KissMeData/032850/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	160426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	80	2	1.48	1201409660	217092	220.93	5480	5640	5460	7030	3790	5410	5534.33	1.07	0	19798	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	913	18.74	1.43	12	1.31	293.00	3850.00	8100	20230203	-32.22	4860	20231031	12.96	8100	-32.22	20230203	4860	12.96	20231031	8100	-32.22	20230203	4860	12.96	20231031	5.38	N	032850	500	83 억		178125	N	N	6	N	00	N
3	20231130	150427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	70	2	1.29	1157823320	209155	212.85	5480	5640	5460	7030	3790	5410	5535.72	1.07	0	19068	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	911	18.70	1.42	12	1.26	293.00	3850.00	8100	20230203	-32.35	4860	20231031	12.76	8100	-32.35	20230203	4860	12.76	20231031	8100	-32.35	20230203	4860	12.76	20231031	5.38	N	032850	500	83 억		178125	N	N	10	N	00	N
4	20231130	140424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	120	2	2.22	1011599400	182533	185.76	5480	5640	5460	7030	3790	5410	5542.01	1.07	0	5979	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	919	18.87	1.44	12	1.10	293.00	3850.00	8100	20230203	-31.73	4860	20231031	13.79	8100	-31.73	20230203	4860	13.79	20231031	8100	-31.73	20230203	4860	13.79	20231031	5.38	N	032850	500	83 억		178125	N	N	10	N	00	N
5	20231130	130423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	50	2	0.92	914650830	164926	167.84	5480	5640	5460	7030	3790	5410	5545.83	1.07	0	3818	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	908	18.63	1.42	12	0.99	293.00	3850.00	8100	20230203	-32.59	4860	20231031	12.35	8100	-32.59	20230203	4860	12.35	20231031	8100	-32.59	20230203	4860	12.35	20231031	5.38	N	032850	500	83 억		178125	N	N	10	N	00	N
6	20231130	120431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	90	2	1.66	861298360	155191	157.93	5480	5640	5460	7030	3790	5410	5549.92	1.07	0	3433	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	914	18.77	1.43	12	0.93	293.00	3850.00	8100	20230203	-32.10	4860	20231031	13.17	8100	-32.10	20230203	4860	13.17	20231031	8100	-32.10	20230203	4860	13.17	20231031	5.38	N	032850	500	83 억		178125	N	N	10	N	00	N
7	20231130	110427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	120	2	2.22	801931050	144411	146.96	5480	5640	5460	7030	3790	5410	5553.12	1.07	0	3823	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	919	18.87	1.44	12	0.87	293.00	3850.00	8100	20230203	-31.73	4860	20231031	13.79	8100	-31.73	20230203	4860	13.79	20231031	8100	-31.73	20230203	4860	13.79	20231031	5.38	N	032850	500	83 억		178125	N	N	10	N	00	N
8	20231130	100422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	150	2	2.77	649735010	116781	118.84	5480	5640	5460	7030	3790	5410	5563.70	1.07	0	1994	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	924	18.98	1.44	12	0.70	293.00	3850.00	8100	20230203	-31.36	4860	20231031	14.40	8100	-31.36	20230203	4860	14.40	20231031	8100	-31.36	20230203	4860	14.40	20231031	5.38	N	032850	500	83 억		178125	N	N	10	N	00	N
9	20231130	090425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	130	2	2.40	145421360	26257	26.72	5480	5600	5460	7030	3790	5410	5538.38	1.07	0	9906	5536	5472	5436	5372	5336	5460	5360	83	1620	500	4000	10	1	16623293	921	18.91	1.44	12	0.16	293.00	3850.00	8100	20230203	-31.60	4860	20231031	13.99	8100	-31.60	20230203	4860	13.99	20231031	8100	-31.60	20230203	4860	13.99	20231031	5.38	N	032850	500	83 억		178125	N	N	10	N	00	N
10	20231129	160423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-10	5	-0.18	502676110	92401	107.30	5410	5500	5400	7040	3800	5420	5441.00	1.03	0	6340	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	899	18.46	1.41	12	0.56	293.00	3850.00	8100	20230203	-33.21	4860	20231031	11.32	8100	-33.21	20230203	4860	11.32	20231031	8100	-33.21	20230203	4860	11.32	20231031	5.40	N	032850	500	83 억		171033	N	N	10	N	00	N
11	20231129	150425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	10	2	0.18	386482760	70960	82.40	5410	5500	5400	7040	3800	5420	5446.49	1.03	0	2597	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	903	18.53	1.41	12	0.43	293.00	3850.00	8100	20230203	-32.96	4860	20231031	11.73	8100	-32.96	20230203	4860	11.73	20231031	8100	-32.96	20230203	4860	11.73	20231031	5.40	N	032850	500	83 억		171033	N	N	0	N	00	N
12	20231129	140424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	40	2	0.74	311121400	57096	66.30	5410	5500	5400	7040	3800	5420	5449.09	1.03	0	10557	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	908	18.63	1.42	12	0.34	293.00	3850.00	8100	20230203	-32.59	4860	20231031	12.35	8100	-32.59	20230203	4860	12.35	20231031	8100	-32.59	20230203	4860	12.35	20231031	5.40	N	032850	500	83 억		171033	N	N	0	N	00	N
13	20231129	130426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	60	2	1.11	284947090	52300	60.73	5410	5500	5400	7040	3800	5420	5448.32	1.03	0	10277	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	911	18.70	1.42	12	0.31	293.00	3850.00	8100	20230203	-32.35	4860	20231031	12.76	8100	-32.35	20230203	4860	12.76	20231031	8100	-32.35	20230203	4860	12.76	20231031	5.40	N	032850	500	83 억		171033	N	N	0	N	00	N
14	20231129	120426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	50	2	0.92	273419850	50191	58.28	5410	5500	5400	7040	3800	5420	5447.59	1.03	0	9982	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	909	18.67	1.42	12	0.30	293.00	3850.00	8100	20230203	-32.47	4860	20231031	12.55	8100	-32.47	20230203	4860	12.55	20231031	8100	-32.47	20230203	4860	12.55	20231031	5.40	N	032850	500	83 억		171033	N	N	0	N	00	N
15	20231129	110425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	50	2	0.92	215796370	39644	46.04	5410	5500	5400	7040	3800	5420	5443.36	1.03	0	8899	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	909	18.67	1.42	12	0.24	293.00	3850.00	8100	20230203	-32.47	4860	20231031	12.55	8100	-32.47	20230203	4860	12.55	20231031	8100	-32.47	20230203	4860	12.55	20231031	5.40	N	032850	500	83 억		171033	N	N	0	N	00	N
16	20231129	100423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	30	2	0.55	109287390	20152	23.40	5410	5450	5400	7040	3800	5420	5423.15	1.03	0	6410	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	906	18.60	1.42	12	0.12	293.00	3850.00	8100	20230203	-32.72	4860	20231031	12.14	8100	-32.72	20230203	4860	12.14	20231031	8100	-32.72	20230203	4860	12.14	20231031	5.40	N	032850	500	83 억		171033	N	N	0	N	00	N
17	20231129	090421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	-20	5	-0.37	11409520	2110	2.45	5410	5410	5400	7040	3800	5420	5407.36	1.03	0	-600	5580	5500	5450	5370	5320	5475	5345	83	1620	500	4010	10	1	16623293	898	18.43	1.40	12	0.01	293.00	3850.00	8100	20230203	-33.33	4860	20231031	11.11	8100	-33.33	20230203	4860	11.11	20231031	8100	-33.33	20230203	4860	11.11	20231031	5.40	N	032850	500	83 억		171033	N	N	0	N	00	N
18	20231128	160424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-30	5	-0.55	461878670	84888	61.55	5480	5530	5400	7080	3820	5450	5441.04	1.07	0	-7299	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	901	18.50	1.41	12	0.51	293.00	3850.00	8100	20230203	-33.09	4860	20231031	11.52	8100	-33.09	20230203	4860	11.52	20231031	8100	-33.09	20230203	4860	11.52	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
19	20231128	150357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	409983640	75313	54.61	5480	5530	5400	7080	3820	5450	5443.73	1.07	0	-7105	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	903	18.53	1.41	12	0.45	293.00	3850.00	8100	20230203	-32.96	4860	20231031	11.73	8100	-32.96	20230203	4860	11.73	20231031	8100	-32.96	20230203	4860	11.73	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
20	20231128	140422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-30	5	-0.55	342636630	62875	45.59	5480	5530	5410	7080	3820	5450	5449.49	1.07	0	-5755	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	901	18.50	1.41	12	0.38	293.00	3850.00	8100	20230203	-33.09	4860	20231031	11.52	8100	-33.09	20230203	4860	11.52	20231031	8100	-33.09	20230203	4860	11.52	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
21	20231128	130421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	315145190	57806	41.91	5480	5530	5420	7080	3820	5450	5451.77	1.07	0	-5774	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	903	18.53	1.41	12	0.35	293.00	3850.00	8100	20230203	-32.96	4860	20231031	11.73	8100	-32.96	20230203	4860	11.73	20231031	8100	-32.96	20230203	4860	11.73	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
22	20231128	120421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	302649250	55505	40.24	5480	5530	5420	7080	3820	5450	5452.65	1.07	0	-5371	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	903	18.53	1.41	12	0.33	293.00	3850.00	8100	20230203	-32.96	4860	20231031	11.73	8100	-32.96	20230203	4860	11.73	20231031	8100	-32.96	20230203	4860	11.73	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
23	20231128	110421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-10	5	-0.18	236909070	43403	31.47	5480	5530	5420	7080	3820	5450	5458.36	1.07	0	-8266	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	904	18.57	1.41	12	0.26	293.00	3850.00	8100	20230203	-32.84	4860	20231031	11.93	8100	-32.84	20230203	4860	11.93	20231031	8100	-32.84	20230203	4860	11.93	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
24	20231128	100422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	202085300	36998	26.83	5480	5530	5420	7080	3820	5450	5462.06	1.07	0	-9525	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	903	18.53	1.41	12	0.22	293.00	3850.00	8100	20230203	-32.96	4860	20231031	11.73	8100	-32.96	20230203	4860	11.73	20231031	8100	-32.96	20230203	4860	11.73	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
25	20231128	090420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	50	2	0.92	46119160	8429	6.11	5480	5500	5440	7080	3820	5450	5471.49	1.07	0	-2141	5676	5562	5506	5392	5336	5535	5365	83	1630	500	4030	10	1	16623293	914	18.77	1.43	12	0.05	293.00	3850.00	8100	20230203	-32.10	4860	20231031	13.17	8100	-32.10	20230203	4860	13.17	20231031	8100	-32.10	20230203	4860	13.17	20231031	5.32	N	032850	500	83 억		178329	N	N	1	N	00	N
26	20231127	160421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-80	5	-1.45	751688150	136633	96.26	5620	5620	5450	7180	3880	5530	5502.27	1.20	0	-21133	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	906	18.60	1.42	12	0.82	293.00	3850.00	8100	20230203	-32.72	4860	20231031	12.14	8100	-32.72	20230203	4860	12.14	20231031	8100	-32.72	20230203	4860	12.14	20231031	5.38	N	032850	500	83 억		199460	N	N	1	N	00	N
27	20231127	150420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	-50	5	-0.90	651784490	118338	83.37	5620	5620	5460	7180	3880	5530	5507.82	1.20	0	-21808	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	911	18.70	1.42	12	0.71	293.00	3850.00	8100	20230203	-32.35	4860	20231031	12.76	8100	-32.35	20230203	4860	12.76	20231031	8100	-32.35	20230203	4860	12.76	20231031	5.38	N	032850	500	83 억		199460	N	N	0	N	00	N
28	20231127	140423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-40	5	-0.72	571565120	103688	73.05	5620	5620	5460	7180	3880	5530	5512.35	1.20	0	-23778	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	913	18.74	1.43	12	0.62	293.00	3850.00	8100	20230203	-32.22	4860	20231031	12.96	8100	-32.22	20230203	4860	12.96	20231031	8100	-32.22	20230203	4860	12.96	20231031	5.38	N	032850	500	83 억		199460	N	N	0	N	00	N
29	20231127	130422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-60	5	-1.08	506613580	91877	64.73	5620	5620	5460	7180	3880	5530	5514.04	1.20	0	-23291	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	909	18.67	1.42	12	0.55	293.00	3850.00	8100	20230203	-32.47	4860	20231031	12.55	8100	-32.47	20230203	4860	12.55	20231031	8100	-32.47	20230203	4860	12.55	20231031	5.38	N	032850	500	83 억		199460	N	N	0	N	00	N
30	20231127	120422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-30	5	-0.54	351049530	63474	44.72	5620	5620	5480	7180	3880	5530	5530.60	1.20	0	-17835	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	914	18.77	1.43	12	0.38	293.00	3850.00	8100	20230203	-32.10	4860	20231031	13.17	8100	-32.10	20230203	4860	13.17	20231031	8100	-32.10	20230203	4860	13.17	20231031	5.38	N	032850	500	83 억		199460	N	N	0	N	00	N
31	20231127	110416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	20	2	0.36	286779880	51815	36.51	5620	5620	5480	7180	3880	5530	5534.69	1.20	0	-14566	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	923	18.94	1.44	12	0.31	293.00	3850.00	8100	20230203	-31.48	4860	20231031	14.20	8100	-31.48	20230203	4860	14.20	20231031	8100	-31.48	20230203	4860	14.20	20231031	5.38	N	032850	500	83 억		199460	N	N	0	N	00	N
32	20231127	100415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-30	5	-0.54	236557800	42723	30.10	5620	5620	5480	7180	3880	5530	5537.01	1.20	0	-12542	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	914	18.77	1.43	12	0.26	293.00	3850.00	8100	20230203	-32.10	4860	20231031	13.17	8100	-32.10	20230203	4860	13.17	20231031	8100	-32.10	20230203	4860	13.17	20231031	5.38	N	032850	500	83 억		199460	N	N	0	N	00	N
33	20231127	090417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	40	2	0.72	68451660	12235	8.62	5620	5620	5560	7180	3880	5530	5594.79	1.20	0	-5383	5696	5612	5556	5472	5416	5655	5515	83	1650	500	4090	10	1	16623293	926	19.01	1.45	12	0.07	293.00	3850.00	8100	20230203	-31.23	4860	20231031	14.61	8100	-31.23	20230203	4860	14.61	20231031	8100	-31.23	20230203	4860	14.61	20231031	5.38	N	032850	500	83 억		199460	N	N	0	N	00	N
34	20231124	160412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	30	2	0.55	777253480	139748	56.23	5500	5640	5500	7150	3850	5500	5561.84	1.13	0	10837	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	919	18.87	1.44	12	0.84	293.00	3850.00	8100	20230203	-31.73	4860	20231031	13.79	8100	-31.73	20230203	4860	13.79	20231031	8100	-31.73	20230203	4860	13.79	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
35	20231124	150418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	60	2	1.09	685625760	123180	49.56	5500	5640	5500	7150	3850	5500	5566.06	1.13	0	7326	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	924	18.98	1.44	12	0.74	293.00	3850.00	8100	20230203	-31.36	4860	20231031	14.40	8100	-31.36	20230203	4860	14.40	20231031	8100	-31.36	20230203	4860	14.40	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
36	20231124	140419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	60	2	1.09	651062880	116954	47.06	5500	5640	5500	7150	3850	5500	5566.84	1.13	0	8138	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	924	18.98	1.44	12	0.70	293.00	3850.00	8100	20230203	-31.36	4860	20231031	14.40	8100	-31.36	20230203	4860	14.40	20231031	8100	-31.36	20230203	4860	14.40	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
37	20231124	130417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	70	2	1.27	608649490	109339	43.99	5500	5640	5500	7150	3850	5500	5566.64	1.13	0	9091	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	926	19.01	1.45	12	0.66	293.00	3850.00	8100	20230203	-31.23	4860	20231031	14.61	8100	-31.23	20230203	4860	14.61	20231031	8100	-31.23	20230203	4860	14.61	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
38	20231124	120419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	40	2	0.73	568616500	102146	41.10	5500	5640	5500	7150	3850	5500	5566.72	1.13	0	10890	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	921	18.91	1.44	12	0.61	293.00	3850.00	8100	20230203	-31.60	4860	20231031	13.99	8100	-31.60	20230203	4860	13.99	20231031	8100	-31.60	20230203	4860	13.99	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
39	20231124	110417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	80	2	1.45	472875710	84850	34.14	5500	5640	5500	7150	3850	5500	5573.10	1.13	0	8270	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	928	19.04	1.45	12	0.51	293.00	3850.00	8100	20230203	-31.11	4860	20231031	14.81	8100	-31.11	20230203	4860	14.81	20231031	8100	-31.11	20230203	4860	14.81	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
40	20231124	100416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	90	2	1.64	392387060	70413	28.33	5500	5640	5500	7150	3850	5500	5572.67	1.13	0	7035	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	929	19.08	1.45	12	0.42	293.00	3850.00	8100	20230203	-30.99	4860	20231031	15.02	8100	-30.99	20230203	4860	15.02	20231031	8100	-30.99	20230203	4860	15.02	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
41	20231124	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	90	2	1.64	128092270	23217	9.34	5500	5590	5500	7150	3850	5500	5517.19	1.13	0	8555	5706	5602	5526	5422	5346	5590	5410	83	1650	500	4070	10	1	16623293	929	19.08	1.45	12	0.14	293.00	3850.00	8100	20230203	-30.99	4860	20231031	15.02	8100	-30.99	20230203	4860	15.02	20231031	8100	-30.99	20230203	4860	15.02	20231031	5.34	N	032850	500	83 억		188624	N	N	0	N	00	N
42	20231123	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	10	2	0.18	1340068320	241655	84.60	5500	5630	5450	7130	3850	5490	5545.55	0.95	0	31180	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	914	18.77	1.43	12	1.45	293.00	3850.00	8100	20230203	-32.10	4860	20231031	13.17	8100	-32.10	20230203	4860	13.17	20231031	8100	-32.10	20230203	4860	13.17	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
43	20231123	150425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	70	2	1.28	1174095370	211532	74.05	5500	5630	5450	7130	3850	5490	5550.44	0.95	0	23440	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	924	18.98	1.44	12	1.27	293.00	3850.00	8100	20230203	-31.36	4860	20231031	14.40	8100	-31.36	20230203	4860	14.40	20231031	8100	-31.36	20230203	4860	14.40	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
44	20231123	140419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	90	2	1.64	1033710480	186248	65.20	5500	5630	5450	7130	3850	5490	5550.18	0.95	0	23387	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	928	19.04	1.45	12	1.12	293.00	3850.00	8100	20230203	-31.11	4860	20231031	14.81	8100	-31.11	20230203	4860	14.81	20231031	8100	-31.11	20230203	4860	14.81	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
45	20231123	130422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	100	2	1.82	728743130	131708	46.11	5500	5600	5450	7130	3850	5490	5533.02	0.95	0	24747	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	929	19.08	1.45	12	0.79	293.00	3850.00	8100	20230203	-30.99	4860	20231031	15.02	8100	-30.99	20230203	4860	15.02	20231031	8100	-30.99	20230203	4860	15.02	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
46	20231123	120417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	70	2	1.28	547143200	99082	34.69	5500	5580	5450	7130	3850	5490	5522.13	0.95	0	24097	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	924	18.98	1.44	12	0.60	293.00	3850.00	8100	20230203	-31.36	4860	20231031	14.40	8100	-31.36	20230203	4860	14.40	20231031	8100	-31.36	20230203	4860	14.40	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
47	20231123	110425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	50	2	0.91	431837240	78350	27.43	5500	5580	5450	7130	3850	5490	5511.64	0.95	0	11756	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	921	18.91	1.44	12	0.47	293.00	3850.00	8100	20230203	-31.60	4860	20231031	13.99	8100	-31.60	20230203	4860	13.99	20231031	8100	-31.60	20230203	4860	13.99	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
48	20231123	100417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	40	2	0.73	229573030	41908	14.67	5500	5550	5450	7130	3850	5490	5478.02	0.95	0	11828	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	919	18.87	1.44	12	0.25	293.00	3850.00	8100	20230203	-31.73	4860	20231031	13.79	8100	-31.73	20230203	4860	13.79	20231031	8100	-31.73	20230203	4860	13.79	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
49	20231123	090413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	0	3	0.00	28832140	5240	1.83	5500	5550	5480	7130	3850	5490	5502.32	0.95	0	-2126	5630	5560	5500	5430	5370	5555	5425	83	1640	500	4060	10	1	16623293	913	18.74	1.43	12	0.03	293.00	3850.00	8100	20230203	-32.22	4860	20231031	12.96	8100	-32.22	20230203	4860	12.96	20231031	8100	-32.22	20230203	4860	12.96	20231031	4.53	N	032850	500	83 억		157934	N	N	0	N	00	N
50	20231122	160403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-10	5	-0.18	1554708940	282233	5.43	5490	5570	5440	7150	3850	5500	5508.65	0.94	0	1584	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	913	18.74	1.43	12	1.70	293.00	3850.00	8100	20230203	-32.22	4860	20231031	12.96	8100	-32.22	20230203	4860	12.96	20231031	8100	-32.22	20230203	4860	12.96	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
51	20231122	150412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	1389527780	252246	4.85	5490	5570	5440	7150	3850	5500	5508.62	0.94	0	2159	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	914	18.77	1.43	12	1.52	293.00	3850.00	8100	20230203	-32.10	4860	20231031	13.17	8100	-32.10	20230203	4860	13.17	20231031	8100	-32.10	20230203	4860	13.17	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
52	20231122	140405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	1274870500	231397	4.45	5490	5570	5440	7150	3850	5500	5509.45	0.94	0	5877	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	916	18.81	1.43	12	1.39	293.00	3850.00	8100	20230203	-31.98	4860	20231031	13.37	8100	-31.98	20230203	4860	13.37	20231031	8100	-31.98	20230203	4860	13.37	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
53	20231122	130420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	30	2	0.55	1179449670	214047	4.12	5490	5570	5440	7150	3850	5500	5510.24	0.94	0	2035	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	919	18.87	1.44	12	1.29	293.00	3850.00	8100	20230203	-31.73	4860	20231031	13.79	8100	-31.73	20230203	4860	13.79	20231031	8100	-31.73	20230203	4860	13.79	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
54	20231122	120422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	1076910840	195439	3.76	5490	5570	5440	7150	3850	5500	5510.22	0.94	0	2402	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	916	18.81	1.43	12	1.18	293.00	3850.00	8100	20230203	-31.98	4860	20231031	13.37	8100	-31.98	20230203	4860	13.37	20231031	8100	-31.98	20230203	4860	13.37	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
55	20231122	110436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	20	2	0.36	998679900	181210	3.49	5490	5570	5440	7150	3850	5500	5511.18	0.94	0	-666	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	918	18.84	1.43	12	1.09	293.00	3850.00	8100	20230203	-31.85	4860	20231031	13.58	8100	-31.85	20230203	4860	13.58	20231031	8100	-31.85	20230203	4860	13.58	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
56	20231122	100426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-10	5	-0.18	656591910	119143	2.29	5490	5570	5460	7150	3850	5500	5510.96	0.94	0	9067	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	913	18.74	1.43	12	0.72	293.00	3850.00	8100	20230203	-32.22	4860	20231031	12.96	8100	-32.22	20230203	4860	12.96	20231031	8100	-32.22	20230203	4860	12.96	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
57	20231122	090405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	40	2	0.73	103777080	18799	0.36	5490	5570	5490	7150	3850	5500	5520.44	0.94	0	2060	6353	5926	5703	5276	5053	5815	5165	83	1650	500	4070	10	1	16623293	921	18.91	1.44	12	0.11	293.00	3850.00	8100	20230203	-31.60	4860	20231031	13.99	8100	-31.60	20230203	4860	13.99	20231031	8100	-31.60	20230203	4860	13.99	20231031	4.50	N	032850	500	83 억		156125	N	N	1	N	00	N
58	20231121	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	90	2	1.66	30671669670	5187434	10616.07	5710	6130	5480	7030	3790	5410	5912.95	2.08	0	-202807	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	914	18.77	1.43	12	31.21	293.00	3850.00	8100	20230203	-32.10	4860	20231031	13.17	8100	-32.10	20230203	4860	13.17	20231031	8100	-32.10	20230203	4860	13.17	20231031	4.45	N	032850	500	83 억		346435	N	N	1	N	00	N
59	20231121	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	110	2	2.03	30325682370	5124632	10487.54	5710	6130	5480	7030	3790	5410	5917.63	2.08	0	-215452	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	918	18.84	1.43	12	30.83	293.00	3850.00	8100	20230203	-31.85	4860	20231031	13.58	8100	-31.85	20230203	4860	13.58	20231031	8100	-31.85	20230203	4860	13.58	20231031	4.45	N	032850	500	83 억		346435	N	N	4	N	00	N
60	20231121	140403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	160	2	2.96	29589610640	4991309	10214.70	5710	6130	5540	7030	3790	5410	5928.23	2.08	0	-236710	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	926	19.01	1.45	12	30.03	293.00	3850.00	8100	20230203	-31.23	4860	20231031	14.61	8100	-31.23	20230203	4860	14.61	20231031	8100	-31.23	20230203	4860	14.61	20231031	4.45	N	032850	500	83 억		346435	N	N	4	N	00	N
61	20231121	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	170	2	3.14	28971673020	4880427	9987.78	5710	6130	5540	7030	3790	5410	5936.30	2.08	0	-238152	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	928	19.04	1.45	12	29.36	293.00	3850.00	8100	20230203	-31.11	4860	20231031	14.81	8100	-31.11	20230203	4860	14.81	20231031	8100	-31.11	20230203	4860	14.81	20231031	4.45	N	032850	500	83 억		346435	N	N	4	N	00	N
62	20231121	120402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	270	2	4.99	27687241740	4651220	9518.71	5710	6130	5620	7030	3790	5410	5952.68	2.08	0	-237744	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	944	19.39	1.48	12	27.98	293.00	3850.00	8100	20230203	-29.88	4860	20231031	16.87	8100	-29.88	20230203	4860	16.87	20231031	8100	-29.88	20230203	4860	16.87	20231031	4.45	N	032850	500	83 억		346435	N	N	4	N	00	N
63	20231121	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	510	2	9.43	22923959930	3839833	7858.20	5710	6130	5650	7030	3790	5410	5970.04	2.08	0	-188565	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	984	20.20	1.54	12	23.10	293.00	3850.00	8100	20230203	-26.91	4860	20231031	21.81	8100	-26.91	20230203	4860	21.81	20231031	8100	-26.91	20230203	4860	21.81	20231031	4.45	N	032850	500	83 억		346435	N	N	4	N	00	N
64	20231121	100353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	500	2	9.24	17454702780	2924516	5985.01	5710	6130	5650	7030	3790	5410	5968.41	2.08	0	-157519	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	982	20.17	1.54	12	17.59	293.00	3850.00	8100	20230203	-27.04	4860	20231031	21.60	8100	-27.04	20230203	4860	21.60	20231031	8100	-27.04	20230203	4860	21.60	20231031	4.45	N	032850	500	83 억		346435	N	N	4	N	00	N
65	20231121	090358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	590	2	10.91	3479960660	587985	1203.31	5710	6080	5650	7030	3790	5410	5918.45	2.08	0	-61620	5503	5456	5373	5326	5243	5480	5350	83	1620	500	4000	10	1	16623293	997	20.48	1.56	12	3.54	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	8100	-25.93	20230203	4860	23.46	20231031	8100	-25.93	20230203	4860	23.46	20231031	4.45	N	032850	500	83 억		346435	N	N	4	N	00	N
66	20231120	160359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	130	2	2.46	261549360	48556	64.58	5350	5420	5290	6860	3700	5280	5386.01	2.01	0	11835	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	899	18.46	1.41	12	0.29	293.00	3850.00	8100	20230203	-33.21	4860	20231031	11.32	8100	-33.21	20230203	4860	11.32	20231031	8100	-33.21	20230203	4860	11.32	20231031	4.53	N	032850	500	83 억		334477	N	N	4	N	00	N
67	20231120	150402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	100	2	1.89	248538720	46151	61.38	5350	5420	5290	6860	3700	5280	5385.34	2.01	0	11888	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	894	18.36	1.40	12	0.28	293.00	3850.00	8100	20230203	-33.58	4860	20231031	10.70	8100	-33.58	20230203	4860	10.70	20231031	8100	-33.58	20230203	4860	10.70	20231031	4.53	N	032850	500	83 억		334477	N	N	0	N	00	N
68	20231120	140402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	100	2	1.89	239562540	44482	59.16	5350	5420	5290	6860	3700	5280	5385.61	2.01	0	11278	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	894	18.36	1.40	12	0.27	293.00	3850.00	8100	20230203	-33.58	4860	20231031	10.70	8100	-33.58	20230203	4860	10.70	20231031	8100	-33.58	20230203	4860	10.70	20231031	4.53	N	032850	500	83 억		334477	N	N	0	N	00	N
69	20231120	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	140	2	2.65	209393050	38903	51.74	5350	5420	5290	6860	3700	5280	5382.44	2.01	0	9955	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	901	18.50	1.41	12	0.23	293.00	3850.00	8100	20230203	-33.09	4860	20231031	11.52	8100	-33.09	20230203	4860	11.52	20231031	8100	-33.09	20230203	4860	11.52	20231031	4.53	N	032850	500	83 억		334477	N	N	0	N	00	N
70	20231120	120400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	120	2	2.27	168972830	31434	41.80	5350	5420	5290	6860	3700	5280	5375.48	2.01	0	10264	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	898	18.43	1.40	12	0.19	293.00	3850.00	8100	20230203	-33.33	4860	20231031	11.11	8100	-33.33	20230203	4860	11.11	20231031	8100	-33.33	20230203	4860	11.11	20231031	4.53	N	032850	500	83 억		334477	N	N	0	N	00	N
71	20231120	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	100	2	1.89	109311520	20383	27.11	5350	5390	5290	6860	3700	5280	5362.88	2.01	0	8830	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	894	18.36	1.40	12	0.12	293.00	3850.00	8100	20230203	-33.58	4860	20231031	10.70	8100	-33.58	20230203	4860	10.70	20231031	8100	-33.58	20230203	4860	10.70	20231031	4.53	N	032850	500	83 억		334477	N	N	0	N	00	N
72	20231120	100359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	100	2	1.89	82225980	15352	20.42	5350	5390	5290	6860	3700	5280	5356.04	2.01	0	7584	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	894	18.36	1.40	12	0.09	293.00	3850.00	8100	20230203	-33.58	4860	20231031	10.70	8100	-33.58	20230203	4860	10.70	20231031	8100	-33.58	20230203	4860	10.70	20231031	4.53	N	032850	500	83 억		334477	N	N	0	N	00	N
73	20231120	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	70	2	1.33	3230750	605	0.80	5350	5350	5290	6860	3700	5280	5340.08	2.01	0	-100	5640	5460	5360	5180	5080	5410	5130	83	1580	500	3900	10	1	16623293	889	18.26	1.39	12	0.00	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.53	N	032850	500	83 억		334477	N	N	0	N	00	N
74	20231117	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-90	5	-1.68	399359360	74693	235.12	5370	5540	5260	6980	3760	5370	5347.31	2.08	0	-11061	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	878	18.02	1.37	12	0.45	293.00	3850.00	8100	20230203	-34.81	4860	20231031	8.64	8100	-34.81	20230203	4860	8.64	20231031	8100	-34.81	20230203	4860	8.64	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
75	20231117	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-90	5	-1.68	376750700	70408	221.63	5370	5540	5260	6980	3760	5370	5350.96	2.08	0	-11545	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	878	18.02	1.37	12	0.42	293.00	3850.00	8100	20230203	-34.81	4860	20231031	8.64	8100	-34.81	20230203	4860	8.64	20231031	8100	-34.81	20230203	4860	8.64	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
76	20231117	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-70	5	-1.30	351762860	65676	206.74	5370	5540	5260	6980	3760	5370	5356.03	2.08	0	-11164	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	881	18.09	1.38	12	0.40	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
77	20231117	130408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-70	5	-1.30	334163830	62345	196.25	5370	5540	5260	6980	3760	5370	5359.91	2.08	0	-10830	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	881	18.09	1.38	12	0.38	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
78	20231117	120408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-40	5	-0.74	311432690	58046	182.72	5370	5540	5260	6980	3760	5370	5365.27	2.08	0	-10659	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	886	18.19	1.38	12	0.35	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
79	20231117	110410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-50	5	-0.93	71848590	13463	42.38	5370	5390	5310	6980	3760	5370	5336.74	2.08	0	-3909	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	884	18.16	1.38	12	0.08	293.00	3850.00	8100	20230203	-34.32	4860	20231031	9.47	8100	-34.32	20230203	4860	9.47	20231031	8100	-34.32	20230203	4860	9.47	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
80	20231117	100409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-20	5	-0.37	51276390	9598	30.21	5370	5390	5320	6980	3760	5370	5342.40	2.08	0	-1979	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	889	18.26	1.39	12	0.06	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
81	20231117	090410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-10	5	-0.19	8310550	1550	4.88	5370	5390	5360	6980	3760	5370	5361.65	2.08	0	-1242	5416	5392	5356	5332	5296	5405	5345	83	1610	500	3970	10	1	16623293	891	18.29	1.39	12	0.01	293.00	3850.00	8100	20230203	-33.83	4860	20231031	10.29	8100	-33.83	20230203	4860	10.29	20231031	8100	-33.83	20230203	4860	10.29	20231031	4.51	N	032850	500	83 억		346141	N	N	0	N	00	N
82	20231116	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	10	2	0.19	158198090	29521	46.53	5360	5380	5320	6960	3760	5360	5358.83	2.01	0	11235	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	893	18.33	1.39	12	0.18	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
83	20231116	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	10	2	0.19	140238550	26177	41.26	5360	5380	5320	6960	3760	5360	5357.32	2.01	0	10751	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	893	18.33	1.39	12	0.16	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
84	20231116	140401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	10	2	0.19	117601530	21963	34.62	5360	5380	5320	6960	3760	5360	5354.53	2.01	0	8538	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	893	18.33	1.39	12	0.13	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
85	20231116	130407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	20	2	0.37	106844580	19961	31.46	5360	5380	5320	6960	3760	5360	5352.67	2.01	0	7508	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	894	18.36	1.40	12	0.12	293.00	3850.00	8100	20230203	-33.58	4860	20231031	10.70	8100	-33.58	20230203	4860	10.70	20231031	8100	-33.58	20230203	4860	10.70	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
86	20231116	120409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	10	2	0.19	72941600	13638	21.49	5360	5380	5320	6960	3760	5360	5348.41	2.01	0	3565	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	893	18.33	1.39	12	0.08	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
87	20231116	110406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-10	5	-0.19	31879260	5968	9.41	5360	5370	5320	6960	3760	5360	5341.69	2.01	0	-562	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	889	18.26	1.39	12	0.04	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
88	20231116	100405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	10	2	0.19	10160150	1898	2.99	5360	5370	5320	6960	3760	5360	5353.07	2.01	0	-1094	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	893	18.33	1.39	12	0.01	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
89	20231116	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	2.01	0	0	5460	5410	5350	5300	5240	5380	5270	83	1600	500	3960	10	1	16623293	891	18.29	1.39	12	0.00	293.00	3850.00	8100	20230203	-33.83	4860	20231031	10.29	8100	-33.83	20230203	4860	10.29	20231031	8100	-33.83	20230203	4860	10.29	20231031	4.54	N	032850	500	83 억		334856	N	N	0	N	00	N
90	20231115	160344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	60	2	1.13	338981080	63433	76.87	5390	5400	5290	6890	3710	5300	5343.91	1.86	0	24820	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	891	18.29	1.39	12	0.38	293.00	3850.00	8100	20230203	-33.83	4860	20231031	10.29	8100	-33.83	20230203	4860	10.29	20231031	8100	-33.83	20230203	4860	10.29	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
91	20231115	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	70	2	1.32	323166480	60487	73.30	5390	5400	5290	6890	3710	5300	5342.74	1.86	0	24420	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	893	18.33	1.39	12	0.36	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
92	20231115	140413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	80	2	1.51	313976220	58773	71.23	5390	5400	5290	6890	3710	5300	5342.18	1.86	0	23494	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	894	18.36	1.40	12	0.35	293.00	3850.00	8100	20230203	-33.58	4860	20231031	10.70	8100	-33.58	20230203	4860	10.70	20231031	8100	-33.58	20230203	4860	10.70	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
93	20231115	130412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	70	2	1.32	287800000	53904	65.33	5390	5400	5290	6890	3710	5300	5339.12	1.86	0	21316	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	893	18.33	1.39	12	0.32	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
94	20231115	120414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	60	2	1.13	227475460	42651	51.69	5390	5400	5290	6890	3710	5300	5333.41	1.86	0	16209	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	891	18.29	1.39	12	0.26	293.00	3850.00	8100	20230203	-33.83	4860	20231031	10.29	8100	-33.83	20230203	4860	10.29	20231031	8100	-33.83	20230203	4860	10.29	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
95	20231115	110414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	30	2	0.57	171610140	32179	39.00	5390	5400	5290	6890	3710	5300	5332.99	1.86	0	11029	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	886	18.19	1.38	12	0.19	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
96	20231115	100413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	50	2	0.94	106893160	20028	24.27	5390	5400	5300	6890	3710	5300	5337.19	1.86	0	6454	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	889	18.26	1.39	12	0.12	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
97	20231115	090409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	40	2	0.75	5087760	948	1.15	5390	5400	5330	6890	3710	5300	5366.84	1.86	0	-43	5453	5376	5263	5186	5073	5415	5225	83	1590	500	3920	10	1	16623293	888	18.23	1.39	12	0.01	293.00	3850.00	8100	20230203	-34.07	4860	20231031	9.88	8100	-34.07	20230203	4860	9.88	20231031	8100	-34.07	20230203	4860	9.88	20231031	4.55	N	032850	500	83 억		309866	N	N	2	N	00	N
98	20231114	160406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	180	2	3.52	432715400	82044	139.98	5150	5340	5150	6650	3590	5120	5274.18	1.62	0	40341	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	881	18.09	1.38	12	0.49	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.55	N	032850	500	83 억		269323	N	N	2	N	00	N
99	20231114	150406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	170	2	3.32	420899630	79812	136.17	5150	5340	5150	6650	3590	5120	5273.64	1.62	0	39228	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	879	18.05	1.37	12	0.48	293.00	3850.00	8100	20230203	-34.69	4860	20231031	8.85	8100	-34.69	20230203	4860	8.85	20231031	8100	-34.69	20230203	4860	8.85	20231031	4.55	N	032850	500	83 억		269323	N	N	0	N	00	N
100	20231114	140405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	170	2	3.32	376486520	71397	121.81	5150	5340	5150	6650	3590	5120	5273.14	1.62	0	32093	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	879	18.05	1.37	12	0.43	293.00	3850.00	8100	20230203	-34.69	4860	20231031	8.85	8100	-34.69	20230203	4860	8.85	20231031	8100	-34.69	20230203	4860	8.85	20231031	4.55	N	032850	500	83 억		269323	N	N	0	N	00	N
101	20231114	130408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	180	2	3.52	320007280	60699	103.56	5150	5340	5150	6650	3590	5120	5272.04	1.62	0	26310	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	881	18.09	1.38	12	0.37	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.55	N	032850	500	83 억		269323	N	N	0	N	00	N
102	20231114	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	180	2	3.52	267921590	50890	86.83	5150	5330	5150	6650	3590	5120	5264.72	1.62	0	24118	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	881	18.09	1.38	12	0.31	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.55	N	032850	500	83 억		269323	N	N	0	N	00	N
103	20231114	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	190	2	3.71	210168340	39981	68.21	5150	5330	5150	6650	3590	5120	5256.71	1.62	0	19810	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	883	18.12	1.38	12	0.24	293.00	3850.00	8100	20230203	-34.44	4860	20231031	9.26	8100	-34.44	20230203	4860	9.26	20231031	8100	-34.44	20230203	4860	9.26	20231031	4.55	N	032850	500	83 억		269323	N	N	0	N	00	N
104	20231114	100408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	140	2	2.73	101941350	19513	33.29	5150	5260	5150	6650	3590	5120	5224.28	1.62	0	13018	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	874	17.95	1.37	12	0.12	293.00	3850.00	8100	20230203	-35.06	4860	20231031	8.23	8100	-35.06	20230203	4860	8.23	20231031	8100	-35.06	20230203	4860	8.23	20231031	4.55	N	032850	500	83 억		269323	N	N	0	N	00	N
105	20231114	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	80	2	1.56	9012810	1742	2.97	5150	5210	5150	6650	3590	5120	5173.83	1.62	0	-202	5333	5226	5173	5066	5013	5200	5040	83	1530	500	3780	10	1	16623293	864	17.75	1.35	12	0.01	293.00	3850.00	8100	20230203	-35.80	4860	20231031	7.00	8100	-35.80	20230203	4860	7.00	20231031	8100	-35.80	20230203	4860	7.00	20231031	4.55	N	032850	500	83 억		269323	N	N	0	N	00	N
106	20231113	160402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	-50	5	-0.97	297880200	57490	67.07	5220	5280	5120	6720	3620	5170	5182.25	1.62	0	-428	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	851	17.47	1.33	12	0.35	293.00	3850.00	8100	20230203	-36.79	4860	20231031	5.35	8100	-36.79	20230203	4860	5.35	20231031	8100	-36.79	20230203	4860	5.35	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
107	20231113	150401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	-30	5	-0.58	257715160	49656	57.93	5220	5280	5120	6720	3620	5170	5190.01	1.62	0	-1073	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	854	17.54	1.34	12	0.30	293.00	3850.00	8100	20230203	-36.54	4860	20231031	5.76	8100	-36.54	20230203	4860	5.76	20231031	8100	-36.54	20230203	4860	5.76	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
108	20231113	140359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-40	5	-0.77	220891540	42493	49.57	5220	5280	5130	6720	3620	5170	5198.30	1.62	0	232	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	853	17.51	1.33	12	0.26	293.00	3850.00	8100	20230203	-36.67	4860	20231031	5.56	8100	-36.67	20230203	4860	5.56	20231031	8100	-36.67	20230203	4860	5.56	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
109	20231113	130359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	-30	5	-0.58	203209730	39050	45.55	5220	5280	5130	6720	3620	5170	5203.83	1.62	0	699	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	854	17.54	1.34	12	0.23	293.00	3850.00	8100	20230203	-36.54	4860	20231031	5.76	8100	-36.54	20230203	4860	5.76	20231031	8100	-36.54	20230203	4860	5.76	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
110	20231113	120359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-10	5	-0.19	181014230	34734	40.52	5220	5280	5140	6720	3620	5170	5211.44	1.62	0	1491	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	858	17.61	1.34	12	0.21	293.00	3850.00	8100	20230203	-36.30	4860	20231031	6.17	8100	-36.30	20230203	4860	6.17	20231031	8100	-36.30	20230203	4860	6.17	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
111	20231113	110358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	30	2	0.58	132476110	25351	29.57	5220	5280	5180	6720	3620	5170	5225.68	1.62	0	5409	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	864	17.75	1.35	12	0.15	293.00	3850.00	8100	20230203	-35.80	4860	20231031	7.00	8100	-35.80	20230203	4860	7.00	20231031	8100	-35.80	20230203	4860	7.00	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
112	20231113	100357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	50	2	0.97	62618410	11955	13.95	5220	5280	5200	6720	3620	5170	5237.84	1.62	0	6370	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	868	17.82	1.36	12	0.07	293.00	3850.00	8100	20230203	-35.56	4860	20231031	7.41	8100	-35.56	20230203	4860	7.41	20231031	8100	-35.56	20230203	4860	7.41	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
113	20231113	090359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	30	2	0.58	3394520	652	0.76	5220	5220	5200	6720	3620	5170	5206.32	1.62	0	287	5410	5290	5220	5100	5030	5255	5065	83	1550	500	3820	10	1	16623293	864	17.75	1.35	12	0.00	293.00	3850.00	8100	20230203	-35.80	4860	20231031	7.00	8100	-35.80	20230203	4860	7.00	20231031	8100	-35.80	20230203	4860	7.00	20231031	4.38	N	032850	500	83 억		269703	N	N	0	N	00	N
114	20231110	160417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-180	5	-3.36	444141480	85201	120.78	5300	5340	5150	6950	3750	5350	5213.03	1.63	0	-2618	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	859	17.65	1.34	12	0.51	293.00	3850.00	8100	20230203	-36.17	4860	20231031	6.38	8100	-36.17	20230203	4860	6.38	20231031	8100	-36.17	20230203	4860	6.38	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
115	20231110	150406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-140	5	-2.62	391373980	75021	106.34	5300	5340	5150	6950	3750	5350	5216.86	1.63	0	-3425	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	866	17.78	1.35	12	0.45	293.00	3850.00	8100	20230203	-35.68	4860	20231031	7.20	8100	-35.68	20230203	4860	7.20	20231031	8100	-35.68	20230203	4860	7.20	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
116	20231110	140402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-150	5	-2.80	360350360	69046	97.88	5300	5340	5150	6950	3750	5350	5218.99	1.63	0	-4771	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	864	17.75	1.35	12	0.42	293.00	3850.00	8100	20230203	-35.80	4860	20231031	7.00	8100	-35.80	20230203	4860	7.00	20231031	8100	-35.80	20230203	4860	7.00	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
117	20231110	130404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-140	5	-2.62	242052670	46181	65.46	5300	5340	5180	6950	3750	5350	5241.39	1.63	0	-7087	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	866	17.78	1.35	12	0.28	293.00	3850.00	8100	20230203	-35.68	4860	20231031	7.20	8100	-35.68	20230203	4860	7.20	20231031	8100	-35.68	20230203	4860	7.20	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
118	20231110	120403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-140	5	-2.62	229573460	43784	62.07	5300	5340	5180	6950	3750	5350	5243.32	1.63	0	-6588	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	866	17.78	1.35	12	0.26	293.00	3850.00	8100	20230203	-35.68	4860	20231031	7.20	8100	-35.68	20230203	4860	7.20	20231031	8100	-35.68	20230203	4860	7.20	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
119	20231110	110400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-110	5	-2.06	155764760	29595	41.95	5300	5340	5220	6950	3750	5350	5263.21	1.63	0	-6501	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	871	17.88	1.36	12	0.18	293.00	3850.00	8100	20230203	-35.31	4860	20231031	7.82	8100	-35.31	20230203	4860	7.82	20231031	8100	-35.31	20230203	4860	7.82	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
120	20231110	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-110	5	-2.06	106798790	20243	28.70	5300	5340	5230	6950	3750	5350	5275.84	1.63	0	-5086	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	871	17.88	1.36	12	0.12	293.00	3850.00	8100	20230203	-35.31	4860	20231031	7.82	8100	-35.31	20230203	4860	7.82	20231031	8100	-35.31	20230203	4860	7.82	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
121	20231110	090357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-10	5	-0.19	10722020	2023	2.87	5300	5340	5300	6950	3750	5350	5300.06	1.63	0	899	5530	5440	5380	5290	5230	5410	5260	83	1600	500	3950	10	1	16623293	888	18.23	1.39	12	0.01	293.00	3850.00	8100	20230203	-34.07	4860	20231031	9.88	8100	-34.07	20230203	4860	9.88	20231031	8100	-34.07	20230203	4860	9.88	20231031	4.36	N	032850	500	83 억		270632	N	N	0	N	00	N
122	20231109	160353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-10	5	-0.19	376177050	69777	39.22	5440	5470	5320	6960	3760	5360	5391.13	1.74	0	-18428	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	889	18.26	1.39	12	0.42	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
123	20231109	150354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-30	5	-0.56	360144560	66774	37.53	5440	5470	5320	6960	3760	5360	5393.48	1.74	0	-18651	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	886	18.19	1.38	12	0.40	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
124	20231109	140353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-30	5	-0.56	309976930	57367	32.24	5440	5470	5330	6960	3760	5360	5403.40	1.74	0	-19022	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	886	18.19	1.38	12	0.35	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
125	20231109	130354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-10	5	-0.19	279748960	51723	29.07	5440	5470	5330	6960	3760	5360	5408.60	1.74	0	-16785	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	889	18.26	1.39	12	0.31	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
126	20231109	120356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	50	2	0.93	255059970	47126	26.49	5440	5470	5330	6960	3760	5360	5412.30	1.74	0	-15003	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	899	18.46	1.41	12	0.28	293.00	3850.00	8100	20230203	-33.21	4860	20231031	11.32	8100	-33.21	20230203	4860	11.32	20231031	8100	-33.21	20230203	4860	11.32	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
127	20231109	110355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	40	2	0.75	233983790	43226	24.30	5440	5470	5330	6960	3760	5360	5413.03	1.74	0	-12403	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	898	18.43	1.40	12	0.26	293.00	3850.00	8100	20230203	-33.33	4860	20231031	11.11	8100	-33.33	20230203	4860	11.11	20231031	8100	-33.33	20230203	4860	11.11	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
128	20231109	100351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-10	5	-0.19	216248640	39931	22.44	5440	5470	5330	6960	3760	5360	5415.56	1.74	0	-11338	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	889	18.26	1.39	12	0.24	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
129	20231109	090353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	30	2	0.56	50782190	9370	5.27	5440	5440	5380	6960	3760	5360	5419.66	1.74	0	-6961	5560	5460	5410	5310	5260	5435	5285	83	1600	500	3960	10	1	16623293	896	18.40	1.40	12	0.06	293.00	3850.00	8100	20230203	-33.46	4860	20231031	10.91	8100	-33.46	20230203	4860	10.91	20231031	8100	-33.46	20230203	4860	10.91	20231031	4.31	N	032850	500	83 억		289060	N	N	51	N	00	N
130	20231108	160351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	30	2	0.56	963452550	177502	221.71	5370	5510	5360	6920	3740	5330	5428.00	1.67	0	10598	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	891	18.29	1.39	12	1.07	293.00	3850.00	8100	20230203	-33.83	4860	20231031	10.29	8100	-33.83	20230203	4860	10.29	20231031	8100	-33.83	20230203	4860	10.29	20231031	4.30	N	032850	500	83 억		278339	N	N	51	N	00	N
131	20231108	150353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	50	2	0.94	919566360	169318	211.48	5370	5510	5360	6920	3740	5330	5431.00	1.67	0	9913	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	894	18.36	1.40	12	1.02	293.00	3850.00	8100	20230203	-33.58	4860	20231031	10.70	8100	-33.58	20230203	4860	10.70	20231031	8100	-33.58	20230203	4860	10.70	20231031	4.30	N	032850	500	83 억		278339	N	N	0	N	00	N
132	20231108	140352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	90	2	1.69	890482130	163908	204.73	5370	5510	5360	6920	3740	5330	5432.82	1.67	0	11205	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	901	18.50	1.41	12	0.99	293.00	3850.00	8100	20230203	-33.09	4860	20231031	11.52	8100	-33.09	20230203	4860	11.52	20231031	8100	-33.09	20230203	4860	11.52	20231031	4.30	N	032850	500	83 억		278339	N	N	0	N	00	N
133	20231108	130352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	100	2	1.88	798184990	146914	183.50	5370	5510	5360	6920	3740	5330	5433.01	1.67	0	8505	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	903	18.53	1.41	12	0.88	293.00	3850.00	8100	20230203	-32.96	4860	20231031	11.73	8100	-32.96	20230203	4860	11.73	20231031	8100	-32.96	20230203	4860	11.73	20231031	4.30	N	032850	500	83 억		278339	N	N	0	N	00	N
134	20231108	120353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	100	2	1.88	777502260	143102	178.74	5370	5510	5360	6920	3740	5330	5433.20	1.67	0	9336	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	903	18.53	1.41	12	0.86	293.00	3850.00	8100	20230203	-32.96	4860	20231031	11.73	8100	-32.96	20230203	4860	11.73	20231031	8100	-32.96	20230203	4860	11.73	20231031	4.30	N	032850	500	83 억		278339	N	N	0	N	00	N
135	20231108	110351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	120	2	2.25	721653780	132848	165.93	5370	5510	5360	6920	3740	5330	5432.18	1.67	0	12618	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	906	18.60	1.42	12	0.80	293.00	3850.00	8100	20230203	-32.72	4860	20231031	12.14	8100	-32.72	20230203	4860	12.14	20231031	8100	-32.72	20230203	4860	12.14	20231031	4.30	N	032850	500	83 억		278339	N	N	0	N	00	N
136	20231108	100352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	120	2	2.25	279842840	51720	64.60	5370	5470	5360	6920	3740	5330	5410.73	1.67	0	4108	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	906	18.60	1.42	12	0.31	293.00	3850.00	8100	20230203	-32.72	4860	20231031	12.14	8100	-32.72	20230203	4860	12.14	20231031	8100	-32.72	20230203	4860	12.14	20231031	4.30	N	032850	500	83 억		278339	N	N	0	N	00	N
137	20231108	090350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	80	2	1.50	39138990	7259	9.07	5370	5420	5370	6920	3740	5330	5391.79	1.67	0	-1163	5483	5406	5313	5236	5143	5360	5190	83	1590	500	3940	10	1	16623293	899	18.46	1.41	12	0.04	293.00	3850.00	8100	20230203	-33.21	4860	20231031	11.32	8100	-33.21	20230203	4860	11.32	20231031	8100	-33.21	20230203	4860	11.32	20231031	4.30	N	032850	500	83 억		278339	N	N	0	N	00	N
138	20231107	160352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-40	5	-0.74	422476930	79601	70.58	5370	5390	5220	6980	3760	5370	5307.41	1.61	0	10748	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	886	18.19	1.38	12	0.48	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
139	20231107	150352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-40	5	-0.74	404601410	76244	67.60	5370	5390	5220	6980	3760	5370	5306.67	1.61	0	11315	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	886	18.19	1.38	12	0.46	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
140	20231107	140354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-90	5	-1.68	373266720	70339	62.36	5370	5390	5220	6980	3760	5370	5306.68	1.61	0	14017	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	878	18.02	1.37	12	0.42	293.00	3850.00	8100	20230203	-34.81	4860	20231031	8.64	8100	-34.81	20230203	4860	8.64	20231031	8100	-34.81	20230203	4860	8.64	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
141	20231107	130353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-70	5	-1.30	319233340	60050	53.24	5370	5390	5220	6980	3760	5370	5316.13	1.61	0	5263	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	881	18.09	1.38	12	0.36	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
142	20231107	120349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-70	5	-1.30	267227980	50136	44.45	5370	5390	5260	6980	3760	5370	5330.06	1.61	0	6202	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	881	18.09	1.38	12	0.30	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
143	20231107	110351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-50	5	-0.93	253181290	47483	42.10	5370	5390	5260	6980	3760	5370	5332.04	1.61	0	8446	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	884	18.16	1.38	12	0.29	293.00	3850.00	8100	20230203	-34.32	4860	20231031	9.47	8100	-34.32	20230203	4860	9.47	20231031	8100	-34.32	20230203	4860	9.47	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
144	20231107	100354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-40	5	-0.74	140757030	26299	23.32	5370	5390	5260	6980	3760	5370	5352.18	1.61	0	-1520	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	886	18.19	1.38	12	0.16	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
145	20231107	090346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-70	5	-1.30	37308500	6991	6.20	5370	5370	5260	6980	3760	5370	5336.65	1.61	0	-646	5456	5412	5326	5282	5196	5435	5305	83	1610	500	3970	10	1	16623293	881	18.09	1.38	12	0.04	293.00	3850.00	8100	20230203	-34.57	4860	20231031	9.05	8100	-34.57	20230203	4860	9.05	20231031	8100	-34.57	20230203	4860	9.05	20231031	4.32	N	032850	500	83 억		267474	N	N	0	N	00	N
146	20231106	160343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	140	2	2.68	598918910	112758	155.40	5310	5370	5240	6790	3670	5230	5311.29	1.52	0	14784	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	893	18.33	1.39	12	0.68	293.00	3850.00	8100	20230203	-33.70	4860	20231031	10.49	8100	-33.70	20230203	4860	10.49	20231031	8100	-33.70	20230203	4860	10.49	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
147	20231106	150345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	120	2	2.29	537686050	101317	139.63	5310	5370	5240	6790	3670	5230	5306.97	1.52	0	14098	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	889	18.26	1.39	12	0.61	293.00	3850.00	8100	20230203	-33.95	4860	20231031	10.08	8100	-33.95	20230203	4860	10.08	20231031	8100	-33.95	20230203	4860	10.08	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
148	20231106	140343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	80	2	1.53	449269160	84734	116.78	5310	5350	5240	6790	3670	5230	5302.11	1.52	0	14565	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	883	18.12	1.38	12	0.51	293.00	3850.00	8100	20230203	-34.44	4860	20231031	9.26	8100	-34.44	20230203	4860	9.26	20231031	8100	-34.44	20230203	4860	9.26	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
149	20231106	130348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	100	2	1.91	425802350	80318	110.69	5310	5350	5240	6790	3670	5230	5301.46	1.52	0	15026	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	886	18.19	1.38	12	0.48	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
150	20231106	120345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	100	2	1.91	393360770	74210	102.27	5310	5350	5240	6790	3670	5230	5300.64	1.52	0	15533	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	886	18.19	1.38	12	0.45	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
151	20231106	110346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	60	2	1.15	359346590	67795	93.43	5310	5350	5240	6790	3670	5230	5300.49	1.52	0	14295	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	879	18.05	1.37	12	0.41	293.00	3850.00	8100	20230203	-34.69	4860	20231031	8.85	8100	-34.69	20230203	4860	8.85	20231031	8100	-34.69	20230203	4860	8.85	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
152	20231106	100326	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	100	2	1.91	255634540	48200	66.43	5310	5350	5240	6790	3670	5230	5303.62	1.52	0	17930	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	886	18.19	1.38	12	0.29	293.00	3850.00	8100	20230203	-34.20	4860	20231031	9.67	8100	-34.20	20230203	4860	9.67	20231031	8100	-34.20	20230203	4860	9.67	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
153	20231106	090346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	30	2	0.57	57187920	10779	14.86	5310	5340	5260	6790	3670	5230	5305.49	1.52	0	5090	5330	5280	5210	5160	5090	5245	5125	83	1560	500	3870	10	1	16623293	874	17.95	1.37	12	0.06	293.00	3850.00	8100	20230203	-35.06	4860	20231031	8.23	8100	-35.06	20230203	4860	8.23	20231031	8100	-35.06	20230203	4860	8.23	20231031	4.35	N	032850	500	83 억		252723	N	N	0	N	00	N
154	20231103	160340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	50	2	0.97	379096980	72523	83.41	5250	5260	5140	6730	3630	5180	5227.26	1.40	0	19237	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	869	17.85	1.36	12	0.44	293.00	3850.00	8100	20230203	-35.43	4860	20231031	7.61	8100	-35.43	20230203	4860	7.61	20231031	8100	-35.43	20230203	4860	7.61	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
155	20231103	150342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	60	2	1.16	324508970	62102	71.42	5250	5260	5140	6730	3630	5180	5225.42	1.40	0	18368	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	871	17.88	1.36	12	0.37	293.00	3850.00	8100	20230203	-35.31	4860	20231031	7.82	8100	-35.31	20230203	4860	7.82	20231031	8100	-35.31	20230203	4860	7.82	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
156	20231103	140342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	50	2	0.97	271639080	52016	59.82	5250	5260	5140	6730	3630	5180	5222.22	1.40	0	15345	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	869	17.85	1.36	12	0.31	293.00	3850.00	8100	20230203	-35.43	4860	20231031	7.61	8100	-35.43	20230203	4860	7.61	20231031	8100	-35.43	20230203	4860	7.61	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
157	20231103	130340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	30	2	0.58	219294890	42029	48.34	5250	5260	5140	6730	3630	5180	5217.70	1.40	0	10169	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	866	17.78	1.35	12	0.25	293.00	3850.00	8100	20230203	-35.68	4860	20231031	7.20	8100	-35.68	20230203	4860	7.20	20231031	8100	-35.68	20230203	4860	7.20	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
158	20231103	120339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	50	2	0.97	154383420	29636	34.08	5250	5250	5140	6730	3630	5180	5209.32	1.40	0	6344	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	869	17.85	1.36	12	0.18	293.00	3850.00	8100	20230203	-35.43	4860	20231031	7.61	8100	-35.43	20230203	4860	7.61	20231031	8100	-35.43	20230203	4860	7.61	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
159	20231103	110343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	20	2	0.39	138892710	26666	30.67	5250	5250	5140	6730	3630	5180	5208.61	1.40	0	5274	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	864	17.75	1.35	12	0.16	293.00	3850.00	8100	20230203	-35.80	4860	20231031	7.00	8100	-35.80	20230203	4860	7.00	20231031	8100	-35.80	20230203	4860	7.00	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
160	20231103	100338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	10	2	0.19	70588950	13579	15.62	5250	5250	5140	6730	3630	5180	5198.39	1.40	0	-656	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	863	17.71	1.35	12	0.08	293.00	3850.00	8100	20230203	-35.93	4860	20231031	6.79	8100	-35.93	20230203	4860	6.79	20231031	8100	-35.93	20230203	4860	6.79	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
161	20231103	090337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	60	2	1.16	10242010	1959	2.25	5250	5250	5180	6730	3630	5180	5228.18	1.40	0	-1092	5326	5252	5156	5082	4986	5290	5120	83	1550	500	3830	10	1	16623293	871	17.88	1.36	12	0.01	293.00	3850.00	8100	20230203	-35.31	4860	20231031	7.82	8100	-35.31	20230203	4860	7.82	20231031	8100	-35.31	20230203	4860	7.82	20231031	4.41	N	032850	500	83 억		233486	N	N	0	N	00	N
162	20231102	160337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	160	2	3.19	443084580	85704	135.59	5060	5230	5060	6520	3520	5020	5169.88	1.15	0	41440	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	861	17.68	1.35	12	0.52	293.00	3850.00	8100	20230203	-36.05	4860	20231031	6.58	8100	-36.05	20230203	4860	6.58	20231031	8100	-36.05	20230203	4860	6.58	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
163	20231102	150342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	170	2	3.39	407012900	78749	124.59	5060	5230	5060	6520	3520	5020	5168.54	1.15	0	37317	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	863	17.71	1.35	12	0.47	293.00	3850.00	8100	20230203	-35.93	4860	20231031	6.79	8100	-35.93	20230203	4860	6.79	20231031	8100	-35.93	20230203	4860	6.79	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
164	20231102	140336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	160	2	3.19	353169960	68382	108.19	5060	5210	5060	6520	3520	5020	5164.73	1.15	0	32401	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	861	17.68	1.35	12	0.41	293.00	3850.00	8100	20230203	-36.05	4860	20231031	6.58	8100	-36.05	20230203	4860	6.58	20231031	8100	-36.05	20230203	4860	6.58	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
165	20231102	130339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	160	2	3.19	330924680	64083	101.38	5060	5210	5060	6520	3520	5020	5164.07	1.15	0	30405	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	861	17.68	1.35	12	0.39	293.00	3850.00	8100	20230203	-36.05	4860	20231031	6.58	8100	-36.05	20230203	4860	6.58	20231031	8100	-36.05	20230203	4860	6.58	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
166	20231102	120336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	170	2	3.39	263536130	51102	80.85	5060	5200	5060	6520	3520	5020	5157.14	1.15	0	25502	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	863	17.71	1.35	12	0.31	293.00	3850.00	8100	20230203	-35.93	4860	20231031	6.79	8100	-35.93	20230203	4860	6.79	20231031	8100	-35.93	20230203	4860	6.79	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
167	20231102	110337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	150	2	2.99	182985800	35571	56.28	5060	5180	5060	6520	3520	5020	5144.35	1.15	0	19551	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	859	17.65	1.34	12	0.21	293.00	3850.00	8100	20230203	-36.17	4860	20231031	6.38	8100	-36.17	20230203	4860	6.38	20231031	8100	-36.17	20230203	4860	6.38	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
168	20231102	100337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	120	2	2.39	90594250	17681	27.97	5060	5160	5060	6520	3520	5020	5124.00	1.15	0	7804	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	854	17.54	1.34	12	0.11	293.00	3850.00	8100	20230203	-36.54	4860	20231031	5.76	8100	-36.54	20230203	4860	5.76	20231031	8100	-36.54	20230203	4860	5.76	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
169	20231102	090340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	90	2	1.79	17153200	3373	5.34	5060	5120	5060	6520	3520	5020	5086.03	1.15	0	872	5120	5070	4980	4930	4840	5095	4955	83	1500	500	3710	10	1	16623293	849	17.44	1.33	12	0.02	293.00	3850.00	8100	20230203	-36.91	4860	20231031	5.14	8100	-36.91	20230203	4860	5.14	20231031	8100	-36.91	20230203	4860	5.14	20231031	4.45	N	032850	500	83 억		190706	N	N	0	N	00	N
170	20231101	160337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	160	2	3.29	311949240	62581	32.04	4900	5030	4890	6310	3405	4860	4984.70	1.04	0	18351	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	10	1	16623293	834	17.13	1.30	12	0.38	293.00	3850.00	8100	20230203	-38.02	4860	20231031	3.29	8100	-38.02	20230203	4860	3.29	20231031	8100	-38.02	20230203	4860	3.29	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N
171	20231101	150336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	140	2	2.88	282016875	56603	28.98	4900	5030	4890	6310	3405	4860	4982.37	1.04	0	16686	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	10	1	16623293	831	17.06	1.30	12	0.34	293.00	3850.00	8100	20230203	-38.27	4860	20231031	2.88	8100	-38.27	20230203	4860	2.88	20231031	8100	-38.27	20230203	4860	2.88	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N
172	20231101	140333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	150	2	3.09	225323295	45255	23.17	4900	5030	4890	6310	3405	4860	4978.97	1.04	0	15605	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	10	1	16623293	833	17.10	1.30	12	0.27	293.00	3850.00	8100	20230203	-38.15	4860	20231031	3.09	8100	-38.15	20230203	4860	3.09	20231031	8100	-38.15	20230203	4860	3.09	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N
173	20231101	130336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4990	130	2	2.67	197772890	39741	20.35	4900	5030	4890	6310	3405	4860	4976.55	1.04	0	16478	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	5	1	16623293	830	17.03	1.30	12	0.24	293.00	3850.00	8100	20230203	-38.40	4860	20231031	2.67	8100	-38.40	20230203	4860	2.67	20231031	8100	-38.40	20230203	4860	2.67	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N
174	20231101	120342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4985	125	2	2.57	148015160	29774	15.24	4900	5030	4890	6310	3405	4860	4971.29	1.04	0	11777	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	5	1	16623293	829	17.01	1.29	12	0.18	293.00	3850.00	8100	20230203	-38.46	4860	20231031	2.57	8100	-38.46	20230203	4860	2.57	20231031	8100	-38.46	20230203	4860	2.57	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N
175	20231101	110344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4960	100	2	2.06	134982125	27150	13.90	4900	5030	4890	6310	3405	4860	4971.72	1.04	0	12005	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	5	1	16623293	825	16.93	1.29	12	0.16	293.00	3850.00	8100	20230203	-38.77	4860	20231031	2.06	8100	-38.77	20230203	4860	2.06	20231031	8100	-38.77	20230203	4860	2.06	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N
176	20231101	100340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	150	2	3.09	106788725	21504	11.01	4900	5030	4890	6310	3405	4860	4965.99	1.04	0	10238	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	10	1	16623293	833	17.10	1.30	12	0.13	293.00	3850.00	8100	20230203	-38.15	4860	20231031	3.09	8100	-38.15	20230203	4860	3.09	20231031	8100	-38.15	20230203	4860	3.09	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N
177	20231101	090342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4970	110	2	2.26	47928420	9740	4.99	4900	5000	4890	6310	3405	4860	4920.78	1.04	0	4830	5313	5086	4973	4746	4633	5030	4690	83	1450	500	3590	5	1	16623293	826	16.96	1.29	12	0.06	293.00	3850.00	8100	20230203	-38.64	4860	20231031	2.26	8100	-38.64	20230203	4860	2.26	20231031	8100	-38.64	20230203	4860	2.26	20231031	4.69	N	032850	500	83 억		172353	N	N	0	N	00	N