KissMeData/357880/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	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-200	5	-3.51	1200786100	212694	6.14	5800	5830	5500	7410	3990	5700	5646.13	0.33	0	-8558	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	574	-130.95	1.70	12	2.04	-42.00	3236.00	15080	20230214	-63.53	5380	20231030	2.23	15080	-63.53	20230214	5380	2.23	20231030	15080	-63.53	20230214	5380	2.23	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
3	20231031	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-150	5	-2.63	1137868310	201291	5.81	5800	5830	5500	7410	3990	5700	5652.85	0.33	0	-8862	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	580	-132.14	1.72	12	1.93	-42.00	3236.00	15080	20230214	-63.20	5380	20231030	3.16	15080	-63.20	20230214	5380	3.16	20231030	15080	-63.20	20230214	5380	3.16	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
4	20231031	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-150	5	-2.63	1040846460	183735	5.30	5800	5830	5510	7410	3990	5700	5664.93	0.33	0	-7066	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	580	-132.14	1.72	12	1.76	-42.00	3236.00	15080	20230214	-63.20	5380	20231030	3.16	15080	-63.20	20230214	5380	3.16	20231030	15080	-63.20	20230214	5380	3.16	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
5	20231031	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-110	5	-1.93	967527970	170502	4.92	5800	5830	5560	7410	3990	5700	5674.58	0.33	0	-5210	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	584	-133.10	1.73	12	1.63	-42.00	3236.00	15080	20230214	-62.93	5380	20231030	3.90	15080	-62.93	20230214	5380	3.90	20231030	15080	-62.93	20230214	5380	3.90	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
6	20231031	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-130	5	-2.28	893854080	157281	4.54	5800	5830	5570	7410	3990	5700	5683.17	0.33	0	-4054	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	582	-132.62	1.72	12	1.51	-42.00	3236.00	15080	20230214	-63.06	5380	20231030	3.53	15080	-63.06	20230214	5380	3.53	20231030	15080	-63.06	20230214	5380	3.53	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
7	20231031	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-50	5	-0.88	723314480	126846	3.66	5800	5830	5590	7410	3990	5700	5702.30	0.33	0	5080	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	590	-134.52	1.75	12	1.21	-42.00	3236.00	15080	20230214	-62.53	5380	20231030	5.02	15080	-62.53	20230214	5380	5.02	20231030	15080	-62.53	20230214	5380	5.02	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
8	20231031	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-40	5	-0.70	580186780	101404	2.93	5800	5830	5620	7410	3990	5700	5721.54	0.33	0	9318	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	591	-134.76	1.75	12	0.97	-42.00	3236.00	15080	20230214	-62.47	5380	20231030	5.20	15080	-62.47	20230214	5380	5.20	20231030	15080	-62.47	20230214	5380	5.20	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
9	20231031	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	60	2	1.05	226885660	39231	1.13	5800	5830	5740	7410	3990	5700	5783.33	0.33	0	11063	7246	6472	5926	5152	4606	6860	5540	52	1710	500	3530	10	1	10443956	602	-137.14	1.78	12	0.38	-42.00	3236.00	15080	20230214	-61.80	5380	20231030	7.06	15080	-61.80	20230214	5380	7.06	20231030	15080	-61.80	20230214	5380	7.06	20231030	5.30	N	357880	500	52 억		34058	N	N	0	N	00	N
10	20231030	161212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5700	240	2	4.40	21661489770	3451853	6425.52	5380	6700	5380	7090	3830	5460	6275.44	0.22	0	15360	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	595	-135.71	1.76	12	33.05	-42.00	3236.00	15080	20230214	-62.20	5380	20231030	5.95	15080	-62.20	20230214	5380	5.95	20231030	15080	-62.20	20230214	5380	5.95	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
11	20231030	151145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5740	280	2	5.13	21455673000	3415808	6358.42	5380	6700	5380	7090	3830	5460	6281.29	0.22	0	8848	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	599	-136.67	1.77	12	32.71	-42.00	3236.00	15080	20230214	-61.94	5380	20231030	6.69	15080	-61.94	20230214	5380	6.69	20231030	15080	-61.94	20230214	5380	6.69	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
12	20231030	141144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5770	310	2	5.68	21085118440	3351116	6238.00	5380	6700	5380	7090	3830	5460	6291.97	0.22	0	-5871	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	603	-137.38	1.78	12	32.09	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
13	20231030	131148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5820	360	2	6.59	20768315650	3296210	6135.79	5380	6700	5380	7090	3830	5460	6300.67	0.22	0	-8087	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	608	-138.57	1.80	12	31.56	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
14	20231030	121138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5830	370	2	6.78	20494446610	3249249	6048.38	5380	6700	5380	7090	3830	5460	6307.44	0.22	0	-6124	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	609	-138.81	1.80	12	31.11	-42.00	3236.00	15080	20230214	-61.34	5380	20231030	8.36	15080	-61.34	20230214	5380	8.36	20231030	15080	-61.34	20230214	5380	8.36	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
15	20231030	111140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5830	370	2	6.78	19619055520	3098859	5768.43	5380	6700	5380	7090	3830	5460	6331.06	0.22	0	-5686	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	609	-138.81	1.80	12	29.67	-42.00	3236.00	15080	20230214	-61.34	5380	20231030	8.36	15080	-61.34	20230214	5380	8.36	20231030	15080	-61.34	20230214	5380	8.36	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
16	20231030	101134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6480	1020	2	18.68	7889810660	1251859	2330.30	5380	6510	5380	7090	3830	5460	6302.48	0.22	0	3360	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	677	-154.29	2.00	12	11.99	-42.00	3236.00	15080	20230214	-57.03	5380	20231030	20.45	15080	-57.03	20230214	5380	20.45	20231030	15080	-57.03	20230214	5380	20.45	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
17	20231030	091135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5510	50	2	0.92	67176120	12282	22.86	5380	5540	5380	7090	3830	5460	5469.48	0.22	0	6085	5780	5620	5540	5380	5300	5580	5340	52	1630	500	3380	10	1	10443956	575	-131.19	1.70	12	0.12	-42.00	3236.00	15080	20230214	-63.46	5380	20231030	2.42	15080	-63.46	20230214	5380	2.42	20231030	15080	-63.46	20230214	5380	2.42	20231030	5.31	N	357880	500	52 억		22676	N	N	0	N	00	N
18	20231027	161040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5460	-60	5	-1.09	279405910	50429	108.63	5570	5700	5460	7170	3870	5520	5548.54	0.27	0	-5063	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	570	-130.00	1.69	12	0.48	-42.00	3236.00	15080	20230214	-63.79	5460	20231027	0.00	15080	-63.79	20230214	5460	0.00	20231027	15080	-63.79	20230214	5460	0.00	20231027	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
19	20231027	151136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5550	30	2	0.54	207489900	37262	80.26	5570	5700	5490	7170	3870	5520	5568.40	0.27	0	-6617	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	580	-132.14	1.72	12	0.36	-42.00	3236.00	15080	20230214	-63.20	5490	20231027	1.09	15080	-63.20	20230214	5490	1.09	20231027	15080	-63.20	20230214	5490	1.09	20231027	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
20	20231027	141135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5570	50	2	0.91	193774340	34788	74.94	5570	5700	5490	7170	3870	5520	5570.15	0.27	0	-6599	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	582	-132.62	1.72	12	0.33	-42.00	3236.00	15080	20230214	-63.06	5490	20231027	1.46	15080	-63.06	20230214	5490	1.46	20231027	15080	-63.06	20230214	5490	1.46	20231027	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
21	20231027	131124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5560	40	2	0.72	168769300	30281	65.23	5570	5700	5490	7170	3870	5520	5573.44	0.27	0	-4558	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	581	-132.38	1.72	12	0.29	-42.00	3236.00	15080	20230214	-63.13	5490	20231027	1.28	15080	-63.13	20230214	5490	1.28	20231027	15080	-63.13	20230214	5490	1.28	20231027	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
22	20231027	121136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	90	2	1.63	156067400	28005	60.32	5570	5700	5490	7170	3870	5520	5572.84	0.27	0	-3550	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	586	-133.57	1.73	12	0.27	-42.00	3236.00	15080	20230214	-62.80	5490	20231027	2.19	15080	-62.80	20230214	5490	2.19	20231027	15080	-62.80	20230214	5490	2.19	20231027	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
23	20231027	111143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5620	100	2	1.81	142405630	25575	55.09	5570	5700	5490	7170	3870	5520	5568.16	0.27	0	-3618	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	587	-133.81	1.74	12	0.24	-42.00	3236.00	15080	20230214	-62.73	5490	20231027	2.37	15080	-62.73	20230214	5490	2.37	20231027	15080	-62.73	20230214	5490	2.37	20231027	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
24	20231027	101132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5510	-10	5	-0.18	76486870	13810	29.75	5570	5700	5490	7170	3870	5520	5538.51	0.27	0	-5250	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	575	-131.19	1.70	12	0.13	-42.00	3236.00	15080	20230214	-63.46	5490	20231027	0.36	15080	-63.46	20230214	5490	0.36	20231027	15080	-63.46	20230214	5490	0.36	20231027	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
25	20231027	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	60	2	1.09	13944340	2491	5.37	5570	5700	5550	7170	3870	5520	5597.89	0.27	0	-641	5746	5632	5576	5462	5406	5605	5435	52	1650	500	3420	10	1	10443956	583	-132.86	1.72	12	0.02	-42.00	3236.00	15080	20230214	-63.00	5510	20231024	1.27	15080	-63.00	20230214	5510	1.27	20231024	15080	-63.00	20230214	5510	1.27	20231024	5.23	N	357880	500	52 억		27744	N	N	0	N	00	N
26	20231026	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-210	5	-3.66	242982190	43762	63.06	5580	5690	5520	7440	4020	5730	5552.75	0.34	0	-7327	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	577	-131.43	1.71	12	0.42	-42.00	3236.00	15080	20230214	-63.40	5510	20231024	0.18	15080	-63.40	20230214	5510	0.18	20231024	15080	-63.40	20230214	5510	0.18	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
27	20231026	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-200	5	-3.49	213209810	38370	55.29	5580	5690	5520	7440	4020	5730	5556.68	0.34	0	-6972	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	578	-131.67	1.71	12	0.37	-42.00	3236.00	15080	20230214	-63.33	5510	20231024	0.36	15080	-63.33	20230214	5510	0.36	20231024	15080	-63.33	20230214	5510	0.36	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
28	20231026	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-210	5	-3.66	164414550	29570	42.61	5580	5690	5520	7440	4020	5730	5560.18	0.34	0	-6646	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	577	-131.43	1.71	12	0.28	-42.00	3236.00	15080	20230214	-63.40	5510	20231024	0.18	15080	-63.40	20230214	5510	0.18	20231024	15080	-63.40	20230214	5510	0.18	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
29	20231026	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-180	5	-3.14	146321990	26300	37.90	5580	5690	5530	7440	4020	5730	5563.57	0.34	0	-5709	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	580	-132.14	1.72	12	0.25	-42.00	3236.00	15080	20230214	-63.20	5510	20231024	0.73	15080	-63.20	20230214	5510	0.73	20231024	15080	-63.20	20230214	5510	0.73	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
30	20231026	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-140	5	-2.44	129367080	23247	33.50	5580	5690	5530	7440	4020	5730	5564.89	0.34	0	-5146	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	584	-133.10	1.73	12	0.22	-42.00	3236.00	15080	20230214	-62.93	5510	20231024	1.45	15080	-62.93	20230214	5510	1.45	20231024	15080	-62.93	20230214	5510	1.45	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
31	20231026	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-160	5	-2.79	106549220	19129	27.56	5580	5690	5540	7440	4020	5730	5570.04	0.34	0	-3480	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	582	-132.62	1.72	12	0.18	-42.00	3236.00	15080	20230214	-63.06	5510	20231024	1.09	15080	-63.06	20230214	5510	1.09	20231024	15080	-63.06	20230214	5510	1.09	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
32	20231026	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-170	5	-2.97	76813450	13783	19.86	5580	5690	5540	7440	4020	5730	5573.06	0.34	0	-2247	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	581	-132.38	1.72	12	0.13	-42.00	3236.00	15080	20230214	-63.13	5510	20231024	0.91	15080	-63.13	20230214	5510	0.91	20231024	15080	-63.13	20230214	5510	0.91	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
33	20231026	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-120	5	-2.09	27316280	4891	7.05	5580	5690	5570	7440	4020	5730	5585.01	0.34	0	-167	6003	5866	5793	5656	5583	5830	5620	52	1710	500	3550	10	1	10443956	586	-133.57	1.73	12	0.05	-42.00	3236.00	15080	20230214	-62.80	5510	20231024	1.81	15080	-62.80	20230214	5510	1.81	20231024	15080	-62.80	20230214	5510	1.81	20231024	5.32	N	357880	500	52 억		35068	N	N	0	N	00	N
34	20231025	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-50	5	-0.87	392496550	67938	78.88	5930	5930	5720	7510	4050	5780	5777.41	0.44	0	-10053	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	598	-136.43	1.77	12	0.65	-42.00	3236.00	15080	20230214	-62.00	5510	20231024	3.99	15080	-62.00	20230214	5510	3.99	20231024	15080	-62.00	20230214	5510	3.99	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
35	20231025	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-40	5	-0.69	367670100	63608	73.85	5930	5930	5720	7510	4050	5780	5780.25	0.44	0	-9914	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	599	-136.67	1.77	12	0.61	-42.00	3236.00	15080	20230214	-61.94	5510	20231024	4.17	15080	-61.94	20230214	5510	4.17	20231024	15080	-61.94	20230214	5510	4.17	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
36	20231025	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-40	5	-0.69	322097610	55681	64.65	5930	5930	5720	7510	4050	5780	5784.75	0.44	0	-6312	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	599	-136.67	1.77	12	0.53	-42.00	3236.00	15080	20230214	-61.94	5510	20231024	4.17	15080	-61.94	20230214	5510	4.17	20231024	15080	-61.94	20230214	5510	4.17	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
37	20231025	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-50	5	-0.87	303158280	52376	60.81	5930	5930	5730	7510	4050	5780	5788.22	0.44	0	-6475	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	598	-136.43	1.77	12	0.50	-42.00	3236.00	15080	20230214	-62.00	5510	20231024	3.99	15080	-62.00	20230214	5510	3.99	20231024	15080	-62.00	20230214	5510	3.99	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
38	20231025	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-30	5	-0.52	260083350	44876	52.10	5930	5930	5730	7510	4050	5780	5795.85	0.44	0	-702	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	601	-136.90	1.78	12	0.43	-42.00	3236.00	15080	20230214	-61.87	5510	20231024	4.36	15080	-61.87	20230214	5510	4.36	20231024	15080	-61.87	20230214	5510	4.36	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
39	20231025	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	40	2	0.69	197760070	34142	39.64	5930	5930	5730	7510	4050	5780	5792.54	0.44	0	-4463	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	608	-138.57	1.80	12	0.33	-42.00	3236.00	15080	20230214	-61.41	5510	20231024	5.63	15080	-61.41	20230214	5510	5.63	20231024	15080	-61.41	20230214	5510	5.63	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
40	20231025	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-20	5	-0.35	136048950	23487	27.27	5930	5930	5730	7510	4050	5780	5792.91	0.44	0	-6317	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	602	-137.14	1.78	12	0.22	-42.00	3236.00	15080	20230214	-61.80	5510	20231024	4.54	15080	-61.80	20230214	5510	4.54	20231024	15080	-61.80	20230214	5510	4.54	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
41	20231025	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	20	2	0.35	68864310	11836	13.74	5930	5930	5750	7510	4050	5780	5820.61	0.44	0	-6209	5986	5882	5696	5592	5406	5935	5645	52	1730	500	3580	10	1	10443956	606	-138.10	1.79	12	0.11	-42.00	3236.00	15080	20230214	-61.54	5510	20231024	5.26	15080	-61.54	20230214	5510	5.26	20231024	15080	-61.54	20230214	5510	5.26	20231024	5.37	N	357880	500	52 억		45637	N	N	0	N	00	N
42	20231024	161049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5780	170	2	3.03	477307930	84547	120.22	5610	5800	5510	7290	3930	5610	5642.70	0.46	0	-2182	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	604	-137.62	1.79	12	0.81	-42.00	3236.00	15080	20230214	-61.67	5510	20231024	4.90	15080	-61.67	20230214	5510	4.90	20231024	15080	-61.67	20230214	5510	4.90	20231024	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
43	20231024	151108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5730	120	2	2.14	442495010	78517	111.65	5610	5800	5510	7290	3930	5610	5635.66	0.46	0	-2775	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	598	-136.43	1.77	12	0.75	-42.00	3236.00	15080	20230214	-62.00	5510	20231024	3.99	15080	-62.00	20230214	5510	3.99	20231024	15080	-62.00	20230214	5510	3.99	20231024	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
44	20231024	141050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5680	70	2	1.25	354595140	63095	89.72	5610	5800	5510	7290	3930	5610	5620.02	0.46	0	-12767	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	593	-135.24	1.76	12	0.60	-42.00	3236.00	15080	20230214	-62.33	5510	20231024	3.09	15080	-62.33	20230214	5510	3.09	20231024	15080	-62.33	20230214	5510	3.09	20231024	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
45	20231024	131054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5620	10	2	0.18	295473140	52653	74.87	5610	5800	5510	7290	3930	5610	5611.71	0.46	0	-16470	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	587	-133.81	1.74	12	0.50	-42.00	3236.00	15080	20230214	-62.73	5510	20231024	2.00	15080	-62.73	20230214	5510	2.00	20231024	15080	-62.73	20230214	5510	2.00	20231024	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
46	20231024	121106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5540	-70	5	-1.25	280644000	50015	71.12	5610	5800	5510	7290	3930	5610	5611.20	0.46	0	-15287	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	579	-131.90	1.71	12	0.48	-42.00	3236.00	15080	20230214	-63.26	5510	20231024	0.54	15080	-63.26	20230214	5510	0.54	20231024	15080	-63.26	20230214	5510	0.54	20231024	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
47	20231024	111102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5570	-40	5	-0.71	242636340	43200	61.43	5610	5800	5510	7290	3930	5610	5616.58	0.46	0	-15436	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	582	-132.62	1.72	12	0.41	-42.00	3236.00	15080	20230214	-63.06	5510	20231024	1.09	15080	-63.06	20230214	5510	1.09	20231024	15080	-63.06	20230214	5510	1.09	20231024	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
48	20231024	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	10	2	0.18	121734360	21461	30.52	5610	5800	5590	7290	3930	5610	5672.35	0.46	0	-6179	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	587	-133.81	1.74	12	0.21	-42.00	3236.00	15080	20230214	-62.73	5580	20231023	0.72	15080	-62.73	20230214	5580	0.72	20231023	15080	-62.73	20230214	5580	0.72	20231023	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
49	20231024	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	100	2	1.78	41248560	7238	10.29	5610	5800	5610	7290	3930	5610	5698.89	0.46	0	321	5843	5726	5653	5536	5463	5785	5595	52	1680	500	3470	10	1	10443956	596	-135.95	1.76	12	0.07	-42.00	3236.00	15080	20230214	-62.14	5580	20231023	2.33	15080	-62.14	20230214	5580	2.33	20231023	15080	-62.14	20230214	5580	2.33	20231023	5.47	N	357880	500	52 억		47819	N	N	0	N	00	N
50	20231023	161043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	-100	5	-1.75	390105990	69043	72.68	5590	5770	5580	7420	4000	5710	5650.75	0.42	0	3150	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	586	-133.57	1.73	12	0.66	-42.00	3236.00	15080	20230214	-62.80	5580	20231023	0.54	15080	-62.80	20230214	5580	0.54	20231023	15080	-62.80	20230214	5580	0.54	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
51	20231023	151049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	-100	5	-1.75	362972170	64208	67.59	5590	5770	5580	7420	4000	5710	5653.07	0.42	0	3150	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	586	-133.57	1.73	12	0.61	-42.00	3236.00	15080	20230214	-62.80	5580	20231023	0.54	15080	-62.80	20230214	5580	0.54	20231023	15080	-62.80	20230214	5580	0.54	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
52	20231023	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5640	-70	5	-1.23	297481690	52557	55.32	5590	5770	5580	7420	4000	5710	5660.17	0.42	0	6841	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	589	-134.29	1.74	12	0.50	-42.00	3236.00	15080	20230214	-62.60	5580	20231023	1.08	15080	-62.60	20230214	5580	1.08	20231023	15080	-62.60	20230214	5580	1.08	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
53	20231023	131054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	-100	5	-1.75	262817480	46400	48.84	5590	5770	5580	7420	4000	5710	5664.17	0.42	0	7859	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	586	-133.57	1.73	12	0.44	-42.00	3236.00	15080	20230214	-62.80	5580	20231023	0.54	15080	-62.80	20230214	5580	0.54	20231023	15080	-62.80	20230214	5580	0.54	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
54	20231023	121043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5690	-20	5	-0.35	152889490	26903	28.32	5590	5770	5580	7420	4000	5710	5682.99	0.42	0	3865	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	594	-135.48	1.76	12	0.26	-42.00	3236.00	15080	20230214	-62.27	5580	20231023	1.97	15080	-62.27	20230214	5580	1.97	20231023	15080	-62.27	20230214	5580	1.97	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
55	20231023	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5710	0	3	0.00	131569310	23142	24.36	5590	5770	5580	7420	4000	5710	5685.30	0.42	0	4236	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	596	-135.95	1.76	12	0.22	-42.00	3236.00	15080	20230214	-62.14	5580	20231023	2.33	15080	-62.14	20230214	5580	2.33	20231023	15080	-62.14	20230214	5580	2.33	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
56	20231023	101034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5670	-40	5	-0.70	95199290	16741	17.62	5590	5770	5580	7420	4000	5710	5686.60	0.42	0	3265	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	592	-135.00	1.75	12	0.16	-42.00	3236.00	15080	20230214	-62.40	5580	20231023	1.61	15080	-62.40	20230214	5580	1.61	20231023	15080	-62.40	20230214	5580	1.61	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
57	20231023	091055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5770	60	2	1.05	33736810	5964	6.28	5590	5770	5580	7420	4000	5710	5656.74	0.42	0	1560	5910	5810	5740	5640	5570	5795	5625	52	1710	500	3540	10	1	10443956	603	-137.38	1.78	12	0.06	-42.00	3236.00	15080	20230214	-61.74	5580	20231023	3.41	15080	-61.74	20230214	5580	3.41	20231023	15080	-61.74	20230214	5580	3.41	20231023	5.65	N	357880	500	52 억		43959	N	N	0	N	00	N
58	20231020	161038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5710	-170	5	-2.89	524619010	91541	66.19	5710	5840	5670	7640	4120	5880	5730.98	0.51	0	-10871	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	596	-135.95	1.76	12	0.88	-42.00	3236.00	15080	20230214	-62.14	5670	20231020	0.71	15080	-62.14	20230214	5670	0.71	20231020	15080	-62.14	20230214	5670	0.71	20231020	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
59	20231020	151037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5720	-160	5	-2.72	469204540	81830	59.17	5710	5840	5670	7640	4120	5880	5733.89	0.51	0	-11621	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	597	-136.19	1.77	12	0.78	-42.00	3236.00	15080	20230214	-62.07	5670	20231020	0.88	15080	-62.07	20230214	5670	0.88	20231020	15080	-62.07	20230214	5670	0.88	20231020	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
60	20231020	141049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5820	-60	5	-1.02	402923390	70352	50.87	5710	5840	5670	7640	4120	5880	5727.25	0.51	0	-9837	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	608	-138.57	1.80	12	0.67	-42.00	3236.00	15080	20230214	-61.41	5670	20231020	2.65	15080	-61.41	20230214	5670	2.65	20231020	15080	-61.41	20230214	5670	2.65	20231020	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
61	20231020	131020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5740	-140	5	-2.38	357390220	62486	45.18	5710	5830	5670	7640	4120	5880	5719.52	0.51	0	-10243	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	599	-136.67	1.77	12	0.60	-42.00	3236.00	15080	20230214	-61.94	5670	20231020	1.23	15080	-61.94	20230214	5670	1.23	20231020	15080	-61.94	20230214	5670	1.23	20231020	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
62	20231020	121031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5740	-140	5	-2.38	337756860	59070	42.71	5710	5830	5670	7640	4120	5880	5717.91	0.51	0	-9905	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	599	-136.67	1.77	12	0.57	-42.00	3236.00	15080	20230214	-61.94	5670	20231020	1.23	15080	-61.94	20230214	5670	1.23	20231020	15080	-61.94	20230214	5670	1.23	20231020	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
63	20231020	111041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5690	-190	5	-3.23	290730720	50828	36.75	5710	5830	5670	7640	4120	5880	5719.89	0.51	0	-11669	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	594	-135.48	1.76	12	0.49	-42.00	3236.00	15080	20230214	-62.27	5670	20231020	0.35	15080	-62.27	20230214	5670	0.35	20231020	15080	-62.27	20230214	5670	0.35	20231020	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
64	20231020	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-170	5	-2.89	194718460	33936	24.54	5710	5830	5690	7640	4120	5880	5737.81	0.51	0	-7607	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	596	-135.95	1.76	12	0.32	-42.00	3236.00	15080	20230214	-62.14	5670	20231006	0.71	15080	-62.14	20230214	5670	0.71	20231006	15080	-62.14	20230214	5670	0.71	20231006	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
65	20231020	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-100	5	-1.70	49467110	8604	6.22	5710	5830	5700	7640	4120	5880	5749.32	0.51	0	917	6153	6016	5933	5796	5713	5975	5755	52	1760	500	3640	10	1	10443956	604	-137.62	1.79	12	0.08	-42.00	3236.00	15080	20230214	-61.67	5670	20231006	1.94	15080	-61.67	20230214	5670	1.94	20231006	15080	-61.67	20230214	5670	1.94	20231006	5.72	N	357880	500	52 억		53487	N	N	0	N	00	N
66	20231019	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-260	5	-4.23	801639450	135575	91.63	5950	6070	5850	7980	4300	6140	5913.06	0.64	0	-13574	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	614	-140.00	1.82	12	1.30	-42.00	3236.00	15080	20230214	-61.01	5670	20231006	3.70	15080	-61.01	20230214	5670	3.70	20231006	15080	-61.01	20230214	5670	3.70	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
67	20231019	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-280	5	-4.56	750683820	126892	85.76	5950	6070	5850	7980	4300	6140	5915.93	0.64	0	-13684	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	612	-139.52	1.81	12	1.21	-42.00	3236.00	15080	20230214	-61.14	5670	20231006	3.35	15080	-61.14	20230214	5670	3.35	20231006	15080	-61.14	20230214	5670	3.35	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
68	20231019	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-250	5	-4.07	668767780	112941	76.33	5950	6070	5860	7980	4300	6140	5921.39	0.64	0	-11611	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	615	-140.24	1.82	12	1.08	-42.00	3236.00	15080	20230214	-60.94	5670	20231006	3.88	15080	-60.94	20230214	5670	3.88	20231006	15080	-60.94	20230214	5670	3.88	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
69	20231019	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-240	5	-3.91	578822280	97658	66.00	5950	6070	5870	7980	4300	6140	5927.03	0.64	0	-5800	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	616	-140.48	1.82	12	0.94	-42.00	3236.00	15080	20230214	-60.88	5670	20231006	4.06	15080	-60.88	20230214	5670	4.06	20231006	15080	-60.88	20230214	5670	4.06	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
70	20231019	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-260	5	-4.23	558366020	94188	63.66	5950	6070	5870	7980	4300	6140	5928.21	0.64	0	-4012	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	614	-140.00	1.82	12	0.90	-42.00	3236.00	15080	20230214	-61.01	5670	20231006	3.70	15080	-61.01	20230214	5670	3.70	20231006	15080	-61.01	20230214	5670	3.70	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
71	20231019	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-230	5	-3.75	480040150	80923	54.69	5950	6070	5870	7980	4300	6140	5932.06	0.64	0	1477	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	617	-140.71	1.83	12	0.77	-42.00	3236.00	15080	20230214	-60.81	5670	20231006	4.23	15080	-60.81	20230214	5670	4.23	20231006	15080	-60.81	20230214	5670	4.23	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
72	20231019	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-190	5	-3.09	406898990	68613	46.37	5950	6070	5870	7980	4300	6140	5930.35	0.64	0	287	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	621	-141.67	1.84	12	0.66	-42.00	3236.00	15080	20230214	-60.54	5670	20231006	4.94	15080	-60.54	20230214	5670	4.94	20231006	15080	-60.54	20230214	5670	4.94	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
73	20231019	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-210	5	-3.42	132135090	22204	15.01	5950	6070	5900	7980	4300	6140	5950.96	0.64	0	-1524	6546	6342	6226	6022	5906	6285	5965	52	1840	500	3800	10	1	10443956	619	-141.19	1.83	12	0.21	-42.00	3236.00	15080	20230214	-60.68	5670	20231006	4.59	15080	-60.68	20230214	5670	4.59	20231006	15080	-60.68	20230214	5670	4.59	20231006	5.74	N	357880	500	52 억		66680	N	N	0	N	00	N
74	20231018	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-160	5	-2.54	918271440	147051	21.12	6230	6430	6110	8190	4410	6300	6244.71	0.62	0	2696	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	641	-146.19	1.90	12	1.41	-42.00	3236.00	15080	20230214	-59.28	5670	20231006	8.29	15080	-59.28	20230214	5670	8.29	20231006	15080	-59.28	20230214	5670	8.29	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
75	20231018	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-130	5	-2.06	848763830	135754	19.50	6230	6430	6110	8190	4410	6300	6252.22	0.62	0	1796	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	644	-146.90	1.91	12	1.30	-42.00	3236.00	15080	20230214	-59.08	5670	20231006	8.82	15080	-59.08	20230214	5670	8.82	20231006	15080	-59.08	20230214	5670	8.82	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
76	20231018	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-160	5	-2.54	760964540	121494	17.45	6230	6430	6110	8190	4410	6300	6263.39	0.62	0	4626	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	641	-146.19	1.90	12	1.16	-42.00	3236.00	15080	20230214	-59.28	5670	20231006	8.29	15080	-59.28	20230214	5670	8.29	20231006	15080	-59.28	20230214	5670	8.29	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
77	20231018	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-150	5	-2.38	734810370	117244	16.84	6230	6430	6110	8190	4410	6300	6267.36	0.62	0	6615	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	642	-146.43	1.90	12	1.12	-42.00	3236.00	15080	20230214	-59.22	5670	20231006	8.47	15080	-59.22	20230214	5670	8.47	20231006	15080	-59.22	20230214	5670	8.47	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
78	20231018	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-90	5	-1.43	607648950	96599	13.88	6230	6430	6170	8190	4410	6300	6290.43	0.62	0	11315	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	649	-147.86	1.92	12	0.92	-42.00	3236.00	15080	20230214	-58.82	5670	20231006	9.52	15080	-58.82	20230214	5670	9.52	20231006	15080	-58.82	20230214	5670	9.52	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
79	20231018	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	30	2	0.48	471930760	74785	10.74	6230	6430	6230	8190	4410	6300	6310.50	0.62	0	20195	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	661	-150.71	1.96	12	0.72	-42.00	3236.00	15080	20230214	-58.02	5670	20231006	11.64	15080	-58.02	20230214	5670	11.64	20231006	15080	-58.02	20230214	5670	11.64	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
80	20231018	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-30	5	-0.48	385461260	61031	8.77	6230	6430	6230	8190	4410	6300	6315.83	0.62	0	17961	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	655	-149.29	1.94	12	0.58	-42.00	3236.00	15080	20230214	-58.42	5670	20231006	10.58	15080	-58.42	20230214	5670	10.58	20231006	15080	-58.42	20230214	5670	10.58	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
81	20231018	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	0	3	0.00	148770110	23665	3.40	6230	6390	6230	8190	4410	6300	6286.50	0.62	0	10623	7280	6790	6410	5920	5540	7035	6165	52	1890	500	3900	10	1	10443956	658	-150.00	1.95	12	0.23	-42.00	3236.00	15080	20230214	-58.22	5670	20231006	11.11	15080	-58.22	20230214	5670	11.11	20231006	15080	-58.22	20230214	5670	11.11	20231006	5.82	N	357880	500	52 억		64522	N	N	0	N	00	N
82	20231017	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	270	2	4.48	4453232890	690012	349.00	6050	6900	6030	7830	4230	6030	6453.96	0.33	0	28680	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	658	-150.00	1.95	12	6.61	-42.00	3236.00	15080	20230214	-58.22	5670	20231006	11.11	15080	-58.22	20230214	5670	11.11	20231006	15080	-58.22	20230214	5670	11.11	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
83	20231017	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	310	2	5.14	4348703930	673466	340.63	6050	6900	6030	7830	4230	6030	6457.28	0.33	0	24523	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	662	-150.95	1.96	12	6.45	-42.00	3236.00	15080	20230214	-57.96	5670	20231006	11.82	15080	-57.96	20230214	5670	11.82	20231006	15080	-57.96	20230214	5670	11.82	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
84	20231017	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	260	2	4.31	4198909820	649679	328.60	6050	6900	6030	7830	4230	6030	6463.14	0.33	0	19112	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	657	-149.76	1.94	12	6.22	-42.00	3236.00	15080	20230214	-58.29	5670	20231006	10.93	15080	-58.29	20230214	5670	10.93	20231006	15080	-58.29	20230214	5670	10.93	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
85	20231017	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	330	2	5.47	4036498170	623869	315.55	6050	6900	6030	7830	4230	6030	6470.20	0.33	0	15019	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	664	-151.43	1.97	12	5.97	-42.00	3236.00	15080	20230214	-57.82	5670	20231006	12.17	15080	-57.82	20230214	5670	12.17	20231006	15080	-57.82	20230214	5670	12.17	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
86	20231017	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	330	2	5.47	3912513100	604280	305.64	6050	6900	6030	7830	4230	6030	6474.77	0.33	0	12528	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	664	-151.43	1.97	12	5.79	-42.00	3236.00	15080	20230214	-57.82	5670	20231006	12.17	15080	-57.82	20230214	5670	12.17	20231006	15080	-57.82	20230214	5670	12.17	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
87	20231017	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	350	2	5.80	3848370330	594243	300.56	6050	6900	6030	7830	4230	6030	6476.19	0.33	0	13250	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	666	-151.90	1.97	12	5.69	-42.00	3236.00	15080	20230214	-57.69	5670	20231006	12.52	15080	-57.69	20230214	5670	12.52	20231006	15080	-57.69	20230214	5670	12.52	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
88	20231017	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	330	2	5.47	2909569640	449496	227.35	6050	6900	6030	7830	4230	6030	6473.09	0.33	0	21729	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	664	-151.43	1.97	12	4.30	-42.00	3236.00	15080	20230214	-57.82	5670	20231006	12.17	15080	-57.82	20230214	5670	12.17	20231006	15080	-57.82	20230214	5670	12.17	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
89	20231017	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	60	2	1.00	73995230	12194	6.17	6050	6110	6030	7830	4230	6030	6068.59	0.33	0	2080	6563	6296	6163	5896	5763	6230	5830	52	1800	500	3730	10	1	10443956	636	-145.00	1.88	12	0.12	-42.00	3236.00	15080	20230214	-59.62	5670	20231006	7.41	15080	-59.62	20230214	5670	7.41	20231006	15080	-59.62	20230214	5670	7.41	20231006	5.96	N	357880	500	52 억		34025	N	N	0	N	00	N
90	20231016	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-480	5	-7.37	1138470230	184831	40.28	6430	6430	6030	8460	4560	6510	6161.18	0.40	0	-8023	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	630	-143.57	1.86	12	1.77	-42.00	3236.00	15080	20230214	-60.01	5670	20231006	6.35	15080	-60.01	20230214	5670	6.35	20231006	15080	-60.01	20230214	5670	6.35	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
91	20231016	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-420	5	-6.45	1038620020	168303	36.68	6430	6430	6050	8460	4560	6510	6171.11	0.40	0	-9739	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	636	-145.00	1.88	12	1.61	-42.00	3236.00	15080	20230214	-59.62	5670	20231006	7.41	15080	-59.62	20230214	5670	7.41	20231006	15080	-59.62	20230214	5670	7.41	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
92	20231016	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-430	5	-6.61	833787880	134645	29.35	6430	6430	6060	8460	4560	6510	6192.46	0.40	0	-16779	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	635	-144.76	1.88	12	1.29	-42.00	3236.00	15080	20230214	-59.68	5670	20231006	7.23	15080	-59.68	20230214	5670	7.23	20231006	15080	-59.68	20230214	5670	7.23	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
93	20231016	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-410	5	-6.30	742630540	119666	26.08	6430	6430	6060	8460	4560	6510	6205.83	0.40	0	-11480	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	637	-145.24	1.89	12	1.15	-42.00	3236.00	15080	20230214	-59.55	5670	20231006	7.58	15080	-59.55	20230214	5670	7.58	20231006	15080	-59.55	20230214	5670	7.58	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
94	20231016	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-400	5	-6.14	671403320	107972	23.53	6430	6430	6060	8460	4560	6510	6218.28	0.40	0	-9927	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	638	-145.48	1.89	12	1.03	-42.00	3236.00	15080	20230214	-59.48	5670	20231006	7.76	15080	-59.48	20230214	5670	7.76	20231006	15080	-59.48	20230214	5670	7.76	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
95	20231016	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-440	5	-6.76	599946360	96284	20.99	6430	6430	6060	8460	4560	6510	6230.98	0.40	0	-8696	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	634	-144.52	1.88	12	0.92	-42.00	3236.00	15080	20230214	-59.75	5670	20231006	7.05	15080	-59.75	20230214	5670	7.05	20231006	15080	-59.75	20230214	5670	7.05	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
96	20231016	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-290	5	-4.45	391785460	62465	13.61	6430	6430	6180	8460	4560	6510	6272.04	0.40	0	-7187	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	650	-148.10	1.92	12	0.60	-42.00	3236.00	15080	20230214	-58.75	5670	20231006	9.70	15080	-58.75	20230214	5670	9.70	20231006	15080	-58.75	20230214	5670	9.70	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
97	20231016	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-260	5	-3.99	179942250	28618	6.24	6430	6430	6180	8460	4560	6510	6287.64	0.40	0	-120	7170	6840	6620	6290	6070	7005	6455	52	1950	500	4030	10	1	10443956	653	-148.81	1.93	12	0.27	-42.00	3236.00	15080	20230214	-58.55	5670	20231006	10.23	15080	-58.55	20230214	5670	10.23	20231006	15080	-58.55	20230214	5670	10.23	20231006	5.48	N	357880	500	52 억		41808	N	N	0	N	00	N
98	20231012	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-160	5	-2.40	9601237650	1411336	52.14	6610	7270	6490	8670	4670	6670	6803.41	0.58	0	-48821	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	680	-155.00	2.01	12	13.51	-42.00	3236.00	15080	20230214	-56.83	5670	20231006	14.81	15080	-56.83	20230214	5670	14.81	20231006	15080	-56.83	20230214	5670	14.81	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
99	20231012	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-160	5	-2.40	9424553290	1384188	51.14	6610	7270	6490	8670	4670	6670	6808.76	0.58	0	-49071	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	680	-155.00	2.01	12	13.25	-42.00	3236.00	15080	20230214	-56.83	5670	20231006	14.81	15080	-56.83	20230214	5670	14.81	20231006	15080	-56.83	20230214	5670	14.81	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
100	20231012	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-40	5	-0.60	9045359740	1326347	49.00	6610	7270	6530	8670	4670	6670	6819.79	0.58	0	-49172	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	692	-157.86	2.05	12	12.70	-42.00	3236.00	15080	20230214	-56.03	5670	20231006	16.93	15080	-56.03	20230214	5670	16.93	20231006	15080	-56.03	20230214	5670	16.93	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
101	20231012	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	0	3	0.00	8865952290	1299361	48.00	6610	7270	6530	8670	4670	6670	6823.35	0.58	0	-49064	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	697	-158.81	2.06	12	12.44	-42.00	3236.00	15080	20230214	-55.77	5670	20231006	17.64	15080	-55.77	20230214	5670	17.64	20231006	15080	-55.77	20230214	5670	17.64	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
102	20231012	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-20	5	-0.30	8659040440	1268346	46.86	6610	7270	6530	8670	4670	6670	6827.07	0.58	0	-48964	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	695	-158.33	2.06	12	12.14	-42.00	3236.00	15080	20230214	-55.90	5670	20231006	17.28	15080	-55.90	20230214	5670	17.28	20231006	15080	-55.90	20230214	5670	17.28	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
103	20231012	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	20	2	0.30	8033939080	1174567	43.39	6610	7270	6530	8670	4670	6670	6839.96	0.58	0	-49521	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	699	-159.29	2.07	12	11.25	-42.00	3236.00	15080	20230214	-55.64	5670	20231006	17.99	15080	-55.64	20230214	5670	17.99	20231006	15080	-55.64	20230214	5670	17.99	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
104	20231012	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-30	5	-0.45	5227045300	761001	28.12	6610	7270	6530	8670	4670	6670	6868.73	0.58	0	-23643	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	693	-158.10	2.05	12	7.29	-42.00	3236.00	15080	20230214	-55.97	5670	20231006	17.11	15080	-55.97	20230214	5670	17.11	20231006	15080	-55.97	20230214	5670	17.11	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
105	20231012	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-40	5	-0.60	200071470	30140	1.11	6610	6680	6610	8670	4670	6670	6637.73	0.58	0	-5899	8130	7400	6610	5880	5090	7765	6245	52	2000	500	4130	10	1	10443956	692	-157.86	2.05	12	0.29	-42.00	3236.00	15080	20230214	-56.03	5670	20231006	16.93	15080	-56.03	20230214	5670	16.93	20231006	15080	-56.03	20230214	5670	16.93	20231006	5.48	N	357880	500	52 억		60702	N	N	0	N	00	N
106	20231011	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	870	2	15.00	18515989490	2692671	4137.48	5820	7340	5820	7540	4060	5800	6876.66	0.85	0	-27002	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	697	-158.81	2.06	12	25.78	-42.00	3236.00	15080	20230214	-55.77	5670	20231006	17.64	15080	-55.77	20230214	5670	17.64	20231006	15080	-55.77	20230214	5670	17.64	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
107	20231011	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	710	2	12.24	18098375470	2629495	4040.40	5820	7340	5820	7540	4060	5800	6882.85	0.85	0	-22079	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	680	-155.00	2.01	12	25.18	-42.00	3236.00	15080	20230214	-56.83	5670	20231006	14.81	15080	-56.83	20230214	5670	14.81	20231006	15080	-56.83	20230214	5670	14.81	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
108	20231011	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	800	2	13.79	17458150940	2531107	3889.22	5820	7340	5820	7540	4060	5800	6897.46	0.85	0	-31196	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	689	-157.14	2.04	12	24.24	-42.00	3236.00	15080	20230214	-56.23	5670	20231006	16.40	15080	-56.23	20230214	5670	16.40	20231006	15080	-56.23	20230214	5670	16.40	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
109	20231011	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	970	2	16.72	16697621780	2416203	3712.67	5820	7340	5820	7540	4060	5800	6910.71	0.85	0	-21635	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	707	-161.19	2.09	12	23.13	-42.00	3236.00	15080	20230214	-55.11	5670	20231006	19.40	15080	-55.11	20230214	5670	19.40	20231006	15080	-55.11	20230214	5670	19.40	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
110	20231011	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	1010	2	17.41	16152735040	2335962	3589.37	5820	7340	5820	7540	4060	5800	6914.83	0.85	0	-17743	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	711	-162.14	2.10	12	22.37	-42.00	3236.00	15080	20230214	-54.84	5670	20231006	20.11	15080	-54.84	20230214	5670	20.11	20231006	15080	-54.84	20230214	5670	20.11	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
111	20231011	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	1020	2	17.59	15251071610	2203277	3385.49	5820	7340	5820	7540	4060	5800	6922.02	0.85	0	-12345	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	712	-162.38	2.11	12	21.10	-42.00	3236.00	15080	20230214	-54.77	5670	20231006	20.28	15080	-54.77	20230214	5670	20.28	20231006	15080	-54.77	20230214	5670	20.28	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
112	20231011	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	1200	2	20.69	12662781150	1823905	2802.56	5820	7340	5820	7540	4060	5800	6942.71	0.85	0	-8894	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	731	-166.67	2.16	12	17.46	-42.00	3236.00	15080	20230214	-53.58	5670	20231006	23.46	15080	-53.58	20230214	5670	23.46	20231006	15080	-53.58	20230214	5670	23.46	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
113	20231011	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	150	2	2.59	82916920	14070	21.62	5820	6000	5820	7540	4060	5800	5893.50	0.85	0	4232	6206	6002	5846	5642	5486	5925	5565	52	1740	500	3590	10	1	10443956	621	-141.67	1.84	12	0.13	-42.00	3236.00	15080	20230214	-60.54	5670	20231006	4.94	15080	-60.54	20230214	5670	4.94	20231006	15080	-60.54	20230214	5670	4.94	20231006	5.59	N	357880	500	52 억		88858	N	N	0	N	00	N
114	20231010	161611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-160	5	-2.68	377497340	64482	77.49	5960	6050	5690	7740	4180	5960	5854.31	1.00	0	-15643	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	606	-138.10	1.79	12	0.62	-42.00	3236.00	15080	20230214	-61.54	5670	20231006	2.29	15080	-61.54	20230214	5670	2.29	20231006	15080	-61.54	20230214	5670	2.29	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
115	20231010	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-250	5	-4.19	357005630	60927	73.22	5960	6050	5690	7740	4180	5960	5859.52	1.00	0	-14559	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	596	-135.95	1.76	12	0.58	-42.00	3236.00	15080	20230214	-62.14	5670	20231006	0.71	15080	-62.14	20230214	5670	0.71	20231006	15080	-62.14	20230214	5670	0.71	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
116	20231010	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-220	5	-3.69	302299110	51363	61.72	5960	6050	5730	7740	4180	5960	5885.51	1.00	0	-13267	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	599	-136.67	1.77	12	0.49	-42.00	3236.00	15080	20230214	-61.94	5670	20231006	1.23	15080	-61.94	20230214	5670	1.23	20231006	15080	-61.94	20230214	5670	1.23	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
117	20231010	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-160	5	-2.68	239863490	40545	48.72	5960	6050	5780	7740	4180	5960	5915.95	1.00	0	-6992	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	606	-138.10	1.79	12	0.39	-42.00	3236.00	15080	20230214	-61.54	5670	20231006	2.29	15080	-61.54	20230214	5670	2.29	20231006	15080	-61.54	20230214	5670	2.29	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
118	20231010	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-70	5	-1.17	150333190	25206	30.29	5960	6050	5890	7740	4180	5960	5964.19	1.00	0	3498	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	615	-140.24	1.82	12	0.24	-42.00	3236.00	15080	20230214	-60.94	5670	20231006	3.88	15080	-60.94	20230214	5670	3.88	20231006	15080	-60.94	20230214	5670	3.88	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
119	20231010	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	50	2	0.84	114855270	19227	23.10	5960	6050	5910	7740	4180	5960	5973.66	1.00	0	4358	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	628	-143.10	1.86	12	0.18	-42.00	3236.00	15080	20230214	-60.15	5670	20231006	6.00	15080	-60.15	20230214	5670	6.00	20231006	15080	-60.15	20230214	5670	6.00	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
120	20231010	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	20	2	0.34	87484440	14643	17.60	5960	6050	5910	7740	4180	5960	5974.51	1.00	0	3630	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	625	-142.38	1.85	12	0.14	-42.00	3236.00	15080	20230214	-60.34	5670	20231006	5.47	15080	-60.34	20230214	5670	5.47	20231006	15080	-60.34	20230214	5670	5.47	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
121	20231010	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	10	2	0.17	25935340	4356	5.23	5960	6000	5910	7740	4180	5960	5953.90	1.00	0	-1688	6406	6182	5926	5702	5446	6295	5815	52	1780	500	3690	10	1	10443956	624	-142.14	1.84	12	0.04	-42.00	3236.00	15080	20230214	-60.41	5670	20231006	5.29	15080	-60.41	20230214	5670	5.29	20231006	15080	-60.41	20230214	5670	5.29	20231006	5.75	N	357880	500	52 억		104562	N	N	0	N	00	N
122	20231006	160945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5960	220	2	3.83	491389600	82376	105.20	5670	6150	5670	7460	4020	5740	5965.22	0.62	0	37402	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	622	-141.90	1.84	12	0.79	-42.00	3236.00	15080	20230214	-60.48	5670	20231006	5.11	15080	-60.48	20230214	5670	5.11	20231006	15080	-60.48	20230214	5670	5.11	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N
123	20231006	150930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5950	210	2	3.66	465399880	78019	99.64	5670	6150	5670	7460	4020	5740	5965.23	0.62	0	34842	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	621	-141.67	1.84	12	0.75	-42.00	3236.00	15080	20230214	-60.54	5670	20231006	4.94	15080	-60.54	20230214	5670	4.94	20231006	15080	-60.54	20230214	5670	4.94	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N
124	20231006	140934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6040	300	2	5.23	440075410	73785	94.23	5670	6150	5670	7460	4020	5740	5964.31	0.62	0	33486	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	631	-143.81	1.87	12	0.71	-42.00	3236.00	15080	20230214	-59.95	5670	20231006	6.53	15080	-59.95	20230214	5670	6.53	20231006	15080	-59.95	20230214	5670	6.53	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N
125	20231006	130922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6060	320	2	5.57	359918510	60577	77.36	5670	6080	5670	7460	4020	5740	5941.52	0.62	0	36660	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	633	-144.29	1.87	12	0.58	-42.00	3236.00	15080	20230214	-59.81	5670	20231006	6.88	15080	-59.81	20230214	5670	6.88	20231006	15080	-59.81	20230214	5670	6.88	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N
126	20231006	120921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5990	250	2	4.36	291114340	49175	62.80	5670	6050	5670	7460	4020	5740	5919.99	0.62	0	31179	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	626	-142.62	1.85	12	0.47	-42.00	3236.00	15080	20230214	-60.28	5670	20231006	5.64	15080	-60.28	20230214	5670	5.64	20231006	15080	-60.28	20230214	5670	5.64	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N
127	20231006	110913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5990	250	2	4.36	263968550	44622	56.99	5670	6050	5670	7460	4020	5740	5915.68	0.62	0	29616	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	626	-142.62	1.85	12	0.43	-42.00	3236.00	15080	20230214	-60.28	5670	20231006	5.64	15080	-60.28	20230214	5670	5.64	20231006	15080	-60.28	20230214	5670	5.64	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N
128	20231006	100920	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6020	280	2	4.88	221723550	37611	48.03	5670	6050	5670	7460	4020	5740	5895.20	0.62	0	24774	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	629	-143.33	1.86	12	0.36	-42.00	3236.00	15080	20230214	-60.08	5670	20231006	6.17	15080	-60.08	20230214	5670	6.17	20231006	15080	-60.08	20230214	5670	6.17	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N
129	20231006	090912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5830	90	2	1.57	48770020	8481	10.83	5670	5830	5670	7460	4020	5740	5750.51	0.62	0	3457	6200	5970	5840	5610	5480	5905	5545	52	1720	500	3550	10	1	10443956	609	-138.81	1.80	12	0.08	-42.00	3236.00	15080	20230214	-61.34	5670	20231006	2.82	15080	-61.34	20230214	5670	2.82	20231006	15080	-61.34	20230214	5670	2.82	20231006	5.67	N	357880	500	52 억		65121	N	N	0	N	00	N