KissMeData/099390/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	160806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7340	100	2	1.38	143239540	19396	67.17	7320	7470	7240	9410	5070	7240	7385.06	1.30	0	-2296	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	602	11.95	1.33	12	0.24	614.00	5499.00	14560	20230202	-49.59	6010	20231024	22.13	14560	-49.59	20230202	6010	22.13	20231024	14560	-49.59	20230202	6010	22.13	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
3	20231130	150808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	110	2	1.52	136023780	18413	63.77	7320	7470	7240	9410	5070	7240	7387.38	1.30	0	-2286	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	603	11.97	1.34	12	0.22	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
4	20231130	140804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7430	190	2	2.62	118910440	16093	55.73	7320	7470	7240	9410	5070	7240	7388.95	1.30	0	-2018	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	610	12.10	1.35	12	0.20	614.00	5499.00	14560	20230202	-48.97	6010	20231024	23.63	14560	-48.97	20230202	6010	23.63	20231024	14560	-48.97	20230202	6010	23.63	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
5	20231130	130801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7430	190	2	2.62	113511270	15365	53.21	7320	7470	7240	9410	5070	7240	7387.65	1.30	0	-1891	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	610	12.10	1.35	12	0.19	614.00	5499.00	14560	20230202	-48.97	6010	20231024	23.63	14560	-48.97	20230202	6010	23.63	20231024	14560	-48.97	20230202	6010	23.63	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
6	20231130	120813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7440	200	2	2.76	111854810	15142	52.44	7320	7470	7240	9410	5070	7240	7387.06	1.30	0	-1740	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	611	12.12	1.35	12	0.18	614.00	5499.00	14560	20230202	-48.90	6010	20231024	23.79	14560	-48.90	20230202	6010	23.79	20231024	14560	-48.90	20230202	6010	23.79	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
7	20231130	110808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7450	210	2	2.90	100273650	13584	47.04	7320	7470	7240	9410	5070	7240	7381.75	1.30	0	-1529	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	612	12.13	1.35	12	0.17	614.00	5499.00	14560	20230202	-48.83	6010	20231024	23.96	14560	-48.83	20230202	6010	23.96	20231024	14560	-48.83	20230202	6010	23.96	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
8	20231130	100802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7410	170	2	2.35	65470320	8899	30.82	7320	7470	7240	9410	5070	7240	7357.04	1.30	0	-959	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	608	12.07	1.35	12	0.11	614.00	5499.00	14560	20230202	-49.11	6010	20231024	23.29	14560	-49.11	20230202	6010	23.29	20231024	14560	-49.11	20230202	6010	23.29	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
9	20231130	090803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7320	80	2	1.10	22601160	3101	10.74	7320	7320	7240	9410	5070	7240	7288.35	1.30	0	-4	7520	7380	7290	7150	7060	7335	7105	41	2170	500	4480	10	1	8208283	601	11.92	1.33	12	0.04	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.91	N	099390	500	41 억		106434	N	N	0	N	00	N
10	20231129	160759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7240	-50	5	-0.69	209355280	28715	173.00	7250	7430	7200	9470	5110	7290	7290.94	1.28	0	277	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	594	11.79	1.32	12	0.35	614.00	5499.00	14560	20230202	-50.27	6010	20231024	20.47	14560	-50.27	20230202	6010	20.47	20231024	14560	-50.27	20230202	6010	20.47	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
11	20231129	150806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7230	-60	5	-0.82	180405520	24706	148.85	7250	7430	7200	9470	5110	7290	7302.09	1.28	0	284	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	593	11.78	1.31	12	0.30	614.00	5499.00	14560	20230202	-50.34	6010	20231024	20.30	14560	-50.34	20230202	6010	20.30	20231024	14560	-50.34	20230202	6010	20.30	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
12	20231129	140802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7330	40	2	0.55	142596630	19505	117.51	7250	7430	7200	9470	5110	7290	7310.77	1.28	0	2684	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	602	11.94	1.33	12	0.24	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
13	20231129	130803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7360	70	2	0.96	131283740	17954	108.17	7250	7430	7200	9470	5110	7290	7312.23	1.28	0	3136	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.22	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
14	20231129	120804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7370	80	2	1.10	105339560	14411	86.82	7250	7430	7200	9470	5110	7290	7309.66	1.28	0	3140	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	605	12.00	1.34	12	0.18	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
15	20231129	110803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	10	2	0.14	36112530	4975	29.97	7250	7340	7200	9470	5110	7290	7258.80	1.28	0	220	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	599	11.89	1.33	12	0.06	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
16	20231129	100802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	10	2	0.14	29024740	3997	24.08	7250	7340	7200	9470	5110	7290	7261.63	1.28	0	281	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	599	11.89	1.33	12	0.05	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
17	20231129	090759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7220	-70	5	-0.96	13409100	1852	11.16	7250	7280	7200	9470	5110	7290	7240.33	1.28	0	-741	7430	7360	7310	7240	7190	7335	7215	41	2180	500	4510	10	1	8208283	593	11.76	1.31	12	0.02	614.00	5499.00	14560	20230202	-50.41	6010	20231024	20.13	14560	-50.41	20230202	6010	20.13	20231024	14560	-50.41	20230202	6010	20.13	20231024	2.92	N	099390	500	41 억		105301	N	N	0	N	00	N
18	20231128	160800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7290	-110	5	-1.49	118847710	16288	78.26	7320	7380	7260	9620	5180	7400	7296.64	1.39	0	-8233	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	598	11.87	1.33	12	0.20	614.00	5499.00	14560	20230202	-49.93	6010	20231024	21.30	14560	-49.93	20230202	6010	21.30	20231024	14560	-49.93	20230202	6010	21.30	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
19	20231128	150709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7290	-110	5	-1.49	113670420	15577	74.84	7320	7380	7260	9620	5180	7400	7297.32	1.39	0	-7874	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	598	11.87	1.33	12	0.19	614.00	5499.00	14560	20230202	-49.93	6010	20231024	21.30	14560	-49.93	20230202	6010	21.30	20231024	14560	-49.93	20230202	6010	21.30	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
20	20231128	140759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7340	-60	5	-0.81	101445940	13898	66.78	7320	7380	7260	9620	5180	7400	7299.32	1.39	0	-6593	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	602	11.95	1.33	12	0.17	614.00	5499.00	14560	20230202	-49.59	6010	20231024	22.13	14560	-49.59	20230202	6010	22.13	20231024	14560	-49.59	20230202	6010	22.13	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
21	20231128	130755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7310	-90	5	-1.22	83108960	11391	54.73	7320	7380	7260	9620	5180	7400	7296.02	1.39	0	-5195	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	600	11.91	1.33	12	0.14	614.00	5499.00	14560	20230202	-49.79	6010	20231024	21.63	14560	-49.79	20230202	6010	21.63	20231024	14560	-49.79	20230202	6010	21.63	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
22	20231128	120759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7320	-80	5	-1.08	59934760	8210	39.45	7320	7380	7260	9620	5180	7400	7300.21	1.39	0	-2622	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	601	11.92	1.33	12	0.10	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
23	20231128	110758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	-100	5	-1.35	42462550	5815	27.94	7320	7380	7260	9620	5180	7400	7302.24	1.39	0	-2315	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	599	11.89	1.33	12	0.07	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
24	20231128	100756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7330	-70	5	-0.95	37401110	5124	24.62	7320	7380	7260	9620	5180	7400	7299.20	1.39	0	-2123	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	602	11.94	1.33	12	0.06	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
25	20231128	090755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7290	-110	5	-1.49	2321230	317	1.52	7320	7380	7290	9620	5180	7400	7322.49	1.39	0	77	7546	7472	7356	7282	7166	7415	7225	41	2220	500	4580	10	1	8208283	598	11.87	1.33	12	0.00	614.00	5499.00	14560	20230202	-49.93	6010	20231024	21.30	14560	-49.93	20230202	6010	21.30	20231024	14560	-49.93	20230202	6010	21.30	20231024	2.83	N	099390	500	41 억		113967	N	N	0	N	00	N
26	20231127	160754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7400	-30	5	-0.40	151093760	20610	59.01	7430	7430	7240	9650	5210	7430	7331.08	1.42	0	-2953	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	607	12.05	1.35	12	0.25	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
27	20231127	150756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	-80	5	-1.08	144932710	19775	56.62	7430	7430	7240	9650	5210	7430	7329.09	1.42	0	-2662	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	603	11.97	1.34	12	0.24	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
28	20231127	140800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7370	-60	5	-0.81	115635000	15767	45.15	7430	7430	7240	9650	5210	7430	7333.99	1.42	0	-2290	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	605	12.00	1.34	12	0.19	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
29	20231127	130758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	-80	5	-1.08	89751290	12226	35.01	7430	7430	7240	9650	5210	7430	7341.02	1.42	0	-1801	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	603	11.97	1.34	12	0.15	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
30	20231127	120801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7360	-70	5	-0.94	69219730	9404	26.93	7430	7430	7260	9650	5210	7430	7360.67	1.42	0	-1803	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	604	11.99	1.34	12	0.11	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
31	20231127	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7400	-30	5	-0.40	60621200	8232	23.57	7430	7430	7260	9650	5210	7430	7364.09	1.42	0	-1081	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	607	12.05	1.35	12	0.10	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
32	20231127	100747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7390	-40	5	-0.54	36322890	4916	14.08	7430	7430	7350	9650	5210	7430	7388.71	1.42	0	-345	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	607	12.04	1.34	12	0.06	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
33	20231127	090750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7360	-70	5	-0.94	13088350	1764	5.05	7430	7430	7350	9650	5210	7430	7419.70	1.42	0	-117	7716	7572	7336	7192	6956	7645	7265	41	2220	500	4600	10	1	8208283	604	11.99	1.34	12	0.02	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.90	N	099390	500	41 억		116895	N	N	0	N	00	N
34	20231124	160742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7430	270	2	3.77	252995470	34475	183.80	7150	7480	7100	9300	5020	7160	7338.50	1.48	0	-5211	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	610	12.10	1.35	12	0.42	614.00	5499.00	14560	20230202	-48.97	6010	20231024	23.63	14560	-48.97	20230202	6010	23.63	20231024	14560	-48.97	20230202	6010	23.63	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
35	20231124	150751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7450	290	2	4.05	244497980	33330	177.69	7150	7480	7100	9300	5020	7160	7335.67	1.48	0	-4705	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	612	12.13	1.35	12	0.41	614.00	5499.00	14560	20230202	-48.83	6010	20231024	23.96	14560	-48.83	20230202	6010	23.96	20231024	14560	-48.83	20230202	6010	23.96	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
36	20231124	140752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7410	250	2	3.49	211440920	28833	153.72	7150	7480	7100	9300	5020	7160	7333.30	1.48	0	-4709	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	608	12.07	1.35	12	0.35	614.00	5499.00	14560	20230202	-49.11	6010	20231024	23.29	14560	-49.11	20230202	6010	23.29	20231024	14560	-49.11	20230202	6010	23.29	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
37	20231124	130748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	190	2	2.65	165836180	22667	120.85	7150	7450	7100	9300	5020	7160	7316.19	1.48	0	-5355	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	603	11.97	1.34	12	0.28	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
38	20231124	120753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7310	150	2	2.09	150029640	20511	109.35	7150	7450	7100	9300	5020	7160	7314.59	1.48	0	-4477	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	600	11.91	1.33	12	0.25	614.00	5499.00	14560	20230202	-49.79	6010	20231024	21.63	14560	-49.79	20230202	6010	21.63	20231024	14560	-49.79	20230202	6010	21.63	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
39	20231124	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7320	160	2	2.23	133149270	18192	96.99	7150	7450	7100	9300	5020	7160	7319.11	1.48	0	-4051	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	601	11.92	1.33	12	0.22	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
40	20231124	100748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7330	170	2	2.37	101894630	13949	74.37	7150	7450	7100	9300	5020	7160	7304.80	1.48	0	-2742	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	602	11.94	1.33	12	0.17	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
41	20231124	090747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7140	-20	5	-0.28	1365230	191	1.02	7150	7150	7140	9300	5020	7160	7147.80	1.48	0	-40	7273	7216	7123	7066	6973	7245	7095	41	2140	500	4430	10	1	8208283	586	11.63	1.30	12	0.00	614.00	5499.00	14560	20230202	-50.96	6010	20231024	18.80	14560	-50.96	20230202	6010	18.80	20231024	14560	-50.96	20230202	6010	18.80	20231024	2.85	N	099390	500	41 억		121558	N	N	0	N	00	N
42	20231123	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	150	2	2.14	132403840	18547	75.47	7030	7180	7030	9110	4910	7010	7138.83	1.47	0	1232	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	588	11.66	1.30	12	0.23	614.00	5499.00	14560	20230202	-50.82	6010	20231024	19.13	14560	-50.82	20230202	6010	19.13	20231024	14560	-50.82	20230202	6010	19.13	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
43	20231123	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	150	2	2.14	125177510	17537	71.36	7030	7180	7030	9110	4910	7010	7137.91	1.47	0	1176	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	588	11.66	1.30	12	0.21	614.00	5499.00	14560	20230202	-50.82	6010	20231024	19.13	14560	-50.82	20230202	6010	19.13	20231024	14560	-50.82	20230202	6010	19.13	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
44	20231123	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	110	2	1.57	73192680	10256	41.74	7030	7180	7030	9110	4910	7010	7136.57	1.47	0	1394	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	584	11.60	1.29	12	0.12	614.00	5499.00	14560	20230202	-51.10	6010	20231024	18.47	14560	-51.10	20230202	6010	18.47	20231024	14560	-51.10	20230202	6010	18.47	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
45	20231123	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	130	2	1.85	69553200	9744	39.65	7030	7180	7030	9110	4910	7010	7138.05	1.47	0	1258	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	586	11.63	1.30	12	0.12	614.00	5499.00	14560	20230202	-50.96	6010	20231024	18.80	14560	-50.96	20230202	6010	18.80	20231024	14560	-50.96	20230202	6010	18.80	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
46	20231123	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	160	2	2.28	57750220	8094	32.94	7030	7180	7030	9110	4910	7010	7134.94	1.47	0	1345	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	589	11.68	1.30	12	0.10	614.00	5499.00	14560	20230202	-50.76	6010	20231024	19.30	14560	-50.76	20230202	6010	19.30	20231024	14560	-50.76	20230202	6010	19.30	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
47	20231123	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	130	2	1.85	42742920	5992	24.38	7030	7170	7030	9110	4910	7010	7133.33	1.47	0	638	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	586	11.63	1.30	12	0.07	614.00	5499.00	14560	20230202	-50.96	6010	20231024	18.80	14560	-50.96	20230202	6010	18.80	20231024	14560	-50.96	20230202	6010	18.80	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
48	20231123	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	150	2	2.14	28030650	3931	16.00	7030	7170	7030	9110	4910	7010	7130.67	1.47	0	-156	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	588	11.66	1.30	12	0.05	614.00	5499.00	14560	20230202	-50.82	6010	20231024	19.13	14560	-50.82	20230202	6010	19.13	20231024	14560	-50.82	20230202	6010	19.13	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
49	20231123	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	40	2	0.57	2010600	286	1.16	7030	7050	7030	9110	4910	7010	7030.07	1.47	0	-36	7236	7122	7066	6952	6896	7095	6925	41	2100	500	4340	10	1	8208283	579	11.48	1.28	12	0.00	614.00	5499.00	14560	20230202	-51.58	6010	20231024	17.30	14560	-51.58	20230202	6010	17.30	20231024	14560	-51.58	20230202	6010	17.30	20231024	2.94	N	099390	500	41 억		120326	N	N	0	N	00	N
50	20231122	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-20	5	-0.28	173826320	24571	69.84	7070	7180	7010	9130	4930	7030	7074.48	1.40	0	5167	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	575	11.42	1.27	12	0.30	614.00	5499.00	14560	20230202	-51.85	6010	20231024	16.64	14560	-51.85	20230202	6010	16.64	20231024	14560	-51.85	20230202	6010	16.64	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
51	20231122	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	80	2	1.14	146978100	20749	58.97	7070	7180	7020	9130	4930	7030	7083.62	1.40	0	5007	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	584	11.58	1.29	12	0.25	614.00	5499.00	14560	20230202	-51.17	6010	20231024	18.30	14560	-51.17	20230202	6010	18.30	20231024	14560	-51.17	20230202	6010	18.30	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
52	20231122	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	110	2	1.56	124408360	17568	49.93	7070	7180	7020	9130	4930	7030	7081.53	1.40	0	3791	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	586	11.63	1.30	12	0.21	614.00	5499.00	14560	20230202	-50.96	6010	20231024	18.80	14560	-50.96	20230202	6010	18.80	20231024	14560	-50.96	20230202	6010	18.80	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
53	20231122	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	50	2	0.71	59774730	8462	24.05	7070	7180	7020	9130	4930	7030	7063.90	1.40	0	1311	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	581	11.53	1.29	12	0.10	614.00	5499.00	14560	20230202	-51.37	6010	20231024	17.80	14560	-51.37	20230202	6010	17.80	20231024	14560	-51.37	20230202	6010	17.80	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
54	20231122	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	50	2	0.71	51080540	7234	20.56	7070	7180	7020	9130	4930	7030	7061.18	1.40	0	971	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	581	11.53	1.29	12	0.09	614.00	5499.00	14560	20230202	-51.37	6010	20231024	17.80	14560	-51.37	20230202	6010	17.80	20231024	14560	-51.37	20230202	6010	17.80	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
55	20231122	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	50	2	0.71	43278800	6128	17.42	7070	7180	7030	9130	4930	7030	7062.47	1.40	0	608	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	581	11.53	1.29	12	0.07	614.00	5499.00	14560	20230202	-51.37	6010	20231024	17.80	14560	-51.37	20230202	6010	17.80	20231024	14560	-51.37	20230202	6010	17.80	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
56	20231122	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	30	2	0.43	12679850	1793	5.10	7070	7180	7030	9130	4930	7030	7071.86	1.40	0	91	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	580	11.50	1.28	12	0.02	614.00	5499.00	14560	20230202	-51.51	6010	20231024	17.47	14560	-51.51	20230202	6010	17.47	20231024	14560	-51.51	20230202	6010	17.47	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
57	20231122	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	80	2	1.14	1737170	244	0.69	7070	7180	7070	9130	4930	7030	7119.55	1.40	0	-49	7303	7166	7073	6936	6843	7120	6890	41	2100	500	4350	10	1	8208283	584	11.58	1.29	12	0.00	614.00	5499.00	14560	20230202	-51.17	6010	20231024	18.30	14560	-51.17	20230202	6010	18.30	20231024	14560	-51.17	20230202	6010	18.30	20231024	2.98	N	099390	500	41 억		115159	N	N	0	N	00	N
58	20231121	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	20	2	0.29	248890890	34948	161.56	7190	7210	6980	9110	4910	7010	7121.75	1.29	0	9676	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	577	11.45	1.28	12	0.43	614.00	5499.00	14560	20230202	-51.72	6010	20231024	16.97	14560	-51.72	20230202	6010	16.97	20231024	14560	-51.72	20230202	6010	16.97	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
59	20231121	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	90	2	1.28	225588490	31635	146.24	7190	7210	6980	9110	4910	7010	7130.98	1.29	0	9570	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	583	11.56	1.29	12	0.39	614.00	5499.00	14560	20230202	-51.24	6010	20231024	18.14	14560	-51.24	20230202	6010	18.14	20231024	14560	-51.24	20230202	6010	18.14	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
60	20231121	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	130	2	1.85	203667910	28556	132.01	7190	7210	6980	9110	4910	7010	7132.23	1.29	0	9969	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	586	11.63	1.30	12	0.35	614.00	5499.00	14560	20230202	-50.96	6010	20231024	18.80	14560	-50.96	20230202	6010	18.80	20231024	14560	-50.96	20230202	6010	18.80	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
61	20231121	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	150	2	2.14	153866790	21565	99.69	7190	7210	6980	9110	4910	7010	7135.02	1.29	0	9781	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	588	11.66	1.30	12	0.26	614.00	5499.00	14560	20230202	-50.82	6010	20231024	19.13	14560	-50.82	20230202	6010	19.13	20231024	14560	-50.82	20230202	6010	19.13	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
62	20231121	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	130	2	1.85	138618770	19431	89.83	7190	7210	6980	9110	4910	7010	7133.90	1.29	0	9288	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	586	11.63	1.30	12	0.24	614.00	5499.00	14560	20230202	-50.96	6010	20231024	18.80	14560	-50.96	20230202	6010	18.80	20231024	14560	-50.96	20230202	6010	18.80	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
63	20231121	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	150	2	2.14	130313670	18267	84.44	7190	7210	6980	9110	4910	7010	7133.83	1.29	0	8368	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	588	11.66	1.30	12	0.22	614.00	5499.00	14560	20230202	-50.82	6010	20231024	19.13	14560	-50.82	20230202	6010	19.13	20231024	14560	-50.82	20230202	6010	19.13	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
64	20231121	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	160	2	2.28	122022160	17109	79.09	7190	7210	6980	9110	4910	7010	7132.05	1.29	0	8194	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	589	11.68	1.30	12	0.21	614.00	5499.00	14560	20230202	-50.76	6010	20231024	19.30	14560	-50.76	20230202	6010	19.30	20231024	14560	-50.76	20230202	6010	19.30	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
65	20231121	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	130	2	1.85	5797550	809	3.74	7190	7190	7120	9110	4910	7010	7166.32	1.29	0	-218	7203	7106	7013	6916	6823	7105	6915	41	2100	500	4340	10	1	8208283	586	11.63	1.30	12	0.01	614.00	5499.00	14560	20230202	-50.96	6010	20231024	18.80	14560	-50.96	20230202	6010	18.80	20231024	14560	-50.96	20230202	6010	18.80	20231024	2.97	N	099390	500	41 억		105483	N	N	0	N	00	N
66	20231120	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	148988480	21190	144.83	7010	7110	6920	9110	4910	7010	7031.08	1.22	0	4935	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	575	11.42	1.27	12	0.26	614.00	5499.00	14560	20230202	-51.85	6010	20231024	16.64	14560	-51.85	20230202	6010	16.64	20231024	14560	-51.85	20230202	6010	16.64	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
67	20231120	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	80	2	1.14	97416470	13849	94.66	7010	7110	6920	9110	4910	7010	7034.19	1.22	0	4785	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	582	11.55	1.29	12	0.17	614.00	5499.00	14560	20230202	-51.30	6010	20231024	17.97	14560	-51.30	20230202	6010	17.97	20231024	14560	-51.30	20230202	6010	17.97	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
68	20231120	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	30	2	0.43	63744020	9076	62.03	7010	7060	6920	9110	4910	7010	7023.36	1.22	0	3535	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	578	11.47	1.28	12	0.11	614.00	5499.00	14560	20230202	-51.65	6010	20231024	17.14	14560	-51.65	20230202	6010	17.14	20231024	14560	-51.65	20230202	6010	17.14	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
69	20231120	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	20	2	0.29	44755360	6376	43.58	7010	7060	6920	9110	4910	7010	7019.35	1.22	0	3468	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	577	11.45	1.28	12	0.08	614.00	5499.00	14560	20230202	-51.72	6010	20231024	16.97	14560	-51.72	20230202	6010	16.97	20231024	14560	-51.72	20230202	6010	16.97	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
70	20231120	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	36774810	5240	35.81	7010	7060	6920	9110	4910	7010	7018.09	1.22	0	2617	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	576	11.43	1.28	12	0.06	614.00	5499.00	14560	20230202	-51.79	6010	20231024	16.81	14560	-51.79	20230202	6010	16.81	20231024	14560	-51.79	20230202	6010	16.81	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
71	20231120	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	40	2	0.57	30385310	4330	29.59	7010	7060	6920	9110	4910	7010	7017.39	1.22	0	2427	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	579	11.48	1.28	12	0.05	614.00	5499.00	14560	20230202	-51.58	6010	20231024	17.30	14560	-51.58	20230202	6010	17.30	20231024	14560	-51.58	20230202	6010	17.30	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
72	20231120	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	50	2	0.71	17424180	2487	17.00	7010	7060	6920	9110	4910	7010	7006.10	1.22	0	1499	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	580	11.50	1.28	12	0.03	614.00	5499.00	14560	20230202	-51.51	6010	20231024	17.47	14560	-51.51	20230202	6010	17.47	20231024	14560	-51.51	20230202	6010	17.47	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
73	20231120	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	40	2	0.57	13808900	1973	13.49	7010	7050	6920	9110	4910	7010	6998.94	1.22	0	1252	7276	7142	7046	6912	6816	7095	6865	41	2100	500	4340	10	1	8208283	579	11.48	1.28	12	0.02	614.00	5499.00	14560	20230202	-51.58	6010	20231024	17.30	14560	-51.58	20230202	6010	17.30	20231024	14560	-51.58	20230202	6010	17.30	20231024	2.91	N	099390	500	41 억		100549	N	N	0	N	00	N
74	20231117	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-90	5	-1.27	102243140	14525	84.12	7100	7180	6950	9230	4970	7100	7039.11	1.32	0	-7711	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	575	11.42	1.27	12	0.18	614.00	5499.00	14560	20230202	-51.85	6010	20231024	16.64	14560	-51.85	20230202	6010	16.64	20231024	14560	-51.85	20230202	6010	16.64	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
75	20231117	150736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-100	5	-1.41	96349450	13682	79.24	7100	7180	6950	9230	4970	7100	7042.06	1.32	0	-7600	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	575	11.40	1.27	12	0.17	614.00	5499.00	14560	20230202	-51.92	6010	20231024	16.47	14560	-51.92	20230202	6010	16.47	20231024	14560	-51.92	20230202	6010	16.47	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
76	20231117	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-90	5	-1.27	84891570	12039	69.72	7100	7180	6950	9230	4970	7100	7051.38	1.32	0	-6993	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	575	11.42	1.27	12	0.15	614.00	5499.00	14560	20230202	-51.85	6010	20231024	16.64	14560	-51.85	20230202	6010	16.64	20231024	14560	-51.85	20230202	6010	16.64	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
77	20231117	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-90	5	-1.27	71004690	10051	58.21	7100	7180	6990	9230	4970	7100	7064.44	1.32	0	-5837	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	575	11.42	1.27	12	0.12	614.00	5499.00	14560	20230202	-51.85	6010	20231024	16.64	14560	-51.85	20230202	6010	16.64	20231024	14560	-51.85	20230202	6010	16.64	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
78	20231117	120732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-100	5	-1.41	65379640	9248	53.56	7100	7180	6990	9230	4970	7100	7069.60	1.32	0	-5395	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	575	11.40	1.27	12	0.11	614.00	5499.00	14560	20230202	-51.92	6010	20231024	16.47	14560	-51.92	20230202	6010	16.47	20231024	14560	-51.92	20230202	6010	16.47	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
79	20231117	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-20	5	-0.28	52442850	7406	42.89	7100	7180	7040	9230	4970	7100	7081.13	1.32	0	-4825	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	581	11.53	1.29	12	0.09	614.00	5499.00	14560	20230202	-51.37	6010	20231024	17.80	14560	-51.37	20230202	6010	17.80	20231024	14560	-51.37	20230202	6010	17.80	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
80	20231117	100732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	10	2	0.14	29493640	4168	24.14	7100	7180	7040	9230	4970	7100	7076.21	1.32	0	-2025	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	584	11.58	1.29	12	0.05	614.00	5499.00	14560	20230202	-51.17	6010	20231024	18.30	14560	-51.17	20230202	6010	18.30	20231024	14560	-51.17	20230202	6010	18.30	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
81	20231117	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-50	5	-0.70	14792590	2091	12.11	7100	7180	7050	9230	4970	7100	7074.41	1.32	0	-1226	7273	7186	7103	7016	6933	7145	6975	41	2130	500	4400	10	1	8208283	579	11.48	1.28	12	0.03	614.00	5499.00	14560	20230202	-51.58	6010	20231024	17.30	14560	-51.58	20230202	6010	17.30	20231024	14560	-51.58	20230202	6010	17.30	20231024	2.90	N	099390	500	41 억		108249	N	N	0	N	00	N
82	20231116	160733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	0	3	0.00	117339600	16536	31.76	7180	7190	7020	9230	4970	7100	7096.01	1.30	0	1401	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	583	11.56	1.29	12	0.20	614.00	5499.00	14560	20230202	-51.24	6010	20231024	18.14	14560	-51.24	20230202	6010	18.14	20231024	14560	-51.24	20230202	6010	18.14	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
83	20231116	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	0	3	0.00	107793430	15188	29.17	7180	7190	7020	9230	4970	7100	7097.28	1.30	0	1607	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	583	11.56	1.29	12	0.19	614.00	5499.00	14560	20230202	-51.24	6010	20231024	18.14	14560	-51.24	20230202	6010	18.14	20231024	14560	-51.24	20230202	6010	18.14	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
84	20231116	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	30	2	0.42	94620970	13329	25.60	7180	7190	7020	9230	4970	7100	7098.88	1.30	0	1027	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	585	11.61	1.30	12	0.16	614.00	5499.00	14560	20230202	-51.03	6010	20231024	18.64	14560	-51.03	20230202	6010	18.64	20231024	14560	-51.03	20230202	6010	18.64	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
85	20231116	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-20	5	-0.28	54586580	7677	14.74	7180	7190	7020	9230	4970	7100	7110.41	1.30	0	240	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	581	11.53	1.29	12	0.09	614.00	5499.00	14560	20230202	-51.37	6010	20231024	17.80	14560	-51.37	20230202	6010	17.80	20231024	14560	-51.37	20230202	6010	17.80	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
86	20231116	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-50	5	-0.70	47507690	6675	12.82	7180	7190	7020	9230	4970	7100	7117.26	1.30	0	201	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	579	11.48	1.28	12	0.08	614.00	5499.00	14560	20230202	-51.58	6010	20231024	17.30	14560	-51.58	20230202	6010	17.30	20231024	14560	-51.58	20230202	6010	17.30	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
87	20231116	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	20	2	0.28	23873160	3348	6.43	7180	7190	7020	9230	4970	7100	7130.57	1.30	0	245	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	584	11.60	1.29	12	0.04	614.00	5499.00	14560	20230202	-51.10	6010	20231024	18.47	14560	-51.10	20230202	6010	18.47	20231024	14560	-51.10	20230202	6010	18.47	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
88	20231116	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	90	2	1.27	13900540	1942	3.73	7180	7190	7130	9230	4970	7100	7157.85	1.30	0	495	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	590	11.71	1.31	12	0.02	614.00	5499.00	14560	20230202	-50.62	6010	20231024	19.63	14560	-50.62	20230202	6010	19.63	20231024	14560	-50.62	20230202	6010	19.63	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
89	20231116	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	1.30	0	0	7260	7180	7050	6970	6840	7220	7010	41	2130	500	4400	10	1	8208283	583	11.56	1.29	12	0.00	614.00	5499.00	14560	20230202	-51.24	6010	20231024	18.14	14560	-51.24	20230202	6010	18.14	20231024	14560	-51.24	20230202	6010	18.14	20231024	2.89	N	099390	500	41 억		106991	N	N	0	N	00	N
90	20231115	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	130	2	1.87	365718090	51863	28.58	7000	7130	6920	9060	4880	6970	7050.83	1.26	0	3346	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	583	11.56	1.29	12	0.63	614.00	5499.00	14560	20230202	-51.24	6010	20231024	18.14	14560	-51.24	20230202	6010	18.14	20231024	14560	-51.24	20230202	6010	18.14	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
91	20231115	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	110	2	1.58	346463120	49148	27.09	7000	7130	6920	9060	4880	6970	7049.38	1.26	0	3230	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	581	11.53	1.29	12	0.60	614.00	5499.00	14560	20230202	-51.37	6010	20231024	17.80	14560	-51.37	20230202	6010	17.80	20231024	14560	-51.37	20230202	6010	17.80	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
92	20231115	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	140	2	2.01	300237670	42571	23.46	7000	7130	6920	9060	4880	6970	7052.63	1.26	0	3553	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	584	11.58	1.29	12	0.52	614.00	5499.00	14560	20230202	-51.17	6010	20231024	18.30	14560	-51.17	20230202	6010	18.30	20231024	14560	-51.17	20230202	6010	18.30	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
93	20231115	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	130	2	1.87	222410920	31590	17.41	7000	7130	6920	9060	4880	6970	7040.55	1.26	0	836	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	583	11.56	1.29	12	0.38	614.00	5499.00	14560	20230202	-51.24	6010	20231024	18.14	14560	-51.24	20230202	6010	18.14	20231024	14560	-51.24	20230202	6010	18.14	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
94	20231115	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	80	2	1.15	178015190	25263	13.92	7000	7130	6920	9060	4880	6970	7046.48	1.26	0	546	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	579	11.48	1.28	12	0.31	614.00	5499.00	14560	20230202	-51.58	6010	20231024	17.30	14560	-51.58	20230202	6010	17.30	20231024	14560	-51.58	20230202	6010	17.30	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
95	20231115	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	90	2	1.29	171343510	24316	13.40	7000	7130	6920	9060	4880	6970	7046.53	1.26	0	330	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	580	11.50	1.28	12	0.30	614.00	5499.00	14560	20230202	-51.51	6010	20231024	17.47	14560	-51.51	20230202	6010	17.47	20231024	14560	-51.51	20230202	6010	17.47	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
96	20231115	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	50	2	0.72	115587000	16459	9.07	7000	7120	6920	9060	4880	6970	7022.72	1.26	0	2111	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	576	11.43	1.28	12	0.20	614.00	5499.00	14560	20230202	-51.79	6010	20231024	16.81	14560	-51.79	20230202	6010	16.81	20231024	14560	-51.79	20230202	6010	16.81	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
97	20231115	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	30	2	0.43	19383210	2777	1.53	7000	7070	6920	9060	4880	6970	6979.91	1.26	0	1021	8170	7570	7080	6480	5990	7870	6780	41	2090	500	4320	10	1	8208283	575	11.40	1.27	12	0.03	614.00	5499.00	14560	20230202	-51.92	6010	20231024	16.47	14560	-51.92	20230202	6010	16.47	20231024	14560	-51.92	20230202	6010	16.47	20231024	2.89	N	099390	500	41 억		103400	N	N	0	N	00	N
98	20231114	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	340	2	5.13	1308644320	181436	1201.17	6620	7680	6590	8610	4650	6630	7212.97	1.25	0	592	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	572	11.35	1.27	12	2.21	614.00	5499.00	14560	20230202	-52.13	6010	20231024	15.97	14560	-52.13	20230202	6010	15.97	20231024	14560	-52.13	20230202	6010	15.97	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
99	20231114	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	300	2	4.52	1276558600	176819	1170.60	6620	7680	6590	8610	4650	6630	7219.58	1.25	0	-1297	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	569	11.29	1.26	12	2.15	614.00	5499.00	14560	20230202	-52.40	6010	20231024	15.31	14560	-52.40	20230202	6010	15.31	20231024	14560	-52.40	20230202	6010	15.31	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
100	20231114	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	280	2	4.22	1249800310	172933	1144.87	6620	7680	6590	8610	4650	6630	7227.08	1.25	0	-3628	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	567	11.25	1.26	12	2.11	614.00	5499.00	14560	20230202	-52.54	6010	20231024	14.98	14560	-52.54	20230202	6010	14.98	20231024	14560	-52.54	20230202	6010	14.98	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
101	20231114	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	230	2	3.47	1218602360	168369	1114.66	6620	7680	6590	8610	4650	6630	7237.69	1.25	0	-4738	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	563	11.17	1.25	12	2.05	614.00	5499.00	14560	20230202	-52.88	6010	20231024	14.14	14560	-52.88	20230202	6010	14.14	20231024	14560	-52.88	20230202	6010	14.14	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
102	20231114	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	230	2	3.47	1186708020	163718	1083.87	6620	7680	6590	8610	4650	6630	7248.49	1.25	0	-6916	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	563	11.17	1.25	12	1.99	614.00	5499.00	14560	20230202	-52.88	6010	20231024	14.14	14560	-52.88	20230202	6010	14.14	20231024	14560	-52.88	20230202	6010	14.14	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
103	20231114	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	260	2	3.92	1131722160	155692	1030.73	6620	7680	6590	8610	4650	6630	7268.98	1.25	0	-9050	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	566	11.22	1.25	12	1.90	614.00	5499.00	14560	20230202	-52.68	6010	20231024	14.64	14560	-52.68	20230202	6010	14.64	20231024	14560	-52.68	20230202	6010	14.64	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
104	20231114	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	200	2	3.02	30662750	4529	29.98	6620	6850	6590	8610	4650	6630	6770.31	1.25	0	2558	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	561	11.12	1.24	12	0.06	614.00	5499.00	14560	20230202	-53.09	6010	20231024	13.64	14560	-53.09	20230202	6010	13.64	20231024	14560	-53.09	20230202	6010	13.64	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
105	20231114	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	170	2	2.56	6484430	974	6.45	6620	6800	6590	8610	4650	6630	6657.53	1.25	0	288	7003	6816	6723	6536	6443	6770	6490	41	1980	500	4110	10	1	8208283	558	11.07	1.24	12	0.01	614.00	5499.00	14560	20230202	-53.30	6010	20231024	13.14	14560	-53.30	20230202	6010	13.14	20231024	14560	-53.30	20230202	6010	13.14	20231024	2.83	N	099390	500	41 억		102460	N	N	0	N	00	N
106	20231113	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-210	5	-3.07	101706920	15038	94.65	6790	6910	6630	8890	4790	6840	6763.42	1.29	0	-3634	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	544	10.80	1.21	12	0.18	614.00	5499.00	14560	20230202	-54.46	6010	20231024	10.32	14560	-54.46	20230202	6010	10.32	20231024	14560	-54.46	20230202	6010	10.32	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
107	20231113	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-50	5	-0.73	90082870	13290	83.65	6790	6910	6660	8890	4790	6840	6778.24	1.29	0	-3536	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	557	11.06	1.23	12	0.16	614.00	5499.00	14560	20230202	-53.37	6010	20231024	12.98	14560	-53.37	20230202	6010	12.98	20231024	14560	-53.37	20230202	6010	12.98	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
108	20231113	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-90	5	-1.32	85794260	12648	79.61	6790	6910	6680	8890	4790	6840	6783.23	1.29	0	-3411	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	554	10.99	1.23	12	0.15	614.00	5499.00	14560	20230202	-53.64	6010	20231024	12.31	14560	-53.64	20230202	6010	12.31	20231024	14560	-53.64	20230202	6010	12.31	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
109	20231113	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-120	5	-1.75	83302580	12277	77.27	6790	6910	6710	8890	4790	6840	6785.26	1.29	0	-3253	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	552	10.94	1.22	12	0.15	614.00	5499.00	14560	20230202	-53.85	6010	20231024	11.81	14560	-53.85	20230202	6010	11.81	20231024	14560	-53.85	20230202	6010	11.81	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
110	20231113	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-40	5	-0.58	71534760	10533	66.30	6790	6910	6730	8890	4790	6840	6791.49	1.29	0	-1927	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	558	11.07	1.24	12	0.13	614.00	5499.00	14560	20230202	-53.30	6010	20231024	13.14	14560	-53.30	20230202	6010	13.14	20231024	14560	-53.30	20230202	6010	13.14	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
111	20231113	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-30	5	-0.44	50777830	7457	46.93	6790	6910	6730	8890	4790	6840	6809.42	1.29	0	-516	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	559	11.09	1.24	12	0.09	614.00	5499.00	14560	20230202	-53.23	6010	20231024	13.31	14560	-53.23	20230202	6010	13.31	20231024	14560	-53.23	20230202	6010	13.31	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
112	20231113	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-10	5	-0.15	25963650	3802	23.93	6790	6910	6750	8890	4790	6840	6828.95	1.29	0	914	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	561	11.12	1.24	12	0.05	614.00	5499.00	14560	20230202	-53.09	6010	20231024	13.64	14560	-53.09	20230202	6010	13.64	20231024	14560	-53.09	20230202	6010	13.64	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
113	20231113	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	50	2	0.73	16470670	2412	15.18	6790	6910	6750	8890	4790	6840	6828.64	1.29	0	744	7033	6936	6793	6696	6553	6865	6625	41	2050	500	4240	10	1	8208283	566	11.22	1.25	12	0.03	614.00	5499.00	14560	20230202	-52.68	6010	20231024	14.64	14560	-52.68	20230202	6010	14.64	20231024	14560	-52.68	20230202	6010	14.64	20231024	2.85	N	099390	500	41 억		106095	N	N	0	N	00	N
114	20231110	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-10	5	-0.15	108045450	15887	143.04	6890	6890	6650	8900	4800	6850	6800.85	1.38	0	-6976	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	561	11.14	1.24	12	0.19	614.00	5499.00	14560	20230202	-53.02	6010	20231024	13.81	14560	-53.02	20230202	6010	13.81	20231024	14560	-53.02	20230202	6010	13.81	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
115	20231110	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	0	3	0.00	96794480	14243	128.23	6890	6890	6650	8900	4800	6850	6795.93	1.38	0	-6859	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	562	11.16	1.25	12	0.17	614.00	5499.00	14560	20230202	-52.95	6010	20231024	13.98	14560	-52.95	20230202	6010	13.98	20231024	14560	-52.95	20230202	6010	13.98	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
116	20231110	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-30	5	-0.44	69681350	10271	92.47	6890	6890	6650	8900	4800	6850	6784.28	1.38	0	-5184	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	560	11.11	1.24	12	0.13	614.00	5499.00	14560	20230202	-53.16	6010	20231024	13.48	14560	-53.16	20230202	6010	13.48	20231024	14560	-53.16	20230202	6010	13.48	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
117	20231110	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-40	5	-0.58	52468880	7751	69.78	6890	6890	6650	8900	4800	6850	6769.30	1.38	0	-3547	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	559	11.09	1.24	12	0.09	614.00	5499.00	14560	20230202	-53.23	6010	20231024	13.31	14560	-53.23	20230202	6010	13.31	20231024	14560	-53.23	20230202	6010	13.31	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
118	20231110	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-70	5	-1.02	35687830	5286	47.59	6890	6890	6650	8900	4800	6850	6751.39	1.38	0	-1267	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	557	11.04	1.23	12	0.06	614.00	5499.00	14560	20230202	-53.43	6010	20231024	12.81	14560	-53.43	20230202	6010	12.81	20231024	14560	-53.43	20230202	6010	12.81	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
119	20231110	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-20	5	-0.29	31623220	4687	42.20	6890	6890	6650	8900	4800	6850	6747.01	1.38	0	-1093	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	561	11.12	1.24	12	0.06	614.00	5499.00	14560	20230202	-53.09	6010	20231024	13.64	14560	-53.09	20230202	6010	13.64	20231024	14560	-53.09	20230202	6010	13.64	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
120	20231110	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-90	5	-1.31	21312170	3173	28.57	6890	6890	6650	8900	4800	6850	6716.73	1.38	0	-1116	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	555	11.01	1.23	12	0.04	614.00	5499.00	14560	20230202	-53.57	6010	20231024	12.48	14560	-53.57	20230202	6010	12.48	20231024	14560	-53.57	20230202	6010	12.48	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
121	20231110	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	0	3	0.00	1218730	178	1.60	6890	6890	6800	8900	4800	6850	6846.80	1.38	0	-143	7056	6952	6856	6752	6656	6905	6705	41	2050	500	4240	10	1	8208283	562	11.16	1.25	12	0.00	614.00	5499.00	14560	20230202	-52.95	6010	20231024	13.98	14560	-52.95	20230202	6010	13.98	20231024	14560	-52.95	20230202	6010	13.98	20231024	2.88	N	099390	500	41 억		113404	N	N	0	N	00	N
122	20231109	160700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6850	-70	5	-1.01	76370680	11107	49.77	6920	6960	6760	8990	4850	6920	6875.91	1.39	0	-372	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	562	11.16	1.25	12	0.14	614.00	5499.00	14560	20230202	-52.95	6010	20231024	13.98	14560	-52.95	20230202	6010	13.98	20231024	14560	-52.95	20230202	6010	13.98	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
123	20231109	150700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6820	-100	5	-1.45	66350820	9637	43.18	6920	6960	6790	8990	4850	6920	6885.01	1.39	0	-219	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	560	11.11	1.24	12	0.12	614.00	5499.00	14560	20230202	-53.16	6010	20231024	13.48	14560	-53.16	20230202	6010	13.48	20231024	14560	-53.16	20230202	6010	13.48	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
124	20231109	140658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6840	-80	5	-1.16	60159840	8728	39.11	6920	6960	6790	8990	4850	6920	6892.74	1.39	0	-8	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	561	11.14	1.24	12	0.11	614.00	5499.00	14560	20230202	-53.02	6010	20231024	13.81	14560	-53.02	20230202	6010	13.81	20231024	14560	-53.02	20230202	6010	13.81	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
125	20231109	130701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6820	-100	5	-1.45	54757730	7941	35.58	6920	6960	6790	8990	4850	6920	6895.57	1.39	0	99	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	560	11.11	1.24	12	0.10	614.00	5499.00	14560	20230202	-53.16	6010	20231024	13.48	14560	-53.16	20230202	6010	13.48	20231024	14560	-53.16	20230202	6010	13.48	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
126	20231109	120705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6880	-40	5	-0.58	45146820	6536	29.29	6920	6960	6850	8990	4850	6920	6907.41	1.39	0	492	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	565	11.21	1.25	12	0.08	614.00	5499.00	14560	20230202	-52.75	6010	20231024	14.48	14560	-52.75	20230202	6010	14.48	20231024	14560	-52.75	20230202	6010	14.48	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
127	20231109	110703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6890	-30	5	-0.43	42119270	6098	27.33	6920	6960	6850	8990	4850	6920	6907.06	1.39	0	694	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	566	11.22	1.25	12	0.07	614.00	5499.00	14560	20230202	-52.68	6010	20231024	14.64	14560	-52.68	20230202	6010	14.64	20231024	14560	-52.68	20230202	6010	14.64	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
128	20231109	100658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6910	-10	5	-0.14	24952800	3621	16.23	6920	6960	6850	8990	4850	6920	6891.14	1.39	0	641	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	567	11.25	1.26	12	0.04	614.00	5499.00	14560	20230202	-52.54	6010	20231024	14.98	14560	-52.54	20230202	6010	14.98	20231024	14560	-52.54	20230202	6010	14.98	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
129	20231109	090700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	10	2	0.14	1197180	173	0.78	6920	6930	6920	8990	4850	6920	6920.12	1.39	0	-141	7100	7010	6940	6850	6780	7055	6895	41	2070	500	4290	10	1	8208283	569	11.29	1.26	12	0.00	614.00	5499.00	14560	20230202	-52.40	6010	20231024	15.31	14560	-52.40	20230202	6010	15.31	20231024	14560	-52.40	20230202	6010	15.31	20231024	2.85	N	099390	500	41 억		113776	N	N	0	N	00	N
130	20231108	160654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-30	5	-0.43	155097360	22236	130.85	6900	7030	6870	9030	4870	6950	6975.09	1.38	0	877	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	568	11.27	1.26	12	0.27	614.00	5499.00	14560	20230202	-52.47	6010	20231024	15.14	14560	-52.47	20230202	6010	15.14	20231024	14560	-52.47	20230202	6010	15.14	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
131	20231108	150657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6970	20	2	0.29	140613830	20141	118.53	6900	7030	6890	9030	4870	6950	6981.47	1.38	0	863	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	572	11.35	1.27	12	0.25	614.00	5499.00	14560	20230202	-52.13	6010	20231024	15.97	14560	-52.13	20230202	6010	15.97	20231024	14560	-52.13	20230202	6010	15.97	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
132	20231108	140655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6990	40	2	0.58	125767180	18009	105.98	6900	7030	6890	9030	4870	6950	6983.57	1.38	0	2543	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	574	11.38	1.27	12	0.22	614.00	5499.00	14560	20230202	-51.99	6010	20231024	16.31	14560	-51.99	20230202	6010	16.31	20231024	14560	-51.99	20230202	6010	16.31	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
133	20231108	130653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	10	2	0.14	107965260	15451	90.93	6900	7030	6890	9030	4870	6950	6987.59	1.38	0	3241	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	571	11.34	1.27	12	0.19	614.00	5499.00	14560	20230202	-52.20	6010	20231024	15.81	14560	-52.20	20230202	6010	15.81	20231024	14560	-52.20	20230202	6010	15.81	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
134	20231108	120649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	10	2	0.14	94157420	13465	79.24	6900	7030	6890	9030	4870	6950	6992.75	1.38	0	3298	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	571	11.34	1.27	12	0.16	614.00	5499.00	14560	20230202	-52.20	6010	20231024	15.81	14560	-52.20	20230202	6010	15.81	20231024	14560	-52.20	20230202	6010	15.81	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
135	20231108	110656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	50	2	0.72	86196230	12327	72.54	6900	7030	6890	9030	4870	6950	6992.47	1.38	0	3257	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	575	11.40	1.27	12	0.15	614.00	5499.00	14560	20230202	-51.92	6010	20231024	16.47	14560	-51.92	20230202	6010	16.47	20231024	14560	-51.92	20230202	6010	16.47	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
136	20231108	100656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	50	2	0.72	46526380	6666	39.23	6900	7010	6890	9030	4870	6950	6979.65	1.38	0	447	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	575	11.40	1.27	12	0.08	614.00	5499.00	14560	20230202	-51.92	6010	20231024	16.47	14560	-51.92	20230202	6010	16.47	20231024	14560	-51.92	20230202	6010	16.47	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
137	20231108	090653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	-10	5	-0.14	5332720	773	4.55	6900	6950	6890	9030	4870	6950	6898.73	1.38	0	329	7163	7056	6913	6806	6663	7110	6860	41	2080	500	4300	10	1	8208283	570	11.30	1.26	12	0.01	614.00	5499.00	14560	20230202	-52.34	6010	20231024	15.47	14560	-52.34	20230202	6010	15.47	20231024	14560	-52.34	20230202	6010	15.47	20231024	2.85	N	099390	500	41 억		112899	N	N	0	N	00	N
138	20231107	160655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	0	3	0.00	115207330	16735	58.01	6880	7020	6770	9030	4870	6950	6884.21	1.42	0	-3651	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	570	11.32	1.26	12	0.20	614.00	5499.00	14560	20230202	-52.27	6010	20231024	15.64	14560	-52.27	20230202	6010	15.64	20231024	14560	-52.27	20230202	6010	15.64	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
139	20231107	150655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6870	-80	5	-1.15	103732450	15076	52.26	6880	7020	6770	9030	4870	6950	6880.63	1.42	0	-3439	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	564	11.19	1.25	12	0.18	614.00	5499.00	14560	20230202	-52.82	6010	20231024	14.31	14560	-52.82	20230202	6010	14.31	20231024	14560	-52.82	20230202	6010	14.31	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
140	20231107	140659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6880	-70	5	-1.01	98630320	14332	49.68	6880	7020	6770	9030	4870	6950	6881.83	1.42	0	-3181	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	565	11.21	1.25	12	0.17	614.00	5499.00	14560	20230202	-52.75	6010	20231024	14.48	14560	-52.75	20230202	6010	14.48	20231024	14560	-52.75	20230202	6010	14.48	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
141	20231107	130657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6830	-120	5	-1.73	92673080	13466	46.68	6880	7020	6770	9030	4870	6950	6882.01	1.42	0	-2585	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	561	11.12	1.24	12	0.16	614.00	5499.00	14560	20230202	-53.09	6010	20231024	13.64	14560	-53.09	20230202	6010	13.64	20231024	14560	-53.09	20230202	6010	13.64	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
142	20231107	120652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6790	-160	5	-2.30	82597690	11981	41.53	6880	7020	6780	9030	4870	6950	6894.06	1.42	0	-2033	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	557	11.06	1.23	12	0.15	614.00	5499.00	14560	20230202	-53.37	6010	20231024	12.98	14560	-53.37	20230202	6010	12.98	20231024	14560	-53.37	20230202	6010	12.98	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
143	20231107	110653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6870	-80	5	-1.15	57001250	8231	28.53	6880	7020	6830	9030	4870	6950	6925.19	1.42	0	556	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	564	11.19	1.25	12	0.10	614.00	5499.00	14560	20230202	-52.82	6010	20231024	14.31	14560	-52.82	20230202	6010	14.31	20231024	14560	-52.82	20230202	6010	14.31	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
144	20231107	100701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	-10	5	-0.14	47822360	6899	23.91	6880	7020	6830	9030	4870	6950	6931.78	1.42	0	630	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	570	11.30	1.26	12	0.08	614.00	5499.00	14560	20230202	-52.34	6010	20231024	15.47	14560	-52.34	20230202	6010	15.47	20231024	14560	-52.34	20230202	6010	15.47	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
145	20231107	090645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6880	-70	5	-1.01	18209510	2639	9.15	6880	6980	6830	9030	4870	6950	6900.16	1.42	0	-551	7130	7040	6910	6820	6690	7085	6865	41	2080	500	4300	10	1	8208283	565	11.21	1.25	12	0.03	614.00	5499.00	14560	20230202	-52.75	6010	20231024	14.48	14560	-52.75	20230202	6010	14.48	20231024	14560	-52.75	20230202	6010	14.48	20231024	2.85	N	099390	500	41 억		116551	N	N	0	N	00	N
146	20231106	160639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	60	2	0.87	198710120	28847	131.16	6900	7000	6780	8950	4830	6890	6888.35	1.46	0	-3842	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	570	11.32	1.26	12	0.35	614.00	5499.00	14560	20230202	-52.27	6010	20231024	15.64	14560	-52.27	20230202	6010	15.64	20231024	14560	-52.27	20230202	6010	15.64	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
147	20231106	150642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6970	80	2	1.16	192071840	27892	126.82	6900	7000	6780	8950	4830	6890	6886.27	1.46	0	-3478	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	572	11.35	1.27	12	0.34	614.00	5499.00	14560	20230202	-52.13	6010	20231024	15.97	14560	-52.13	20230202	6010	15.97	20231024	14560	-52.13	20230202	6010	15.97	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
148	20231106	140640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6900	10	2	0.15	158532200	23064	104.87	6900	6940	6780	8950	4830	6890	6873.58	1.46	0	-4058	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	566	11.24	1.25	12	0.28	614.00	5499.00	14560	20230202	-52.61	6010	20231024	14.81	14560	-52.61	20230202	6010	14.81	20231024	14560	-52.61	20230202	6010	14.81	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
149	20231106	130646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6900	10	2	0.15	135780380	19765	89.87	6900	6940	6780	8950	4830	6890	6869.74	1.46	0	-4567	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	566	11.24	1.25	12	0.24	614.00	5499.00	14560	20230202	-52.61	6010	20231024	14.81	14560	-52.61	20230202	6010	14.81	20231024	14560	-52.61	20230202	6010	14.81	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
150	20231106	120643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6850	-40	5	-0.58	110156790	16030	72.89	6900	6940	6780	8950	4830	6890	6871.91	1.46	0	-5177	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	562	11.16	1.25	12	0.20	614.00	5499.00	14560	20230202	-52.95	6010	20231024	13.98	14560	-52.95	20230202	6010	13.98	20231024	14560	-52.95	20230202	6010	13.98	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
151	20231106	110642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6890	0	3	0.00	103511640	15063	68.49	6900	6940	6780	8950	4830	6890	6871.91	1.46	0	-5004	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	566	11.22	1.25	12	0.18	614.00	5499.00	14560	20230202	-52.68	6010	20231024	14.64	14560	-52.68	20230202	6010	14.64	20231024	14560	-52.68	20230202	6010	14.64	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
152	20231106	100620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	40	2	0.58	74514590	10851	49.34	6900	6940	6780	8950	4830	6890	6867.07	1.46	0	-3768	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	569	11.29	1.26	12	0.13	614.00	5499.00	14560	20230202	-52.40	6010	20231024	15.31	14560	-52.40	20230202	6010	15.31	20231024	14560	-52.40	20230202	6010	15.31	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
153	20231106	090643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	40	2	0.58	35192120	5111	23.24	6900	6930	6820	8950	4830	6890	6885.56	1.46	0	-3614	7096	6992	6836	6732	6576	7045	6785	41	2060	500	4270	10	1	8208283	569	11.29	1.26	12	0.06	614.00	5499.00	14560	20230202	-52.40	6010	20231024	15.31	14560	-52.40	20230202	6010	15.31	20231024	14560	-52.40	20230202	6010	15.31	20231024	2.88	N	099390	500	41 억		119907	N	N	0	N	00	N
154	20231103	160635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6890	140	2	2.07	149751480	21882	64.58	6760	6940	6680	8770	4730	6750	6843.59	1.48	0	-1266	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	566	11.22	1.25	12	0.27	614.00	5499.00	14560	20230202	-52.68	6010	20231024	14.64	14560	-52.68	20230202	6010	14.64	20231024	14560	-52.68	20230202	6010	14.64	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
155	20231103	150632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6890	140	2	2.07	137501120	20102	59.33	6760	6940	6680	8770	4730	6750	6840.17	1.48	0	-1245	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	566	11.22	1.25	12	0.24	614.00	5499.00	14560	20230202	-52.68	6010	20231024	14.64	14560	-52.68	20230202	6010	14.64	20231024	14560	-52.68	20230202	6010	14.64	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
156	20231103	140633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6900	150	2	2.22	131809290	19276	56.89	6760	6940	6680	8770	4730	6750	6838.00	1.48	0	-1030	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	566	11.24	1.25	12	0.23	614.00	5499.00	14560	20230202	-52.61	6010	20231024	14.81	14560	-52.61	20230202	6010	14.81	20231024	14560	-52.61	20230202	6010	14.81	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
157	20231103	130633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6910	160	2	2.37	122560570	17936	52.94	6760	6940	6680	8770	4730	6750	6833.22	1.48	0	-843	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	567	11.25	1.26	12	0.22	614.00	5499.00	14560	20230202	-52.54	6010	20231024	14.98	14560	-52.54	20230202	6010	14.98	20231024	14560	-52.54	20230202	6010	14.98	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
158	20231103	120633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	180	2	2.67	112777180	16517	48.75	6760	6940	6680	8770	4730	6750	6827.95	1.48	0	-812	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	569	11.29	1.26	12	0.20	614.00	5499.00	14560	20230202	-52.40	6010	20231024	15.31	14560	-52.40	20230202	6010	15.31	20231024	14560	-52.40	20230202	6010	15.31	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
159	20231103	110637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6880	130	2	1.93	95911220	14072	41.53	6760	6920	6680	8770	4730	6750	6815.75	1.48	0	-678	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	565	11.21	1.25	12	0.17	614.00	5499.00	14560	20230202	-52.75	6010	20231024	14.48	14560	-52.75	20230202	6010	14.48	20231024	14560	-52.75	20230202	6010	14.48	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
160	20231103	100625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6870	120	2	1.78	73713660	10843	32.00	6760	6880	6680	8770	4730	6750	6798.27	1.48	0	-84	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	564	11.19	1.25	12	0.13	614.00	5499.00	14560	20230202	-52.82	6010	20231024	14.31	14560	-52.82	20230202	6010	14.31	20231024	14560	-52.82	20230202	6010	14.31	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
161	20231103	090628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6760	10	2	0.15	25333520	3739	11.04	6760	6830	6720	8770	4730	6750	6775.48	1.48	0	-1602	7023	6886	6623	6486	6223	6955	6555	41	2020	500	4180	10	1	8208283	555	11.01	1.23	12	0.05	614.00	5499.00	14560	20230202	-53.57	6010	20231024	12.48	14560	-53.57	20230202	6010	12.48	20231024	14560	-53.57	20230202	6010	12.48	20231024	2.89	N	099390	500	41 억		121143	N	N	0	N	00	N
162	20231102	160628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6750	410	2	6.47	221506890	33482	145.47	6360	6760	6360	8240	4440	6340	6615.66	1.42	0	5077	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	554	10.99	1.23	12	0.41	614.00	5499.00	14560	20230202	-53.64	6010	20231024	12.31	14560	-53.64	20230202	6010	12.31	20231024	14560	-53.64	20230202	6010	12.31	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
163	20231102	150634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	320	2	5.05	185993660	28166	122.37	6360	6760	6360	8240	4440	6340	6603.48	1.42	0	3176	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	547	10.85	1.21	12	0.34	614.00	5499.00	14560	20230202	-54.26	6010	20231024	10.82	14560	-54.26	20230202	6010	10.82	20231024	14560	-54.26	20230202	6010	10.82	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
164	20231102	140623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6630	290	2	4.57	120697790	18409	79.98	6360	6660	6360	8240	4440	6340	6556.46	1.42	0	2541	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	544	10.80	1.21	12	0.22	614.00	5499.00	14560	20230202	-54.46	6010	20231024	10.32	14560	-54.46	20230202	6010	10.32	20231024	14560	-54.46	20230202	6010	10.32	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
165	20231102	130629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	280	2	4.42	112936990	17237	74.89	6360	6660	6360	8240	4440	6340	6552.01	1.42	0	2950	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	543	10.78	1.20	12	0.21	614.00	5499.00	14560	20230202	-54.53	6010	20231024	10.15	14560	-54.53	20230202	6010	10.15	20231024	14560	-54.53	20230202	6010	10.15	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
166	20231102	120625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6630	290	2	4.57	104114970	15908	69.11	6360	6630	6360	8240	4440	6340	6544.82	1.42	0	2683	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	544	10.80	1.21	12	0.19	614.00	5499.00	14560	20230202	-54.46	6010	20231024	10.32	14560	-54.46	20230202	6010	10.32	20231024	14560	-54.46	20230202	6010	10.32	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
167	20231102	110626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6610	270	2	4.26	91509840	14002	60.83	6360	6630	6360	8240	4440	6340	6535.48	1.42	0	2742	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	543	10.77	1.20	12	0.17	614.00	5499.00	14560	20230202	-54.60	6010	20231024	9.98	14560	-54.60	20230202	6010	9.98	20231024	14560	-54.60	20230202	6010	9.98	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
168	20231102	100627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	230	2	3.63	84214560	12893	56.02	6360	6630	6360	8240	4440	6340	6531.80	1.42	0	2540	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	539	10.70	1.19	12	0.16	614.00	5499.00	14560	20230202	-54.88	6010	20231024	9.32	14560	-54.88	20230202	6010	9.32	20231024	14560	-54.88	20230202	6010	9.32	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
169	20231102	090630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6560	220	2	3.47	32673860	5062	21.99	6360	6560	6360	8240	4440	6340	6454.73	1.42	0	776	6553	6446	6303	6196	6053	6500	6250	41	1900	500	3930	10	1	8208283	538	10.68	1.19	12	0.06	614.00	5499.00	14560	20230202	-54.95	6010	20231024	9.15	14560	-54.95	20230202	6010	9.15	20231024	14560	-54.95	20230202	6010	9.15	20231024	2.94	N	099390	500	41 억		116176	N	N	0	N	00	N
170	20231101	160624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	200	2	3.26	145468730	22942	88.75	6160	6410	6160	7980	4300	6140	6340.72	1.34	0	6157	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	520	10.33	1.15	12	0.28	614.00	5499.00	14560	20230202	-56.46	6010	20231024	5.49	14560	-56.46	20230202	6010	5.49	20231024	14560	-56.46	20230202	6010	5.49	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N
171	20231101	150624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6360	220	2	3.58	133761540	21096	81.61	6160	6410	6160	7980	4300	6140	6340.61	1.34	0	5016	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	522	10.36	1.16	12	0.26	614.00	5499.00	14560	20230202	-56.32	6010	20231024	5.82	14560	-56.32	20230202	6010	5.82	20231024	14560	-56.32	20230202	6010	5.82	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N
172	20231101	140619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	230	2	3.75	127044130	20035	77.50	6160	6410	6160	7980	4300	6140	6341.11	1.34	0	4498	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	523	10.37	1.16	12	0.24	614.00	5499.00	14560	20230202	-56.25	6010	20231024	5.99	14560	-56.25	20230202	6010	5.99	20231024	14560	-56.25	20230202	6010	5.99	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N
173	20231101	130623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	210	2	3.42	123754680	19515	75.49	6160	6410	6160	7980	4300	6140	6341.52	1.34	0	4429	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	521	10.34	1.15	12	0.24	614.00	5499.00	14560	20230202	-56.39	6010	20231024	5.66	14560	-56.39	20230202	6010	5.66	20231024	14560	-56.39	20230202	6010	5.66	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N
174	20231101	120638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6390	250	2	4.07	117020910	18459	71.41	6160	6410	6160	7980	4300	6140	6339.50	1.34	0	4279	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	525	10.41	1.16	12	0.22	614.00	5499.00	14560	20230202	-56.11	6010	20231024	6.32	14560	-56.11	20230202	6010	6.32	20231024	14560	-56.11	20230202	6010	6.32	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N
175	20231101	110641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	170	2	2.77	90509660	14283	55.25	6160	6410	6160	7980	4300	6140	6336.88	1.34	0	4031	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	518	10.28	1.15	12	0.17	614.00	5499.00	14560	20230202	-56.66	6010	20231024	4.99	14560	-56.66	20230202	6010	4.99	20231024	14560	-56.66	20230202	6010	4.99	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N
176	20231101	100633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6410	270	2	4.40	52589500	8294	32.09	6160	6410	6160	7980	4300	6140	6340.67	1.34	0	3715	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	526	10.44	1.17	12	0.10	614.00	5499.00	14560	20230202	-55.98	6010	20231024	6.66	14560	-55.98	20230202	6010	6.66	20231024	14560	-55.98	20230202	6010	6.66	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N
177	20231101	090633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	100	2	1.63	5592130	897	3.47	6160	6280	6160	7980	4300	6140	6234.26	1.34	0	378	6540	6340	6220	6020	5900	6280	5960	41	1840	500	3800	10	1	8208283	512	10.16	1.13	12	0.01	614.00	5499.00	14560	20230202	-57.14	6010	20231024	3.83	14560	-57.14	20230202	6010	3.83	20231024	14560	-57.14	20230202	6010	3.83	20231024	2.95	N	099390	500	41 억		110019	N	N	0	N	00	N