
77	20231018	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-210	5	-3.22	395756260	61829	110.75	6460	6630	6310	8480	4580	6530	6400.82	3.22	0	620	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1036	-23.15	5.93	12	0.38	-273.00	1065.00	13830	20230901	-54.30	2223	20221110	184.30	13830	-54.30	20230901	2233	183.03	20230102	20250	-68.79	20230809	6300	0.32	20231016	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
78	20231018	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-160	5	-2.45	327329670	51008	91.36	6460	6630	6320	8480	4580	6530	6417.22	3.22	0	2248	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1045	-23.33	5.98	12	0.31	-273.00	1065.00	13830	20230901	-53.94	2223	20221110	186.55	13830	-53.94	20230901	2233	185.27	20230102	20250	-68.54	20230809	6300	1.11	20231016	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
79	20231018	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-120	5	-1.84	272762330	42410	75.96	6460	6630	6320	8480	4580	6530	6431.56	3.22	0	1493	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1051	-23.48	6.02	12	0.26	-273.00	1065.00	13830	20230901	-53.65	2223	20221110	188.35	13830	-53.65	20230901	2233	187.06	20230102	20250	-68.35	20230809	6300	1.75	20231016	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
80	20231018	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-140	5	-2.14	181034350	27994	50.14	6460	6630	6350	8480	4580	6530	6466.90	3.22	0	684	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1048	-23.41	6.00	12	0.17	-273.00	1065.00	13830	20230901	-53.80	2223	20221110	187.45	13830	-53.80	20230901	2233	186.16	20230102	20250	-68.44	20230809	6300	1.43	20231016	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
81	20231018	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	0	3	0.00	26248160	4061	7.27	6460	6530	6410	8480	4580	6530	6463.47	3.22	0	904	6770	6650	6560	6440	6350	6605	6395	16	1950	100	3910	10	1	16399433	1071	-23.92	6.13	12	0.02	-273.00	1065.00	13830	20230901	-52.78	2223	20221110	193.75	13830	-52.78	20230901	2233	192.43	20230102	20250	-67.75	20230809	6300	3.65	20231016	0.35	N	322180	100	16 억		527638	N	N	0	N	00	N
82	20231017	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	100	2	1.56	362295530	55423	41.36	6680	6680	6470	8350	4510	6430	6536.94	3.20	0	1939	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1071	-23.92	6.13	12	0.34	-273.00	1065.00	13830	20230901	-52.78	2223	20221110	193.75	13830	-52.78	20230901	2233	192.43	20230102	20250	-67.75	20230809	6300	3.65	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
83	20231017	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	100	2	1.56	339156830	51895	38.73	6680	6680	6470	8350	4510	6430	6535.44	3.20	0	1814	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1071	-23.92	6.13	12	0.32	-273.00	1065.00	13830	20230901	-52.78	2223	20221110	193.75	13830	-52.78	20230901	2233	192.43	20230102	20250	-67.75	20230809	6300	3.65	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
84	20231017	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	50	2	0.78	290027670	44320	33.08	6680	6680	6470	8350	4510	6430	6543.95	3.20	0	1766	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1063	-23.74	6.08	12	0.27	-273.00	1065.00	13830	20230901	-53.15	2223	20221110	191.50	13830	-53.15	20230901	2233	190.19	20230102	20250	-68.00	20230809	6300	2.86	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
85	20231017	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	70	2	1.09	248550690	37969	28.34	6680	6680	6470	8350	4510	6430	6546.15	3.20	0	2318	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1066	-23.81	6.10	12	0.23	-273.00	1065.00	13830	20230901	-53.00	2223	20221110	192.40	13830	-53.00	20230901	2233	191.09	20230102	20250	-67.90	20230809	6300	3.17	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
86	20231017	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	50	2	0.78	207827860	31698	23.66	6680	6680	6470	8350	4510	6430	6556.50	3.20	0	409	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1063	-23.74	6.08	12	0.19	-273.00	1065.00	13830	20230901	-53.15	2223	20221110	191.50	13830	-53.15	20230901	2233	190.19	20230102	20250	-68.00	20230809	6300	2.86	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
87	20231017	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	160	2	2.49	136923800	20845	15.56	6680	6680	6470	8350	4510	6430	6568.66	3.20	0	-649	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1081	-24.14	6.19	12	0.13	-273.00	1065.00	13830	20230901	-52.35	2223	20221110	196.45	13830	-52.35	20230901	2233	195.12	20230102	20250	-67.46	20230809	6300	4.60	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
88	20231017	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	150	2	2.33	90635940	13811	10.31	6680	6680	6470	8350	4510	6430	6562.59	3.20	0	-2280	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1079	-24.10	6.18	12	0.08	-273.00	1065.00	13830	20230901	-52.42	2223	20221110	196.00	13830	-52.42	20230901	2233	194.67	20230102	20250	-67.51	20230809	6300	4.44	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
89	20231017	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	220	2	3.42	23900380	3617	2.70	6680	6680	6470	8350	4510	6430	6607.79	3.20	0	-1685	6863	6646	6473	6256	6083	6560	6170	16	1920	100	3850	10	1	16399433	1091	-24.36	6.24	12	0.02	-273.00	1065.00	13830	20230901	-51.92	2223	20221110	199.15	13830	-51.92	20230901	2233	197.81	20230102	20250	-67.16	20230809	6300	5.56	20231016	0.36	N	322180	100	16 억		525579	N	N	0	N	00	N
90	20231016	160946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6430	-400	5	-5.86	857549640	133887	75.64	6610	6690	6300	8870	4790	6830	6405.01	3.14	0	6557	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1054	-23.55	6.04	12	0.82	-273.00	1065.00	13830	20230901	-53.51	2223	20221110	189.25	13830	-53.51	20230901	2233	187.95	20230102	20250	-68.25	20230809	6300	2.06	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
91	20231016	150947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6500	-330	5	-4.83	818066070	127725	72.16	6610	6690	6300	8870	4790	6830	6404.90	3.14	0	5936	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1066	-23.81	6.10	12	0.78	-273.00	1065.00	13830	20230901	-53.00	2223	20221110	192.40	13830	-53.00	20230901	2233	191.09	20230102	20250	-67.90	20230809	6300	3.17	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
92	20231016	140948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6350	-480	5	-7.03	739713830	115392	65.19	6610	6690	6300	8870	4790	6830	6410.44	3.14	0	7369	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1041	-23.26	5.96	12	0.70	-273.00	1065.00	13830	20230901	-54.09	2223	20221110	185.65	13830	-54.09	20230901	2233	184.37	20230102	20250	-68.64	20230809	6300	0.79	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
93	20231016	130941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6370	-460	5	-6.73	690631900	107662	60.82	6610	6690	6300	8870	4790	6830	6414.82	3.14	0	5806	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1045	-23.33	5.98	12	0.66	-273.00	1065.00	13830	20230901	-53.94	2223	20221110	186.55	13830	-53.94	20230901	2233	185.27	20230102	20250	-68.54	20230809	6300	1.11	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
94	20231016	120943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6360	-470	5	-6.88	589391090	91741	51.83	6610	6690	6320	8870	4790	6830	6424.51	3.14	0	5379	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1043	-23.30	5.97	12	0.56	-273.00	1065.00	13830	20230901	-54.01	2223	20221110	186.10	13830	-54.01	20230901	2233	184.82	20230102	20250	-68.59	20230809	6320	0.63	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
95	20231016	110936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6390	-440	5	-6.44	483047690	75015	42.38	6610	6690	6350	8870	4790	6830	6439.35	3.14	0	8164	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1048	-23.41	6.00	12	0.46	-273.00	1065.00	13830	20230901	-53.80	2223	20221110	187.45	13830	-53.80	20230901	2233	186.16	20230102	20250	-68.44	20230809	6350	0.63	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
96	20231016	100931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6420	-410	5	-6.00	348112930	53924	30.46	6610	6690	6350	8870	4790	6830	6455.62	3.14	0	5269	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1053	-23.52	6.03	12	0.33	-273.00	1065.00	13830	20230901	-53.58	2223	20221110	188.80	13830	-53.58	20230901	2233	187.51	20230102	20250	-68.30	20230809	6350	1.10	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
97	20231016	090933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6400	-430	5	-6.30	141764410	21818	12.33	6610	6690	6350	8870	4790	6830	6497.59	3.14	0	-40	7503	7166	6943	6606	6383	7055	6495	16	2040	100	4090	10	1	16399433	1050	-23.44	6.01	12	0.13	-273.00	1065.00	13830	20230901	-53.72	2223	20221110	187.90	13830	-53.72	20230901	2233	186.61	20230102	20250	-68.40	20230809	6350	0.79	20231016	0.35	N	322180	100	16 억		514164	N	N	0	N	00	N
98	20231012	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	230	2	3.24	1274178480	176741	156.17	7020	7330	7020	9210	4970	7090	7209.29	3.63	0	-13913	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1200	-26.81	6.87	12	1.08	-273.00	1065.00	13830	20230901	-47.07	2223	20221110	229.28	13830	-47.07	20230901	2233	227.81	20230102	20250	-63.85	20230809	6450	13.49	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
99	20231012	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	190	2	2.68	1131618270	157221	138.93	7020	7330	7020	9210	4970	7090	7197.63	3.63	0	-13023	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1194	-26.67	6.84	12	0.96	-273.00	1065.00	13830	20230901	-47.36	2223	20221110	227.49	13830	-47.36	20230901	2233	226.02	20230102	20250	-64.05	20230809	6450	12.87	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
100	20231012	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	130	2	1.83	865037010	120558	106.53	7020	7310	7020	9210	4970	7090	7175.28	3.63	0	-8728	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1184	-26.45	6.78	12	0.74	-273.00	1065.00	13830	20230901	-47.79	2223	20221110	224.79	13830	-47.79	20230901	2233	223.33	20230102	20250	-64.35	20230809	6450	11.94	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
101	20231012	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	70	2	0.99	803605380	111981	98.95	7020	7310	7020	9210	4970	7090	7176.27	3.63	0	-8683	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1174	-26.23	6.72	12	0.68	-273.00	1065.00	13830	20230901	-48.23	2223	20221110	222.09	13830	-48.23	20230901	2233	220.64	20230102	20250	-64.64	20230809	6450	11.01	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
102	20231012	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	60	2	0.85	730941550	101781	89.94	7020	7310	7020	9210	4970	7090	7181.51	3.63	0	-2952	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1173	-26.19	6.71	12	0.62	-273.00	1065.00	13830	20230901	-48.30	2223	20221110	221.64	13830	-48.30	20230901	2233	220.20	20230102	20250	-64.69	20230809	6450	10.85	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
103	20231012	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	70	2	0.99	655688520	91220	80.61	7020	7310	7020	9210	4970	7090	7187.99	3.63	0	1217	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1174	-26.23	6.72	12	0.56	-273.00	1065.00	13830	20230901	-48.23	2223	20221110	222.09	13830	-48.23	20230901	2233	220.64	20230102	20250	-64.64	20230809	6450	11.01	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
104	20231012	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	130	2	1.83	431816710	60032	53.05	7020	7310	7020	9210	4970	7090	7193.11	3.63	0	-4396	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1184	-26.45	6.78	12	0.37	-273.00	1065.00	13830	20230901	-47.79	2223	20221110	224.79	13830	-47.79	20230901	2233	223.33	20230102	20250	-64.35	20230809	6450	11.94	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
105	20231012	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	70	2	0.99	36159590	5100	4.51	7020	7190	7020	9210	4970	7090	7090.12	3.63	0	-458	7363	7226	7023	6886	6683	7295	6955	16	2120	100	4250	10	1	16399433	1174	-26.23	6.72	12	0.03	-273.00	1065.00	13830	20230901	-48.23	2223	20221110	222.09	13830	-48.23	20230901	2233	220.64	20230102	20250	-64.64	20230809	6450	11.01	20230823	0.35	N	322180	100	16 억		595120	N	N	0	N	00	N
106	20231011	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	330	2	4.88	791927450	112678	75.63	6900	7160	6820	8780	4740	6760	7028.20	3.64	0	-1814	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1163	-25.97	6.66	12	0.69	-273.00	1065.00	13830	20230901	-48.73	2223	20221110	218.94	13830	-48.73	20230901	2233	217.51	20230102	20250	-64.99	20230809	6450	9.92	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
107	20231011	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	200	2	2.96	758399000	107909	72.43	6900	7160	6820	8780	4740	6760	7028.13	3.64	0	-331	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1141	-25.49	6.54	12	0.66	-273.00	1065.00	13830	20230901	-49.67	2223	20221110	213.09	13830	-49.67	20230901	2233	211.69	20230102	20250	-65.63	20230809	6450	7.91	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
108	20231011	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	280	2	4.14	623341760	88534	59.43	6900	7160	6820	8780	4740	6760	7040.70	3.64	0	2320	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1155	-25.79	6.61	12	0.54	-273.00	1065.00	13830	20230901	-49.10	2223	20221110	216.69	13830	-49.10	20230901	2233	215.27	20230102	20250	-65.23	20230809	6450	9.15	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
109	20231011	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	370	2	5.47	491395720	69858	46.89	6900	7140	6820	8780	4740	6760	7034.21	3.64	0	9424	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1169	-26.12	6.69	12	0.43	-273.00	1065.00	13830	20230901	-48.45	2223	20221110	220.74	13830	-48.45	20230901	2233	219.30	20230102	20250	-64.79	20230809	6450	10.54	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
110	20231011	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	290	2	4.29	403836070	57531	38.62	6900	7100	6820	8780	4740	6760	7019.45	3.64	0	7508	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1156	-25.82	6.62	12	0.35	-273.00	1065.00	13830	20230901	-49.02	2223	20221110	217.14	13830	-49.02	20230901	2233	215.72	20230102	20250	-65.19	20230809	6450	9.30	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
111	20231011	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	270	2	3.99	355601980	50686	34.02	6900	7100	6820	8780	4740	6760	7015.78	3.64	0	5762	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1153	-25.75	6.60	12	0.31	-273.00	1065.00	13830	20230901	-49.17	2223	20221110	216.24	13830	-49.17	20230901	2233	214.82	20230102	20250	-65.28	20230809	6450	8.99	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
112	20231011	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	310	2	4.59	271931080	38788	26.04	6900	7100	6820	8780	4740	6760	7010.70	3.64	0	3025	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1159	-25.90	6.64	12	0.24	-273.00	1065.00	13830	20230901	-48.88	2223	20221110	218.04	13830	-48.88	20230901	2233	216.61	20230102	20250	-65.09	20230809	6450	9.61	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
113	20231011	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	130	2	1.92	28649830	4160	2.79	6900	6940	6820	8780	4740	6760	6886.98	3.64	0	2140	7160	6960	6810	6610	6460	6885	6535	16	2020	100	4050	10	1	16399433	1130	-25.24	6.47	12	0.03	-273.00	1065.00	13830	20230901	-50.18	2223	20221110	209.94	13830	-50.18	20230901	2233	208.55	20230102	20250	-65.98	20230809	6450	6.82	20230823	0.35	N	322180	100	16 억		596134	N	N	0	N	00	N
114	20231010	161549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-260	5	-3.70	1008533430	148937	152.98	7010	7010	6660	9120	4920	7020	6771.55	3.50	0	20729	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1109	-24.76	6.35	12	0.91	-273.00	1065.00	13830	20230901	-51.12	2223	20221110	204.09	13830	-51.12	20230901	2233	202.73	20230102	20250	-66.62	20230809	6450	4.81	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
115	20231010	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-350	5	-4.99	992083720	146494	150.47	7010	7010	6660	9120	4920	7020	6772.18	3.50	0	20751	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1094	-24.43	6.26	12	0.89	-273.00	1065.00	13830	20230901	-51.77	2223	20221110	200.04	13830	-51.77	20230901	2233	198.70	20230102	20250	-67.06	20230809	6450	3.41	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
116	20231010	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-320	5	-4.56	884592440	130450	133.99	7010	7010	6660	9120	4920	7020	6781.08	3.50	0	15360	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1099	-24.54	6.29	12	0.80	-273.00	1065.00	13830	20230901	-51.55	2223	20221110	201.39	13830	-51.55	20230901	2233	200.04	20230102	20250	-66.91	20230809	6450	3.88	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
117	20231010	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-320	5	-4.56	701314190	103083	105.88	7010	7010	6660	9120	4920	7020	6803.39	3.50	0	12003	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1099	-24.54	6.29	12	0.63	-273.00	1065.00	13830	20230901	-51.55	2223	20221110	201.39	13830	-51.55	20230901	2233	200.04	20230102	20250	-66.91	20230809	6450	3.88	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
118	20231010	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-190	5	-2.71	408206390	59453	61.07	7010	7010	6720	9120	4920	7020	6866.04	3.50	0	10363	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1120	-25.02	6.41	12	0.36	-273.00	1065.00	13830	20230901	-50.61	2223	20221110	207.24	13830	-50.61	20230901	2233	205.87	20230102	20250	-66.27	20230809	6450	5.89	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
119	20231010	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-110	5	-1.57	305328740	44413	45.62	7010	7010	6720	9120	4920	7020	6874.76	3.50	0	12478	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1133	-25.31	6.49	12	0.27	-273.00	1065.00	13830	20230901	-50.04	2223	20221110	210.84	13830	-50.04	20230901	2233	209.45	20230102	20250	-65.88	20230809	6450	7.13	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
120	20231010	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-150	5	-2.14	256482170	37330	38.34	7010	7010	6720	9120	4920	7020	6870.67	3.50	0	11928	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1127	-25.16	6.45	12	0.23	-273.00	1065.00	13830	20230901	-50.33	2223	20221110	209.04	13830	-50.33	20230901	2233	207.66	20230102	20250	-66.07	20230809	6450	6.51	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
121	20231010	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-240	5	-3.42	91552930	13334	13.70	7010	7010	6720	9120	4920	7020	6866.13	3.50	0	-4385	7326	7172	7006	6852	6686	7250	6930	16	2100	100	4210	10	1	16399433	1112	-24.84	6.37	12	0.08	-273.00	1065.00	13830	20230901	-50.98	2223	20221110	204.99	13830	-50.98	20230901	2233	203.63	20230102	20250	-66.52	20230809	6450	5.12	20230823	0.43	N	322180	100	16 억		574355	N	N	0	N	00	N
122	20231006	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	300	2	4.46	685250920	97297	48.76	6860	7160	6840	8730	4710	6720	7042.88	3.36	0	23699	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1151	-25.71	6.59	12	0.59	-273.00	1065.00	13830	20230901	-49.24	2223	20221110	215.79	13830	-49.24	20230901	2233	214.38	20230102	20250	-65.33	20230809	6450	8.84	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N
123	20231006	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	300	2	4.46	672273360	95447	47.83	6860	7160	6840	8730	4710	6720	7043.42	3.36	0	24149	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1151	-25.71	6.59	12	0.58	-273.00	1065.00	13830	20230901	-49.24	2223	20221110	215.79	13830	-49.24	20230901	2233	214.38	20230102	20250	-65.33	20230809	6450	8.84	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N
124	20231006	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	380	2	5.65	607789000	86284	43.24	6860	7160	6840	8730	4710	6720	7044.05	3.36	0	24219	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1164	-26.01	6.67	12	0.53	-273.00	1065.00	13830	20230901	-48.66	2223	20221110	219.39	13830	-48.66	20230901	2233	217.96	20230102	20250	-64.94	20230809	6450	10.08	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N
125	20231006	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	380	2	5.65	542078600	77070	38.62	6860	7140	6840	8730	4710	6720	7033.59	3.36	0	28107	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1164	-26.01	6.67	12	0.47	-273.00	1065.00	13830	20230901	-48.66	2223	20221110	219.39	13830	-48.66	20230901	2233	217.96	20230102	20250	-64.94	20230809	6450	10.08	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N
126	20231006	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	370	2	5.51	488999430	69580	34.87	6860	7130	6840	8730	4710	6720	7027.87	3.36	0	25329	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1163	-25.97	6.66	12	0.42	-273.00	1065.00	13830	20230901	-48.73	2223	20221110	218.94	13830	-48.73	20230901	2233	217.51	20230102	20250	-64.99	20230809	6450	9.92	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N
127	20231006	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	360	2	5.36	443891150	63188	31.67	6860	7130	6840	8730	4710	6720	7024.93	3.36	0	24132	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1161	-25.93	6.65	12	0.39	-273.00	1065.00	13830	20230901	-48.81	2223	20221110	218.49	13830	-48.81	20230901	2233	217.06	20230102	20250	-65.04	20230809	6450	9.77	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N
128	20231006	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	350	2	5.21	305569910	43699	21.90	6860	7110	6840	8730	4710	6720	6992.61	3.36	0	19116	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1159	-25.90	6.64	12	0.27	-273.00	1065.00	13830	20230901	-48.88	2223	20221110	218.04	13830	-48.88	20230901	2233	216.61	20230102	20250	-65.09	20230809	6450	9.61	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N
129	20231006	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	230	2	3.42	90824110	13153	6.59	6860	6990	6840	8730	4710	6720	6905.20	3.36	0	5677	7366	7042	6866	6542	6366	6955	6455	16	2010	100	4030	10	1	16399433	1140	-25.46	6.53	12	0.08	-273.00	1065.00	13830	20230901	-49.75	2223	20221110	212.64	13830	-49.75	20230901	2233	211.24	20230102	20250	-65.68	20230809	6450	7.75	20230823	0.55	N	322180	100	16 억		550475	N	N	0	N	00	N