KissMeData/303530/price/prices-20231101.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	20231130	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	110	2	1.10	311429810	30655	216.49	10000	10330	10000	13000	7000	10000	10159.22	1.06	0	2112	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	742	131.30	1.76	12	0.42	77.00	5748.00	20900	20230208	-51.63	8970	20231031	12.71	20900	-51.63	20230208	8970	12.71	20231031	20900	-51.63	20230208	8970	12.71	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
3	20231130	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	170	2	1.70	258101080	25400	179.38	10000	10330	10000	13000	7000	10000	10161.46	1.06	0	368	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	746	132.08	1.77	12	0.35	77.00	5748.00	20900	20230208	-51.34	8970	20231031	13.38	20900	-51.34	20230208	8970	13.38	20231031	20900	-51.34	20230208	8970	13.38	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
4	20231130	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	230	2	2.30	181410830	17916	126.53	10000	10300	10000	13000	7000	10000	10125.63	1.06	0	253	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	751	132.86	1.78	12	0.24	77.00	5748.00	20900	20230208	-51.05	8970	20231031	14.05	20900	-51.05	20230208	8970	14.05	20231031	20900	-51.05	20230208	8970	14.05	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
5	20231130	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	50	2	0.50	78882280	7820	55.23	10000	10300	10000	13000	7000	10000	10087.25	1.06	0	-1102	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	738	130.52	1.75	12	0.11	77.00	5748.00	20900	20230208	-51.91	8970	20231031	12.04	20900	-51.91	20230208	8970	12.04	20231031	20900	-51.91	20230208	8970	12.04	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
6	20231130	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	90	2	0.90	60284860	5970	42.16	10000	10300	10000	13000	7000	10000	10097.97	1.06	0	-893	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	741	131.04	1.76	12	0.08	77.00	5748.00	20900	20230208	-51.72	8970	20231031	12.49	20900	-51.72	20230208	8970	12.49	20231031	20900	-51.72	20230208	8970	12.49	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
7	20231130	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	140	2	1.40	49398170	4892	34.55	10000	10300	10000	13000	7000	10000	10097.75	1.06	0	-456	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	744	131.69	1.76	12	0.07	77.00	5748.00	20900	20230208	-51.48	8970	20231031	13.04	20900	-51.48	20230208	8970	13.04	20231031	20900	-51.48	20230208	8970	13.04	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
8	20231130	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	110	2	1.10	36216740	3588	25.34	10000	10300	10000	13000	7000	10000	10093.85	1.06	0	-367	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	742	131.30	1.76	12	0.05	77.00	5748.00	20900	20230208	-51.63	8970	20231031	12.71	20900	-51.63	20230208	8970	12.71	20231031	20900	-51.63	20230208	8970	12.71	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
9	20231130	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	40	2	0.40	11898700	1176	8.31	10000	10300	10000	13000	7000	10000	10117.94	1.06	0	-165	10193	10096	10003	9906	9813	10095	9905	37	3000	500	7000	10	1	7339299	737	130.39	1.75	12	0.02	77.00	5748.00	20900	20230208	-51.96	8970	20231031	11.93	20900	-51.96	20230208	8970	11.93	20231031	20900	-51.96	20230208	8970	11.93	20231031	2.44	N	303530	500	36 억		78061	N	N	0	N	00	N
10	20231129	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	0	3	0.00	141586920	14155	144.25	10000	10100	9910	13000	7000	10000	10002.61	1.06	0	-217	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	734	129.87	1.74	12	0.19	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
11	20231129	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	0	3	0.00	115880530	11585	118.06	10000	10100	9910	13000	7000	10000	10002.64	1.06	0	-665	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	734	129.87	1.74	12	0.16	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
12	20231129	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	30	2	0.30	78630080	7859	80.09	10000	10100	9910	13000	7000	10000	10005.10	1.06	0	1037	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	736	130.26	1.74	12	0.11	77.00	5748.00	20900	20230208	-52.01	8970	20231031	11.82	20900	-52.01	20230208	8970	11.82	20231031	20900	-52.01	20230208	8970	11.82	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
13	20231129	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	50	2	0.50	69185810	6916	70.48	10000	10100	9910	13000	7000	10000	10003.73	1.06	0	937	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	738	130.52	1.75	12	0.09	77.00	5748.00	20900	20230208	-51.91	8970	20231031	12.04	20900	-51.91	20230208	8970	12.04	20231031	20900	-51.91	20230208	8970	12.04	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
14	20231129	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	50	2	0.50	45941860	4594	46.82	10000	10100	9910	13000	7000	10000	10000.40	1.06	0	882	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	738	130.52	1.75	12	0.06	77.00	5748.00	20900	20230208	-51.91	8970	20231031	12.04	20900	-51.91	20230208	8970	12.04	20231031	20900	-51.91	20230208	8970	12.04	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
15	20231129	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	10	2	0.10	18514480	1855	18.90	10000	10100	9910	13000	7000	10000	9980.85	1.06	0	-512	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	735	130.00	1.74	12	0.03	77.00	5748.00	20900	20230208	-52.11	8970	20231031	11.59	20900	-52.11	20230208	8970	11.59	20231031	20900	-52.11	20230208	8970	11.59	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
16	20231129	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	30	2	0.30	16342550	1638	16.69	10000	10100	9910	13000	7000	10000	9977.14	1.06	0	-512	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	736	130.26	1.74	12	0.02	77.00	5748.00	20900	20230208	-52.01	8970	20231031	11.82	20900	-52.01	20230208	8970	11.82	20231031	20900	-52.01	20230208	8970	11.82	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
17	20231129	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	80	2	0.80	12390460	1242	12.66	10000	10100	9910	13000	7000	10000	9976.22	1.06	0	-480	10360	10180	10000	9820	9640	10270	9910	37	3000	500	7000	10	1	7339299	740	130.91	1.75	12	0.02	77.00	5748.00	20900	20230208	-51.77	8970	20231031	12.37	20900	-51.77	20230208	8970	12.37	20231031	20900	-51.77	20230208	8970	12.37	20231031	2.47	N	303530	500	36 억		78048	N	N	0	N	00	N
18	20231128	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	80	2	0.81	97788460	9813	32.99	9920	10180	9820	12890	6950	9920	9965.20	1.09	0	-1966	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	734	129.87	1.74	12	0.13	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
19	20231128	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	40	2	0.40	93046750	9339	31.40	9920	10180	9820	12890	6950	9920	9963.25	1.09	0	-1767	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	731	129.35	1.73	12	0.13	77.00	5748.00	20900	20230208	-52.34	8970	20231031	11.04	20900	-52.34	20230208	8970	11.04	20231031	20900	-52.34	20230208	8970	11.04	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
20	20231128	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	10	2	0.10	63195780	6342	21.32	9920	10180	9820	12890	6950	9920	9964.65	1.09	0	-1686	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	729	128.96	1.73	12	0.09	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
21	20231128	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	120	2	1.21	43738090	4388	14.75	9920	10180	9820	12890	6950	9920	9967.66	1.09	0	-902	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	737	130.39	1.75	12	0.06	77.00	5748.00	20900	20230208	-51.96	8970	20231031	11.93	20900	-51.96	20230208	8970	11.93	20231031	20900	-51.96	20230208	8970	11.93	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
22	20231128	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	150	2	1.51	37624780	3776	12.70	9920	10180	9820	12890	6950	9920	9964.19	1.09	0	-892	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	739	130.78	1.75	12	0.05	77.00	5748.00	20900	20230208	-51.82	8970	20231031	12.26	20900	-51.82	20230208	8970	12.26	20231031	20900	-51.82	20230208	8970	12.26	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
23	20231128	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	150	2	1.51	37283610	3742	12.58	9920	10180	9820	12890	6950	9920	9963.55	1.09	0	-867	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	739	130.78	1.75	12	0.05	77.00	5748.00	20900	20230208	-51.82	8970	20231031	12.26	20900	-51.82	20230208	8970	12.26	20231031	20900	-51.82	20230208	8970	12.26	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
24	20231128	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	50	2	0.50	29036640	2918	9.81	9920	10180	9820	12890	6950	9920	9950.87	1.09	0	-466	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	732	129.48	1.73	12	0.04	77.00	5748.00	20900	20230208	-52.30	8970	20231031	11.15	20900	-52.30	20230208	8970	11.15	20231031	20900	-52.30	20230208	8970	11.15	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
25	20231128	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	20	2	0.20	14388910	1446	4.86	9920	10180	9820	12890	6950	9920	9950.84	1.09	0	286	10580	10250	9850	9520	9120	10050	9320	37	2970	500	6940	10	1	7339299	730	129.09	1.73	12	0.02	77.00	5748.00	20900	20230208	-52.44	8970	20231031	10.81	20900	-52.44	20230208	8970	10.81	20231031	20900	-52.44	20230208	8970	10.81	20231031	2.49	N	303530	500	36 억		80014	N	N	0	N	00	N
26	20231127	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-260	5	-2.55	293756770	29414	102.96	10150	10180	9450	13230	7130	10180	9987.29	1.05	0	3156	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	728	128.83	1.73	12	0.40	77.00	5748.00	20900	20230208	-52.54	8970	20231031	10.59	20900	-52.54	20230208	8970	10.59	20231031	20900	-52.54	20230208	8970	10.59	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
27	20231127	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-170	5	-1.67	274835920	27518	96.33	10150	10180	9450	13230	7130	10180	9987.50	1.05	0	2667	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	735	130.00	1.74	12	0.37	77.00	5748.00	20900	20230208	-52.11	8970	20231031	11.59	20900	-52.11	20230208	8970	11.59	20231031	20900	-52.11	20230208	8970	11.59	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
28	20231127	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	-320	5	-3.14	238207800	23845	83.47	10150	10180	9450	13230	7130	10180	9989.84	1.05	0	1238	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	724	128.05	1.72	12	0.32	77.00	5748.00	20900	20230208	-52.82	8970	20231031	9.92	20900	-52.82	20230208	8970	9.92	20231031	20900	-52.82	20230208	8970	9.92	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
29	20231127	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	-110	5	-1.08	152052070	15146	53.02	10150	10180	9990	13230	7130	10180	10039.09	1.05	0	1439	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	739	130.78	1.75	12	0.21	77.00	5748.00	20900	20230208	-51.82	8970	20231031	12.26	20900	-51.82	20230208	8970	12.26	20231031	20900	-51.82	20230208	8970	12.26	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
30	20231127	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	-100	5	-0.98	119941140	11939	41.79	10150	10180	9990	13230	7130	10180	10046.16	1.05	0	1224	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	740	130.91	1.75	12	0.16	77.00	5748.00	20900	20230208	-51.77	8970	20231031	12.37	20900	-51.77	20230208	8970	12.37	20231031	20900	-51.77	20230208	8970	12.37	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
31	20231127	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	-40	5	-0.39	108190030	10767	37.69	10150	10180	9990	13230	7130	10180	10048.30	1.05	0	638	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	744	131.69	1.76	12	0.15	77.00	5748.00	20900	20230208	-51.48	8970	20231031	13.04	20900	-51.48	20230208	8970	13.04	20231031	20900	-51.48	20230208	8970	13.04	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
32	20231127	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	-120	5	-1.18	95988560	9549	33.43	10150	10180	9990	13230	7130	10180	10052.21	1.05	0	-16	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	738	130.65	1.75	12	0.13	77.00	5748.00	20900	20230208	-51.87	8970	20231031	12.15	20900	-51.87	20230208	8970	12.15	20231031	20900	-51.87	20230208	8970	12.15	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
33	20231127	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	0	3	0.00	26783350	2651	9.28	10150	10180	10040	13230	7130	10180	10103.11	1.05	0	38	10613	10396	10263	10046	9913	10330	9980	37	3050	500	7120	10	1	7339299	747	132.21	1.77	12	0.04	77.00	5748.00	20900	20230208	-51.29	8970	20231031	13.49	20900	-51.29	20230208	8970	13.49	20231031	20900	-51.29	20230208	8970	13.49	20231031	2.49	N	303530	500	36 억		76847	N	N	0	N	00	N
34	20231124	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-70	5	-0.68	284616220	27812	124.94	10480	10480	10130	13320	7180	10250	10233.58	1.11	0	-4826	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	747	132.21	1.77	12	0.38	77.00	5748.00	20900	20230208	-51.29	8970	20231031	13.49	20900	-51.29	20230208	8970	13.49	20231031	20900	-51.29	20230208	8970	13.49	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
35	20231124	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-100	5	-0.98	271938850	26566	119.34	10480	10480	10130	13320	7180	10250	10236.35	1.11	0	-4573	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	745	131.82	1.77	12	0.36	77.00	5748.00	20900	20230208	-51.44	8970	20231031	13.15	20900	-51.44	20230208	8970	13.15	20231031	20900	-51.44	20230208	8970	13.15	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
36	20231124	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	0	3	0.00	195960790	19093	85.77	10480	10480	10200	13320	7180	10250	10263.49	1.11	0	-1637	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	752	133.12	1.78	12	0.26	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
37	20231124	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	0	3	0.00	156744240	15259	68.55	10480	10480	10200	13320	7180	10250	10272.25	1.11	0	156	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	752	133.12	1.78	12	0.21	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
38	20231124	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	40	2	0.39	141354550	13757	61.80	10480	10480	10200	13320	7180	10250	10275.10	1.11	0	236	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	755	133.64	1.79	12	0.19	77.00	5748.00	20900	20230208	-50.77	8970	20231031	14.72	20900	-50.77	20230208	8970	14.72	20231031	20900	-50.77	20230208	8970	14.72	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
39	20231124	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	0	3	0.00	135194600	13157	59.10	10480	10480	10200	13320	7180	10250	10275.49	1.11	0	233	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	752	133.12	1.78	12	0.18	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
40	20231124	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	-40	5	-0.39	85399710	8317	37.36	10480	10480	10200	13320	7180	10250	10268.09	1.11	0	-1275	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	749	132.60	1.78	12	0.11	77.00	5748.00	20900	20230208	-51.15	8970	20231031	13.82	20900	-51.15	20230208	8970	13.82	20231031	20900	-51.15	20230208	8970	13.82	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
41	20231124	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	10	2	0.10	29693380	2874	12.91	10480	10480	10210	13320	7180	10250	10331.73	1.11	0	-764	10570	10410	10310	10150	10050	10360	10100	37	3070	500	7170	10	1	7339299	753	133.25	1.78	12	0.04	77.00	5748.00	20900	20230208	-50.91	8970	20231031	14.38	20900	-50.91	20230208	8970	14.38	20231031	20900	-50.91	20230208	8970	14.38	20231031	2.49	N	303530	500	36 억		81651	N	N	0	N	00	N
42	20231123	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	10	2	0.10	228872970	22259	76.25	10470	10470	10210	13310	7170	10240	10282.27	1.15	0	-2184	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	752	133.12	1.78	12	0.30	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
43	20231123	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	-10	5	-0.10	217968190	21195	72.60	10470	10470	10210	13310	7170	10240	10283.94	1.15	0	-1827	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	751	132.86	1.78	12	0.29	77.00	5748.00	20900	20230208	-51.05	8970	20231031	14.05	20900	-51.05	20230208	8970	14.05	20231031	20900	-51.05	20230208	8970	14.05	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
44	20231123	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	10	2	0.10	154417860	14988	51.34	10470	10470	10210	13310	7170	10240	10302.77	1.15	0	-135	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	752	133.12	1.78	12	0.20	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
45	20231123	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	10	2	0.10	137705530	13359	45.76	10470	10470	10210	13310	7170	10240	10308.07	1.15	0	770	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	752	133.12	1.78	12	0.18	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
46	20231123	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	30	2	0.29	130631520	12670	43.40	10470	10470	10210	13310	7170	10240	10310.30	1.15	0	863	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	754	133.38	1.79	12	0.17	77.00	5748.00	20900	20230208	-50.86	8970	20231031	14.49	20900	-50.86	20230208	8970	14.49	20231031	20900	-50.86	20230208	8970	14.49	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
47	20231123	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	120	2	1.17	102778460	9964	34.13	10470	10470	10210	13310	7170	10240	10314.98	1.15	0	1524	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	760	134.55	1.80	12	0.14	77.00	5748.00	20900	20230208	-50.43	8970	20231031	15.50	20900	-50.43	20230208	8970	15.50	20231031	20900	-50.43	20230208	8970	15.50	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
48	20231123	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	120	2	1.17	80793230	7836	26.84	10470	10470	10210	13310	7170	10240	10310.52	1.15	0	685	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	760	134.55	1.80	12	0.11	77.00	5748.00	20900	20230208	-50.43	8970	20231031	15.50	20900	-50.43	20230208	8970	15.50	20231031	20900	-50.43	20230208	8970	15.50	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
49	20231123	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	30	2	0.29	15593810	1523	5.22	10470	10470	10220	13310	7170	10240	10238.88	1.15	0	-1096	10480	10360	10220	10100	9960	10420	10160	37	3070	500	7160	10	1	7339299	754	133.38	1.79	12	0.02	77.00	5748.00	20900	20230208	-50.86	8970	20231031	14.49	20900	-50.86	20230208	8970	14.49	20231031	20900	-50.86	20230208	8970	14.49	20231031	2.53	N	303530	500	36 억		84573	N	N	0	N	00	N
50	20231122	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	10	2	0.10	298062500	29174	32.28	10220	10340	10080	13290	7170	10230	10216.71	1.13	0	872	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	752	132.99	1.78	12	0.40	77.00	5748.00	20900	20230208	-51.00	8970	20231031	14.16	20900	-51.00	20230208	8970	14.16	20231031	20900	-51.00	20230208	8970	14.16	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
51	20231122	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	20	2	0.20	289011730	28290	31.30	10220	10340	10080	13290	7170	10230	10216.03	1.13	0	790	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	752	133.12	1.78	12	0.39	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
52	20231122	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	0	3	0.00	206549140	20227	22.38	10220	10340	10080	13290	7170	10230	10211.54	1.13	0	-2022	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	751	132.86	1.78	12	0.28	77.00	5748.00	20900	20230208	-51.05	8970	20231031	14.05	20900	-51.05	20230208	8970	14.05	20231031	20900	-51.05	20230208	8970	14.05	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
53	20231122	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	50	2	0.49	197562170	19349	21.41	10220	10340	10080	13290	7170	10230	10210.44	1.13	0	-2435	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	754	133.51	1.79	12	0.26	77.00	5748.00	20900	20230208	-50.81	8970	20231031	14.60	20900	-50.81	20230208	8970	14.60	20231031	20900	-50.81	20230208	8970	14.60	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
54	20231122	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	70	2	0.68	192767330	18880	20.89	10220	10340	10080	13290	7170	10230	10210.12	1.13	0	-2471	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	756	133.77	1.79	12	0.26	77.00	5748.00	20900	20230208	-50.72	8970	20231031	14.83	20900	-50.72	20230208	8970	14.83	20231031	20900	-50.72	20230208	8970	14.83	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
55	20231122	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	20	2	0.20	101206160	9917	10.97	10220	10340	10080	13290	7170	10230	10205.28	1.13	0	-1189	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	752	133.12	1.78	12	0.14	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
56	20231122	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-70	5	-0.68	76894390	7546	8.35	10220	10280	10080	13290	7170	10230	10190.01	1.13	0	-1212	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	746	131.95	1.77	12	0.10	77.00	5748.00	20900	20230208	-51.39	8970	20231031	13.27	20900	-51.39	20230208	8970	13.27	20231031	20900	-51.39	20230208	8970	13.27	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
57	20231122	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	0	3	0.00	21560920	2125	2.35	10220	10280	10080	13290	7170	10230	10145.72	1.13	0	-106	10730	10480	10190	9940	9650	10335	9795	37	3060	500	7160	10	1	7339299	751	132.86	1.78	12	0.03	77.00	5748.00	20900	20230208	-51.05	8970	20231031	14.05	20900	-51.05	20230208	8970	14.05	20231031	20900	-51.05	20230208	8970	14.05	20231031	2.55	N	303530	500	36 억		83150	N	N	0	N	00	N
58	20231121	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	300	2	3.02	925933360	90347	557.53	10300	10440	9900	12900	6960	9930	10248.60	1.09	0	5194	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	751	132.86	1.78	12	1.23	77.00	5748.00	20900	20230208	-51.05	8970	20231031	14.05	20900	-51.05	20230208	8970	14.05	20231031	20900	-51.05	20230208	8970	14.05	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
59	20231121	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	320	2	3.22	900151810	87835	542.02	10300	10440	9900	12900	6960	9930	10248.21	1.09	0	5150	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	752	133.12	1.78	12	1.20	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
60	20231121	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	280	2	2.82	860562500	83963	518.13	10300	10440	9900	12900	6960	9930	10249.31	1.09	0	4892	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	749	132.60	1.78	12	1.14	77.00	5748.00	20900	20230208	-51.15	8970	20231031	13.82	20900	-51.15	20230208	8970	13.82	20231031	20900	-51.15	20230208	8970	13.82	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
61	20231121	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	360	2	3.63	814584370	79474	490.43	10300	10440	9900	12900	6960	9930	10249.70	1.09	0	6082	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	755	133.64	1.79	12	1.08	77.00	5748.00	20900	20230208	-50.77	8970	20231031	14.72	20900	-50.77	20230208	8970	14.72	20231031	20900	-50.77	20230208	8970	14.72	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
62	20231121	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	370	2	3.73	775496990	75670	466.95	10300	10440	9900	12900	6960	9930	10248.41	1.09	0	8166	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	756	133.77	1.79	12	1.03	77.00	5748.00	20900	20230208	-50.72	8970	20231031	14.83	20900	-50.72	20230208	8970	14.83	20231031	20900	-50.72	20230208	8970	14.83	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
63	20231121	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	380	2	3.83	734419010	71681	442.34	10300	10440	9900	12900	6960	9930	10245.66	1.09	0	8139	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	757	133.90	1.79	12	0.98	77.00	5748.00	20900	20230208	-50.67	8970	20231031	14.94	20900	-50.67	20230208	8970	14.94	20231031	20900	-50.67	20230208	8970	14.94	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
64	20231121	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	420	2	4.23	563834040	55149	340.32	10300	10440	9900	12900	6960	9930	10223.83	1.09	0	3537	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	760	134.42	1.80	12	0.75	77.00	5748.00	20900	20230208	-50.48	8970	20231031	15.38	20900	-50.48	20230208	8970	15.38	20231031	20900	-50.48	20230208	8970	15.38	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
65	20231121	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	180	2	1.81	66098100	6507	40.15	10300	10300	10040	12900	6960	9930	10158.00	1.09	0	-832	10170	10050	9880	9760	9590	10110	9820	37	2970	500	6950	10	1	7339299	742	131.30	1.76	12	0.09	77.00	5748.00	20900	20230208	-51.63	8970	20231031	12.71	20900	-51.63	20230208	8970	12.71	20231031	20900	-51.63	20230208	8970	12.71	20231031	2.56	N	303530	500	36 억		80100	N	N	0	N	00	N
66	20231120	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	180	2	1.85	140301710	14225	53.53	9750	10000	9710	12670	6830	9750	9863.03	0.98	0	7918	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	729	128.96	1.73	12	0.19	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
67	20231120	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	130	2	1.33	128887740	13073	49.20	9750	10000	9710	12670	6830	9750	9859.08	0.98	0	7434	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	725	128.31	1.72	12	0.18	77.00	5748.00	20900	20230208	-52.73	8970	20231031	10.14	20900	-52.73	20230208	8970	10.14	20231031	20900	-52.73	20230208	8970	10.14	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
68	20231120	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	160	2	1.64	97963530	9951	37.45	9750	10000	9710	12670	6830	9750	9844.59	0.98	0	5277	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	727	128.70	1.72	12	0.14	77.00	5748.00	20900	20230208	-52.58	8970	20231031	10.48	20900	-52.58	20230208	8970	10.48	20231031	20900	-52.58	20230208	8970	10.48	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
69	20231120	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	170	2	1.74	86420940	8784	33.06	9750	10000	9710	12670	6830	9750	9838.45	0.98	0	4502	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	728	128.83	1.73	12	0.12	77.00	5748.00	20900	20230208	-52.54	8970	20231031	10.59	20900	-52.54	20230208	8970	10.59	20231031	20900	-52.54	20230208	8970	10.59	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
70	20231120	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	160	2	1.64	81998980	8338	31.38	9750	10000	9710	12670	6830	9750	9834.37	0.98	0	4370	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	727	128.70	1.72	12	0.11	77.00	5748.00	20900	20230208	-52.58	8970	20231031	10.48	20900	-52.58	20230208	8970	10.48	20231031	20900	-52.58	20230208	8970	10.48	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
71	20231120	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	140	2	1.44	71357950	7263	27.33	9750	10000	9710	12670	6830	9750	9824.86	0.98	0	3758	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	726	128.44	1.72	12	0.10	77.00	5748.00	20900	20230208	-52.68	8970	20231031	10.26	20900	-52.68	20230208	8970	10.26	20231031	20900	-52.68	20230208	8970	10.26	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
72	20231120	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	190	2	1.95	61602570	6274	23.61	9750	10000	9710	12670	6830	9750	9818.71	0.98	0	3215	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	730	129.09	1.73	12	0.09	77.00	5748.00	20900	20230208	-52.44	8970	20231031	10.81	20900	-52.44	20230208	8970	10.81	20231031	20900	-52.44	20230208	8970	10.81	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
73	20231120	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	70	2	0.72	2303010	235	0.88	9750	9850	9750	12670	6830	9750	9800.04	0.98	0	48	10016	9882	9706	9572	9396	9795	9485	37	2920	500	6820	10	1	7339299	721	127.53	1.71	12	0.00	77.00	5748.00	20900	20230208	-53.01	8970	20231031	9.48	20900	-53.01	20230208	8970	9.48	20231031	20900	-53.01	20230208	8970	9.48	20231031	2.53	N	303530	500	36 억		72182	N	N	0	N	00	N
74	20231117	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-50	5	-0.51	256309710	26573	9.59	9800	9840	9530	12740	6860	9800	9645.42	0.89	0	6680	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	716	126.62	1.70	12	0.36	77.00	5748.00	20900	20230208	-53.35	8970	20231031	8.70	20900	-53.35	20230208	8970	8.70	20231031	20900	-53.35	20230208	8970	8.70	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
75	20231117	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	-40	5	-0.41	250913190	26018	9.39	9800	9840	9530	12740	6860	9800	9643.77	0.89	0	6579	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	716	126.75	1.70	12	0.35	77.00	5748.00	20900	20230208	-53.30	8970	20231031	8.81	20900	-53.30	20230208	8970	8.81	20231031	20900	-53.30	20230208	8970	8.81	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
76	20231117	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-30	5	-0.31	240680370	24966	9.01	9800	9840	9530	12740	6860	9800	9640.26	0.89	0	6323	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	717	126.88	1.70	12	0.34	77.00	5748.00	20900	20230208	-53.25	8970	20231031	8.92	20900	-53.25	20230208	8970	8.92	20231031	20900	-53.25	20230208	8970	8.92	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
77	20231117	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9740	-60	5	-0.61	224578360	23311	8.41	9800	9840	9530	12740	6860	9800	9633.94	0.89	0	5301	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	715	126.49	1.69	12	0.32	77.00	5748.00	20900	20230208	-53.40	8970	20231031	8.58	20900	-53.40	20230208	8970	8.58	20231031	20900	-53.40	20230208	8970	8.58	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
78	20231117	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	-210	5	-2.14	204721790	21259	7.67	9800	9840	9530	12740	6860	9800	9629.81	0.89	0	5166	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	704	124.55	1.67	12	0.29	77.00	5748.00	20900	20230208	-54.11	8970	20231031	6.91	20900	-54.11	20230208	8970	6.91	20231031	20900	-54.11	20230208	8970	6.91	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
79	20231117	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	-130	5	-1.33	196928910	20447	7.38	9800	9840	9530	12740	6860	9800	9631.11	0.89	0	4817	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	710	125.58	1.68	12	0.28	77.00	5748.00	20900	20230208	-53.73	8970	20231031	7.80	20900	-53.73	20230208	8970	7.80	20231031	20900	-53.73	20230208	8970	7.80	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
80	20231117	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-140	5	-1.43	153341260	15914	5.74	9800	9840	9530	12740	6860	9800	9635.52	0.89	0	3376	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	709	125.45	1.68	12	0.22	77.00	5748.00	20900	20230208	-53.78	8970	20231031	7.69	20900	-53.78	20230208	8970	7.69	20231031	20900	-53.78	20230208	8970	7.69	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
81	20231117	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-90	5	-0.92	31553450	3246	1.17	9800	9840	9650	12740	6860	9800	9720.47	0.89	0	677	11473	10636	10203	9366	8933	10420	9150	37	2940	500	6860	10	1	7339299	713	126.10	1.69	12	0.04	77.00	5748.00	20900	20230208	-53.54	8970	20231031	8.25	20900	-53.54	20230208	8970	8.25	20231031	20900	-53.54	20230208	8970	8.25	20231031	2.51	N	303530	500	36 억		65494	N	N	0	N	00	N
82	20231116	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-30	5	-0.30	2825448790	272592	1744.03	10040	11040	9770	12870	6930	9900	10365.12	1.05	0	-14204	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	724	128.18	1.72	12	3.71	77.00	5748.00	20900	20230208	-52.78	8970	20231031	10.03	20900	-52.78	20230208	8970	10.03	20231031	20900	-52.78	20230208	8970	10.03	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
83	20231116	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	90	2	0.91	2649576070	254724	1629.71	10040	11040	9820	12870	6930	9900	10401.75	1.05	0	-19193	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	733	129.74	1.74	12	3.47	77.00	5748.00	20900	20230208	-52.20	8970	20231031	11.37	20900	-52.20	20230208	8970	11.37	20231031	20900	-52.20	20230208	8970	11.37	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
84	20231116	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	100	2	1.01	2312591050	220730	1412.22	10040	11040	9820	12870	6930	9900	10477.01	1.05	0	-27812	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	734	129.87	1.74	12	3.01	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
85	20231116	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-10	5	-0.10	26643590	2699	17.27	10040	10040	9820	12870	6930	9900	9871.65	1.05	0	1083	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	726	128.44	1.72	12	0.04	77.00	5748.00	20900	20230208	-52.68	8970	20231031	10.26	20900	-52.68	20230208	8970	10.26	20231031	20900	-52.68	20230208	8970	10.26	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
86	20231116	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	20	2	0.20	9876660	1000	6.40	10040	10040	9820	12870	6930	9900	9876.66	1.05	0	282	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	728	128.83	1.73	12	0.01	77.00	5748.00	20900	20230208	-52.54	8970	20231031	10.59	20900	-52.54	20230208	8970	10.59	20231031	20900	-52.54	20230208	8970	10.59	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
87	20231116	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	20	2	0.20	7976220	808	5.17	10040	10040	9820	12870	6930	9900	9871.56	1.05	0	162	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	728	128.83	1.73	12	0.01	77.00	5748.00	20900	20230208	-52.54	8970	20231031	10.59	20900	-52.54	20230208	8970	10.59	20231031	20900	-52.54	20230208	8970	10.59	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
88	20231116	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	50	2	0.51	1996730	201	1.29	10040	10040	9820	12870	6930	9900	9933.98	1.05	0	-6	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	730	129.22	1.73	12	0.00	77.00	5748.00	20900	20230208	-52.39	8970	20231031	10.93	20900	-52.39	20230208	8970	10.93	20231031	20900	-52.39	20230208	8970	10.93	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
89	20231116	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	1.05	0	0	10086	9992	9896	9802	9706	9945	9755	37	2970	500	6930	10	1	7339299	727	128.57	1.72	12	0.00	77.00	5748.00	20900	20230208	-52.63	8970	20231031	10.37	20900	-52.63	20230208	8970	10.37	20231031	20900	-52.63	20230208	8970	10.37	20231031	2.53	N	303530	500	36 억		77191	N	N	0	N	00	N
90	20231115	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	200	2	2.06	154373050	15610	89.82	9950	9990	9800	12610	6790	9700	9889.37	0.98	0	5366	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	727	128.57	1.72	12	0.21	77.00	5748.00	20900	20230208	-52.63	8970	20231031	10.37	20900	-52.63	20230208	8970	10.37	20231031	20900	-52.63	20230208	8970	10.37	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
91	20231115	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	200	2	2.06	154046350	15577	89.63	9950	9990	9800	12610	6790	9700	9889.35	0.98	0	5360	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	727	128.57	1.72	12	0.21	77.00	5748.00	20900	20230208	-52.63	8970	20231031	10.37	20900	-52.63	20230208	8970	10.37	20231031	20900	-52.63	20230208	8970	10.37	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
92	20231115	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	190	2	1.96	139439250	14099	81.13	9950	9990	9800	12610	6790	9700	9890.01	0.98	0	4971	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	726	128.44	1.72	12	0.19	77.00	5748.00	20900	20230208	-52.68	8970	20231031	10.26	20900	-52.68	20230208	8970	10.26	20231031	20900	-52.68	20230208	8970	10.26	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
93	20231115	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	220	2	2.27	124889400	12632	72.69	9950	9990	9800	12610	6790	9700	9886.75	0.98	0	5456	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	728	128.83	1.73	12	0.17	77.00	5748.00	20900	20230208	-52.54	8970	20231031	10.59	20900	-52.54	20230208	8970	10.59	20231031	20900	-52.54	20230208	8970	10.59	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
94	20231115	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	210	2	2.16	116416560	11776	67.76	9950	9990	9800	12610	6790	9700	9885.92	0.98	0	4715	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	727	128.70	1.72	12	0.16	77.00	5748.00	20900	20230208	-52.58	8970	20231031	10.48	20900	-52.58	20230208	8970	10.48	20231031	20900	-52.58	20230208	8970	10.48	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
95	20231115	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	230	2	2.37	107455320	10869	62.54	9950	9990	9800	12610	6790	9700	9886.40	0.98	0	4323	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	729	128.96	1.73	12	0.15	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
96	20231115	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	210	2	2.16	77137210	7817	44.98	9950	9950	9800	12610	6790	9700	9867.88	0.98	0	2514	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	727	128.70	1.72	12	0.11	77.00	5748.00	20900	20230208	-52.58	8970	20231031	10.48	20900	-52.58	20230208	8970	10.48	20231031	20900	-52.58	20230208	8970	10.48	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
97	20231115	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	150	2	1.55	32115490	3259	18.75	9950	9950	9810	12610	6790	9700	9854.40	0.98	0	2213	10153	9926	9623	9396	9093	10040	9510	37	2910	500	6790	10	1	7339299	723	127.92	1.71	12	0.04	77.00	5748.00	20900	20230208	-52.87	8970	20231031	9.81	20900	-52.87	20230208	8970	9.81	20231031	20900	-52.87	20230208	8970	9.81	20231031	2.52	N	303530	500	36 억		71825	N	N	0	N	00	N
98	20231114	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	290	2	3.08	168366970	17378	166.04	9340	9850	9320	12230	6590	9410	9688.51	0.85	0	7262	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	712	125.97	1.69	12	0.24	77.00	5748.00	20900	20230208	-53.59	8970	20231031	8.14	20900	-53.59	20230208	8970	8.14	20231031	20900	-53.59	20230208	8970	8.14	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
99	20231114	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9740	330	2	3.51	153813960	15878	151.71	9340	9850	9320	12230	6590	9410	9687.24	0.85	0	6239	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	715	126.49	1.69	12	0.22	77.00	5748.00	20900	20230208	-53.40	8970	20231031	8.58	20900	-53.40	20230208	8970	8.58	20231031	20900	-53.40	20230208	8970	8.58	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
100	20231114	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	370	2	3.93	129294140	13356	127.61	9340	9850	9320	12230	6590	9410	9680.60	0.85	0	4882	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	718	127.01	1.70	12	0.18	77.00	5748.00	20900	20230208	-53.21	8970	20231031	9.03	20900	-53.21	20230208	8970	9.03	20231031	20900	-53.21	20230208	8970	9.03	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
101	20231114	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	410	2	4.36	125207960	12936	123.60	9340	9850	9320	12230	6590	9410	9679.03	0.85	0	4533	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	721	127.53	1.71	12	0.18	77.00	5748.00	20900	20230208	-53.01	8970	20231031	9.48	20900	-53.01	20230208	8970	9.48	20231031	20900	-53.01	20230208	8970	9.48	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
102	20231114	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	310	2	3.29	120985440	12505	119.48	9340	9850	9320	12230	6590	9410	9674.97	0.85	0	4304	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	713	126.23	1.69	12	0.17	77.00	5748.00	20900	20230208	-53.49	8970	20231031	8.36	20900	-53.49	20230208	8970	8.36	20231031	20900	-53.49	20230208	8970	8.36	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
103	20231114	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	350	2	3.72	77572050	8066	77.07	9340	9810	9320	12230	6590	9410	9617.16	0.85	0	3154	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	716	126.75	1.70	12	0.11	77.00	5748.00	20900	20230208	-53.30	8970	20231031	8.81	20900	-53.30	20230208	8970	8.81	20231031	20900	-53.30	20230208	8970	8.81	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
104	20231114	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	340	2	3.61	53929420	5634	53.83	9340	9750	9320	12230	6590	9410	9572.14	0.85	0	2486	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	716	126.62	1.70	12	0.08	77.00	5748.00	20900	20230208	-53.35	8970	20231031	8.70	20900	-53.35	20230208	8970	8.70	20231031	20900	-53.35	20230208	8970	8.70	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
105	20231114	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	220	2	2.34	18875270	2001	19.12	9340	9690	9320	12230	6590	9410	9432.92	0.85	0	354	10030	9720	9560	9250	9090	9640	9170	37	2820	500	6580	10	1	7339299	707	125.06	1.68	12	0.03	77.00	5748.00	20900	20230208	-53.92	8970	20231031	7.36	20900	-53.92	20230208	8970	7.36	20231031	20900	-53.92	20230208	8970	7.36	20231031	2.53	N	303530	500	36 억		62676	N	N	0	N	00	N
106	20231113	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-250	5	-2.59	99575160	10458	66.99	9670	9870	9400	12550	6770	9660	9522.84	0.90	0	-3708	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	691	122.21	1.64	12	0.14	77.00	5748.00	20900	20230208	-54.98	8970	20231031	4.91	20900	-54.98	20230208	8970	4.91	20231031	20900	-54.98	20230208	8970	4.91	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
107	20231113	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-250	5	-2.59	89417320	9380	60.09	9670	9870	9400	12550	6770	9660	9532.76	0.90	0	-3740	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	691	122.21	1.64	12	0.13	77.00	5748.00	20900	20230208	-54.98	8970	20231031	4.91	20900	-54.98	20230208	8970	4.91	20231031	20900	-54.98	20230208	8970	4.91	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
108	20231113	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	-200	5	-2.07	63088030	6585	42.18	9670	9870	9400	12550	6770	9660	9580.57	0.90	0	-2964	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	694	122.86	1.65	12	0.09	77.00	5748.00	20900	20230208	-54.74	8970	20231031	5.46	20900	-54.74	20230208	8970	5.46	20231031	20900	-54.74	20230208	8970	5.46	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
109	20231113	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-110	5	-1.14	57332200	5978	38.29	9670	9870	9400	12550	6770	9660	9590.53	0.90	0	-2774	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	701	124.03	1.66	12	0.08	77.00	5748.00	20900	20230208	-54.31	8970	20231031	6.47	20900	-54.31	20230208	8970	6.47	20231031	20900	-54.31	20230208	8970	6.47	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
110	20231113	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-260	5	-2.69	51201690	5331	34.15	9670	9870	9400	12550	6770	9660	9604.52	0.90	0	-2500	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	690	122.08	1.64	12	0.07	77.00	5748.00	20900	20230208	-55.02	8970	20231031	4.79	20900	-55.02	20230208	8970	4.79	20231031	20900	-55.02	20230208	8970	4.79	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
111	20231113	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	20	2	0.21	24184290	2497	16.00	9670	9870	9620	12550	6770	9660	9685.34	0.90	0	-1030	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	710	125.71	1.68	12	0.03	77.00	5748.00	20900	20230208	-53.68	8970	20231031	7.92	20900	-53.68	20230208	8970	7.92	20231031	20900	-53.68	20230208	8970	7.92	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
112	20231113	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	70	2	0.72	11403850	1172	7.51	9670	9870	9620	12550	6770	9660	9730.25	0.90	0	-43	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	714	126.36	1.69	12	0.02	77.00	5748.00	20900	20230208	-53.44	8970	20231031	8.47	20900	-53.44	20230208	8970	8.47	20231031	20900	-53.44	20230208	8970	8.47	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
113	20231113	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	170	2	1.76	4519940	463	2.97	9670	9870	9670	12550	6770	9660	9762.29	0.90	0	-22	9926	9792	9646	9512	9366	9800	9520	37	2890	500	6760	10	1	7339299	721	127.66	1.71	12	0.01	77.00	5748.00	20900	20230208	-52.97	8970	20231031	9.59	20900	-52.97	20230208	8970	9.59	20231031	20900	-52.97	20230208	8970	9.59	20231031	2.52	N	303530	500	36 억		65884	N	N	0	N	00	N
114	20231110	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-150	5	-1.53	149284540	15511	41.69	9660	9780	9500	12750	6870	9810	9624.42	0.96	0	-4352	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	709	125.45	1.68	12	0.21	77.00	5748.00	20900	20230208	-53.78	8970	20231031	7.69	20900	-53.78	20230208	8970	7.69	20231031	20900	-53.78	20230208	8970	7.69	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
115	20231110	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	-140	5	-1.43	146067590	15178	40.80	9660	9780	9500	12750	6870	9810	9623.64	0.96	0	-4171	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	710	125.58	1.68	12	0.21	77.00	5748.00	20900	20230208	-53.73	8970	20231031	7.80	20900	-53.73	20230208	8970	7.80	20231031	20900	-53.73	20230208	8970	7.80	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
116	20231110	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-80	5	-0.82	116987950	12157	32.68	9660	9780	9500	12750	6870	9810	9623.09	0.96	0	-3970	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	714	126.36	1.69	12	0.17	77.00	5748.00	20900	20230208	-53.44	8970	20231031	8.47	20900	-53.44	20230208	8970	8.47	20231031	20900	-53.44	20230208	8970	8.47	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
117	20231110	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9690	-120	5	-1.22	108295050	11256	30.26	9660	9780	9500	12750	6870	9810	9621.10	0.96	0	-3891	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	711	125.84	1.69	12	0.15	77.00	5748.00	20900	20230208	-53.64	8970	20231031	8.03	20900	-53.64	20230208	8970	8.03	20231031	20900	-53.64	20230208	8970	8.03	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
118	20231110	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-100	5	-1.02	101215140	10521	28.28	9660	9780	9500	12750	6870	9810	9620.30	0.96	0	-3882	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	713	126.10	1.69	12	0.14	77.00	5748.00	20900	20230208	-53.54	8970	20231031	8.25	20900	-53.54	20230208	8970	8.25	20231031	20900	-53.54	20230208	8970	8.25	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
119	20231110	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-130	5	-1.33	74613470	7757	20.85	9660	9780	9500	12750	6870	9810	9618.86	0.96	0	-3647	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	710	125.71	1.68	12	0.11	77.00	5748.00	20900	20230208	-53.68	8970	20231031	7.92	20900	-53.68	20230208	8970	7.92	20231031	20900	-53.68	20230208	8970	7.92	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
120	20231110	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	-140	5	-1.43	63897580	6648	17.87	9660	9780	9500	12750	6870	9810	9611.55	0.96	0	-2722	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	710	125.58	1.68	12	0.09	77.00	5748.00	20900	20230208	-53.73	8970	20231031	7.80	20900	-53.73	20230208	8970	7.80	20231031	20900	-53.73	20230208	8970	7.80	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
121	20231110	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	-50	5	-0.51	4991190	516	1.39	9660	9780	9660	12750	6870	9810	9672.85	0.96	0	25	10450	10130	9930	9610	9410	10290	9770	37	2940	500	6860	10	1	7339299	716	126.75	1.70	12	0.01	77.00	5748.00	20900	20230208	-53.30	8970	20231031	8.81	20900	-53.30	20230208	8970	8.81	20231031	20900	-53.30	20230208	8970	8.81	20231031	2.51	N	303530	500	36 억		70217	N	N	0	N	00	N
122	20231109	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	10	2	0.10	371329500	37157	150.51	9730	10250	9730	12740	6860	9800	9993.54	1.01	0	-3831	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	720	127.40	1.71	12	0.51	77.00	5748.00	20900	20230208	-53.06	8970	20231031	9.36	20900	-53.06	20230208	8970	9.36	20231031	20900	-53.06	20230208	8970	9.36	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
123	20231109	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	50	2	0.51	361298950	36135	146.37	9730	10250	9730	12740	6860	9800	9998.59	1.01	0	-3905	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	723	127.92	1.71	12	0.49	77.00	5748.00	20900	20230208	-52.87	8970	20231031	9.81	20900	-52.87	20230208	8970	9.81	20231031	20900	-52.87	20230208	8970	9.81	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
124	20231109	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	120	2	1.22	332105240	33183	134.41	9730	10250	9730	12740	6860	9800	10008.29	1.01	0	-3594	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	728	128.83	1.73	12	0.45	77.00	5748.00	20900	20230208	-52.54	8970	20231031	10.59	20900	-52.54	20230208	8970	10.59	20231031	20900	-52.54	20230208	8970	10.59	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
125	20231109	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	90	2	0.92	316138090	31572	127.89	9730	10250	9730	12740	6860	9800	10013.24	1.01	0	-3147	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	726	128.44	1.72	12	0.43	77.00	5748.00	20900	20230208	-52.68	8970	20231031	10.26	20900	-52.68	20230208	8970	10.26	20231031	20900	-52.68	20230208	8970	10.26	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
126	20231109	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	40	2	0.41	314622740	31419	127.27	9730	10250	9730	12740	6860	9800	10013.77	1.01	0	-3029	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	722	127.79	1.71	12	0.43	77.00	5748.00	20900	20230208	-52.92	8970	20231031	9.70	20900	-52.92	20230208	8970	9.70	20231031	20900	-52.92	20230208	8970	9.70	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
127	20231109	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	200	2	2.04	284257350	28345	114.82	9730	10250	9730	12740	6860	9800	10028.48	1.01	0	-2703	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	734	129.87	1.74	12	0.39	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
128	20231109	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	80	2	0.82	241945940	24097	97.61	9730	10250	9730	12740	6860	9800	10040.50	1.01	0	-1153	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	725	128.31	1.72	12	0.33	77.00	5748.00	20900	20230208	-52.73	8970	20231031	10.14	20900	-52.73	20230208	8970	10.14	20231031	20900	-52.73	20230208	8970	10.14	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
129	20231109	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	430	2	4.39	112181350	11191	45.33	9730	10250	9730	12740	6860	9800	10024.25	1.01	0	3572	10100	9950	9810	9660	9520	10025	9735	37	2940	500	6860	10	1	7339299	751	132.86	1.78	12	0.15	77.00	5748.00	20900	20230208	-51.05	8970	20231031	14.05	20900	-51.05	20230208	8970	14.05	20231031	20900	-51.05	20230208	8970	14.05	20231031	2.52	N	303530	500	36 억		73792	N	N	0	N	00	N
130	20231108	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	50	2	0.51	243267250	24657	140.79	9760	9960	9670	12670	6830	9750	9866.07	1.04	0	-2662	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	719	127.27	1.70	12	0.34	77.00	5748.00	20900	20230208	-53.11	8970	20231031	9.25	20900	-53.11	20230208	8970	9.25	20231031	20900	-53.11	20230208	8970	9.25	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
131	20231108	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	20	2	0.21	239119590	24233	138.37	9760	9960	9670	12670	6830	9750	9867.52	1.04	0	-2640	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	717	126.88	1.70	12	0.33	77.00	5748.00	20900	20230208	-53.25	8970	20231031	8.92	20900	-53.25	20230208	8970	8.92	20231031	20900	-53.25	20230208	8970	8.92	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
132	20231108	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	150	2	1.54	207164350	20965	119.71	9760	9960	9670	12670	6830	9750	9881.44	1.04	0	-1087	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	727	128.57	1.72	12	0.29	77.00	5748.00	20900	20230208	-52.63	8970	20231031	10.37	20900	-52.63	20230208	8970	10.37	20231031	20900	-52.63	20230208	8970	10.37	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
133	20231108	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	140	2	1.44	184187520	18640	106.44	9760	9960	9670	12670	6830	9750	9881.30	1.04	0	-435	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	726	128.44	1.72	12	0.25	77.00	5748.00	20900	20230208	-52.68	8970	20231031	10.26	20900	-52.68	20230208	8970	10.26	20231031	20900	-52.68	20230208	8970	10.26	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
134	20231108	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	180	2	1.85	152268010	15412	88.00	9760	9960	9670	12670	6830	9750	9879.83	1.04	0	1546	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	729	128.96	1.73	12	0.21	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
135	20231108	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	180	2	1.85	103868430	10540	60.18	9760	9960	9670	12670	6830	9750	9854.69	1.04	0	2275	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	729	128.96	1.73	12	0.14	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
136	20231108	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	90	2	0.92	55385440	5653	32.28	9760	9900	9670	12670	6830	9750	9797.53	1.04	0	2707	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	722	127.79	1.71	12	0.08	77.00	5748.00	20900	20230208	-52.92	8970	20231031	9.70	20900	-52.92	20230208	8970	9.70	20231031	20900	-52.92	20230208	8970	9.70	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
137	20231108	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	-80	5	-0.82	2216360	226	1.29	9760	9880	9670	12670	6830	9750	9806.90	1.04	0	-44	10236	9992	9716	9472	9196	9855	9335	37	2920	500	6820	10	1	7339299	710	125.58	1.68	12	0.00	77.00	5748.00	20900	20230208	-53.73	8970	20231031	7.80	20900	-53.73	20230208	8970	7.80	20231031	20900	-53.73	20230208	8970	7.80	20231031	2.57	N	303530	500	36 억		76387	N	N	0	N	00	N
138	20231107	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-110	5	-1.12	168897490	17408	70.43	9950	9960	9440	12810	6910	9860	9702.23	1.06	0	-1656	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	716	126.62	1.70	12	0.24	77.00	5748.00	20900	20230208	-53.35	8970	20231031	8.70	20900	-53.35	20230208	8970	8.70	20231031	20900	-53.35	20230208	8970	8.70	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
139	20231107	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	-100	5	-1.01	166727520	17185	69.53	9950	9960	9440	12810	6910	9860	9701.92	1.06	0	-1588	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	716	126.75	1.70	12	0.23	77.00	5748.00	20900	20230208	-53.30	8970	20231031	8.81	20900	-53.30	20230208	8970	8.81	20231031	20900	-53.30	20230208	8970	8.81	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
140	20231107	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-200	5	-2.03	143421800	14775	59.78	9950	9960	9440	12810	6910	9860	9707.06	1.06	0	-2141	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	709	125.45	1.68	12	0.20	77.00	5748.00	20900	20230208	-53.78	8970	20231031	7.69	20900	-53.78	20230208	8970	7.69	20231031	20900	-53.78	20230208	8970	7.69	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
141	20231107	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	-220	5	-2.23	135025950	13902	56.25	9950	9960	9440	12810	6910	9860	9712.70	1.06	0	-2357	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	708	125.19	1.68	12	0.19	77.00	5748.00	20900	20230208	-53.88	8970	20231031	7.47	20900	-53.88	20230208	8970	7.47	20231031	20900	-53.88	20230208	8970	7.47	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
142	20231107	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-310	5	-3.14	125974910	12955	52.42	9950	9960	9500	12810	6910	9860	9724.04	1.06	0	-2528	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	701	124.03	1.66	12	0.18	77.00	5748.00	20900	20230208	-54.31	8970	20231031	6.47	20900	-54.31	20230208	8970	6.47	20231031	20900	-54.31	20230208	8970	6.47	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
143	20231107	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	-160	5	-1.62	88830550	9092	36.79	9950	9960	9670	12810	6910	9860	9770.19	1.06	0	-711	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	712	125.97	1.69	12	0.12	77.00	5748.00	20900	20230208	-53.59	8970	20231031	8.14	20900	-53.59	20230208	8970	8.14	20231031	20900	-53.59	20230208	8970	8.14	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
144	20231107	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-110	5	-1.12	79482170	8131	32.90	9950	9960	9700	12810	6910	9860	9775.20	1.06	0	-476	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	716	126.62	1.70	12	0.11	77.00	5748.00	20900	20230208	-53.35	8970	20231031	8.70	20900	-53.35	20230208	8970	8.70	20231031	20900	-53.35	20230208	8970	8.70	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
145	20231107	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	40	2	0.41	26553790	2711	10.97	9950	9960	9700	12810	6910	9860	9794.83	1.06	0	-354	9980	9920	9810	9750	9640	9950	9780	37	2950	500	6900	10	1	7339299	727	128.57	1.72	12	0.04	77.00	5748.00	20900	20230208	-52.63	8970	20231031	10.37	20900	-52.63	20230208	8970	10.37	20231031	20900	-52.63	20230208	8970	10.37	20231031	2.61	N	303530	500	36 억		78113	N	N	0	N	00	N
146	20231106	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	270	2	2.82	241952730	24714	157.32	9730	9870	9700	12460	6720	9590	9790.11	0.96	0	7371	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	724	128.05	1.72	12	0.34	77.00	5748.00	20900	20230208	-52.82	8970	20231031	9.92	20900	-52.82	20230208	8970	9.92	20231031	20900	-52.82	20230208	8970	9.92	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
147	20231106	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	260	2	2.71	227137740	23211	147.76	9730	9870	9700	12460	6720	9590	9785.78	0.96	0	6831	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	723	127.92	1.71	12	0.32	77.00	5748.00	20900	20230208	-52.87	8970	20231031	9.81	20900	-52.87	20230208	8970	9.81	20231031	20900	-52.87	20230208	8970	9.81	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
148	20231106	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	260	2	2.71	188743830	19304	122.88	9730	9870	9700	12460	6720	9590	9777.45	0.96	0	6483	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	723	127.92	1.71	12	0.26	77.00	5748.00	20900	20230208	-52.87	8970	20231031	9.81	20900	-52.87	20230208	8970	9.81	20231031	20900	-52.87	20230208	8970	9.81	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
149	20231106	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	240	2	2.50	167159800	17110	108.92	9730	9840	9700	12460	6720	9590	9769.71	0.96	0	5505	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	721	127.66	1.71	12	0.23	77.00	5748.00	20900	20230208	-52.97	8970	20231031	9.59	20900	-52.97	20230208	8970	9.59	20231031	20900	-52.97	20230208	8970	9.59	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
150	20231106	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	160	2	1.67	129211800	13229	84.21	9730	9840	9700	12460	6720	9590	9767.31	0.96	0	2713	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	716	126.62	1.70	12	0.18	77.00	5748.00	20900	20230208	-53.35	8970	20231031	8.70	20900	-53.35	20230208	8970	8.70	20231031	20900	-53.35	20230208	8970	8.70	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
151	20231106	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9790	200	2	2.09	89803960	9199	58.56	9730	9840	9700	12460	6720	9590	9762.36	0.96	0	1840	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	719	127.14	1.70	12	0.13	77.00	5748.00	20900	20230208	-53.16	8970	20231031	9.14	20900	-53.16	20230208	8970	9.14	20231031	20900	-53.16	20230208	8970	9.14	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
152	20231106	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	230	2	2.40	68286350	6997	44.54	9730	9840	9700	12460	6720	9590	9759.38	0.96	0	1392	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	721	127.53	1.71	12	0.10	77.00	5748.00	20900	20230208	-53.01	8970	20231031	9.48	20900	-53.01	20230208	8970	9.48	20231031	20900	-53.01	20230208	8970	9.48	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
153	20231106	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	140	2	1.46	18876370	1937	12.33	9730	9820	9720	12460	6720	9590	9745.16	0.96	0	-588	9836	9712	9536	9412	9236	9775	9475	37	2870	500	6710	10	1	7339299	714	126.36	1.69	12	0.03	77.00	5748.00	20900	20230208	-53.44	8970	20231031	8.47	20900	-53.44	20230208	8970	8.47	20231031	20900	-53.44	20230208	8970	8.47	20231031	2.64	N	303530	500	36 억		70744	N	N	0	N	00	N
154	20231103	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	220	2	2.35	149014640	15657	37.88	9550	9660	9360	12180	6560	9370	9517.12	0.88	0	6517	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	704	124.55	1.67	12	0.21	77.00	5748.00	20900	20230208	-54.11	8970	20231031	6.91	20900	-54.11	20230208	8970	6.91	20231031	20900	-54.11	20230208	8970	6.91	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
155	20231103	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	210	2	2.24	140507680	14769	35.73	9550	9660	9360	12180	6560	9370	9513.69	0.88	0	6102	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	703	124.42	1.67	12	0.20	77.00	5748.00	20900	20230208	-54.16	8970	20231031	6.80	20900	-54.16	20230208	8970	6.80	20231031	20900	-54.16	20230208	8970	6.80	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
156	20231103	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	180	2	1.92	134955020	14189	34.33	9550	9660	9360	12180	6560	9370	9511.24	0.88	0	5779	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	701	124.03	1.66	12	0.19	77.00	5748.00	20900	20230208	-54.31	8970	20231031	6.47	20900	-54.31	20230208	8970	6.47	20231031	20900	-54.31	20230208	8970	6.47	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
157	20231103	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	240	2	2.56	129065210	13575	32.84	9550	9660	9360	12180	6560	9370	9507.57	0.88	0	5692	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	705	124.81	1.67	12	0.18	77.00	5748.00	20900	20230208	-54.02	8970	20231031	7.13	20900	-54.02	20230208	8970	7.13	20231031	20900	-54.02	20230208	8970	7.13	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
158	20231103	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	250	2	2.67	123437330	12987	31.42	9550	9660	9360	12180	6560	9370	9504.68	0.88	0	5559	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	706	124.94	1.67	12	0.18	77.00	5748.00	20900	20230208	-53.97	8970	20231031	7.25	20900	-53.97	20230208	8970	7.25	20231031	20900	-53.97	20230208	8970	7.25	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
159	20231103	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	170	2	1.81	116899020	12307	29.77	9550	9660	9360	12180	6560	9370	9498.58	0.88	0	5074	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	700	123.90	1.66	12	0.17	77.00	5748.00	20900	20230208	-54.35	8970	20231031	6.35	20900	-54.35	20230208	8970	6.35	20231031	20900	-54.35	20230208	8970	6.35	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
160	20231103	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	150	2	1.60	72667480	7695	18.62	9550	9550	9360	12180	6560	9370	9443.47	0.88	0	3912	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	699	123.64	1.66	12	0.10	77.00	5748.00	20900	20230208	-54.45	8970	20231031	6.13	20900	-54.45	20230208	8970	6.13	20231031	20900	-54.45	20230208	8970	6.13	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
161	20231103	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	50	2	0.53	11598730	1230	2.98	9550	9550	9370	12180	6560	9370	9429.86	0.88	0	55	9576	9472	9386	9282	9196	9525	9335	37	2810	500	6550	10	1	7339299	691	122.34	1.64	12	0.02	77.00	5748.00	20900	20230208	-54.93	8970	20231031	5.02	20900	-54.93	20230208	8970	5.02	20231031	20900	-54.93	20230208	8970	5.02	20231031	2.62	N	303530	500	36 억		64227	N	N	0	N	00	N
162	20231102	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	170	2	1.85	387034850	41332	32.91	9340	9490	9300	11960	6440	9200	9364.00	0.54	0	24378	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	688	121.69	1.63	12	0.56	77.00	5748.00	20900	20230208	-55.17	8970	20231031	4.46	20900	-55.17	20230208	8970	4.46	20231031	20900	-55.17	20230208	8970	4.46	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
163	20231102	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	200	2	2.17	367822820	39281	31.28	9340	9490	9300	11960	6440	9200	9363.89	0.54	0	23930	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	690	122.08	1.64	12	0.54	77.00	5748.00	20900	20230208	-55.02	8970	20231031	4.79	20900	-55.02	20230208	8970	4.79	20231031	20900	-55.02	20230208	8970	4.79	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
164	20231102	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	200	2	2.17	335233550	35809	28.51	9340	9490	9300	11960	6440	9200	9361.71	0.54	0	22571	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	690	122.08	1.64	12	0.49	77.00	5748.00	20900	20230208	-55.02	8970	20231031	4.79	20900	-55.02	20230208	8970	4.79	20231031	20900	-55.02	20230208	8970	4.79	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
165	20231102	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	200	2	2.17	312722100	33412	26.61	9340	9490	9300	11960	6440	9200	9359.57	0.54	0	22076	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	690	122.08	1.64	12	0.46	77.00	5748.00	20900	20230208	-55.02	8970	20231031	4.79	20900	-55.02	20230208	8970	4.79	20231031	20900	-55.02	20230208	8970	4.79	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
166	20231102	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	150	2	1.63	246836190	26366	21.00	9340	9490	9300	11960	6440	9200	9361.91	0.54	0	16500	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	686	121.43	1.63	12	0.36	77.00	5748.00	20900	20230208	-55.26	8970	20231031	4.24	20900	-55.26	20230208	8970	4.24	20231031	20900	-55.26	20230208	8970	4.24	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
167	20231102	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	180	2	1.96	181558350	19375	15.43	9340	9490	9300	11960	6440	9200	9370.75	0.54	0	12452	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	688	121.82	1.63	12	0.26	77.00	5748.00	20900	20230208	-55.12	8970	20231031	4.57	20900	-55.12	20230208	8970	4.57	20231031	20900	-55.12	20230208	8970	4.57	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
168	20231102	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	230	2	2.50	98843370	10535	8.39	9340	9490	9300	11960	6440	9200	9382.38	0.54	0	5578	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	692	122.47	1.64	12	0.14	77.00	5748.00	20900	20230208	-54.88	8970	20231031	5.13	20900	-54.88	20230208	8970	5.13	20231031	20900	-54.88	20230208	8970	5.13	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
169	20231102	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	100	2	1.09	18699820	2006	1.60	9340	9490	9300	11960	6440	9200	9321.94	0.54	0	262	10233	9716	9343	8826	8453	9975	9085	37	2760	500	6440	10	1	7339299	683	120.78	1.62	12	0.03	77.00	5748.00	20900	20230208	-55.50	8970	20231031	3.68	20900	-55.50	20230208	8970	3.68	20231031	20900	-55.50	20230208	8970	3.68	20231031	2.65	N	303530	500	36 억		39949	N	N	0	N	00	N
170	20231101	160922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9200	190	2	2.11	1170140850	123501	343.71	8970	9860	8970	11710	6310	9010	9475.45	0.29	0	19220	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	675	119.48	1.60	12	1.68	77.00	5748.00	20900	20230208	-55.98	8970	20231101	2.56	20900	-55.98	20230208	8970	2.56	20231101	20900	-55.98	20230208	8970	2.56	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N
171	20231101	150923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9120	110	2	1.22	1056497790	111149	309.33	8970	9860	8970	11710	6310	9010	9505.25	0.29	0	12117	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	669	118.44	1.59	12	1.51	77.00	5748.00	20900	20230208	-56.36	8970	20231101	1.67	20900	-56.36	20230208	8970	1.67	20231101	20900	-56.36	20230208	8970	1.67	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N
172	20231101	140914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9140	130	2	1.44	75661310	8313	23.14	8970	9280	8970	11710	6310	9010	9101.59	0.29	0	222	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	671	118.70	1.59	12	0.11	77.00	5748.00	20900	20230208	-56.27	8970	20231101	1.90	20900	-56.27	20230208	8970	1.90	20231101	20900	-56.27	20230208	8970	1.90	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N
173	20231101	130922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9150	140	2	1.55	71692860	7878	21.92	8970	9280	8970	11710	6310	9010	9100.41	0.29	0	231	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	672	118.83	1.59	12	0.11	77.00	5748.00	20900	20230208	-56.22	8970	20231101	2.01	20900	-56.22	20230208	8970	2.01	20231101	20900	-56.22	20230208	8970	2.01	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N
174	20231101	120943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9140	130	2	1.44	53153420	5844	16.26	8970	9280	8970	11710	6310	9010	9095.41	0.29	0	316	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	671	118.70	1.59	12	0.08	77.00	5748.00	20900	20230208	-56.27	8970	20231101	1.90	20900	-56.27	20230208	8970	1.90	20231101	20900	-56.27	20230208	8970	1.90	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N
175	20231101	110951	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9070	60	2	0.67	52373190	5758	16.02	8970	9280	8970	11710	6310	9010	9095.76	0.29	0	316	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	666	117.79	1.58	12	0.08	77.00	5748.00	20900	20230208	-56.60	8970	20231101	1.11	20900	-56.60	20230208	8970	1.11	20231101	20900	-56.60	20230208	8970	1.11	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N
176	20231101	100936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9160	150	2	1.66	36540160	4018	11.18	8970	9280	8970	11710	6310	9010	9094.16	0.29	0	300	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	672	118.96	1.59	12	0.05	77.00	5748.00	20900	20230208	-56.17	8970	20231101	2.12	20900	-56.17	20230208	8970	2.12	20231101	20900	-56.17	20230208	8970	2.12	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N
177	20231101	090937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9140	130	2	1.44	8686480	968	2.69	8970	9150	8970	11710	6310	9010	8973.56	0.29	0	46	9623	9316	9143	8836	8663	9230	8750	37	2700	500	6300	10	1	7339299	671	118.70	1.59	12	0.01	77.00	5748.00	20900	20230208	-56.27	8970	20231101	1.90	20900	-56.27	20230208	8970	1.90	20231101	20900	-56.27	20230208	8970	1.90	20231101	2.64	N	303530	500	36 억		21052	N	N	0	N	00	N