KissMeData/189690/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	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	15	2	0.56	636411190	239173	51.17	2665	2685	2635	3455	1865	2660	2660.88	2.68	0	86	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	731	13.93	1.03	06	0.88	192.00	2585.00	4685	20230704	-42.90	2050	20231006	30.49	4685	-42.90	20230704	2050	30.49	20231006	10210	-73.80	20230616	2050	30.49	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
3	20231130	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	20	2	0.75	554677940	208626	44.64	2665	2685	2635	3455	1865	2660	2658.72	2.68	0	-2946	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	732	13.96	1.04	06	0.76	192.00	2585.00	4685	20230704	-42.80	2050	20231006	30.73	4685	-42.80	20230704	2050	30.73	20231006	10210	-73.75	20230616	2050	30.73	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
4	20231130	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	5	2	0.19	479858545	180579	38.64	2665	2685	2635	3455	1865	2660	2657.33	2.68	0	-5504	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	728	13.88	1.03	06	0.66	192.00	2585.00	4685	20230704	-43.12	2050	20231006	30.00	4685	-43.12	20230704	2050	30.00	20231006	10210	-73.90	20230616	2050	30.00	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
5	20231130	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	0	3	0.00	435140325	163765	35.04	2665	2685	2635	3455	1865	2660	2657.10	2.68	0	-9006	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	727	13.85	1.03	06	0.60	192.00	2585.00	4685	20230704	-43.22	2050	20231006	29.76	4685	-43.22	20230704	2050	29.76	20231006	10210	-73.95	20230616	2050	29.76	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
6	20231130	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	0	3	0.00	378032040	142249	30.43	2665	2685	2635	3455	1865	2660	2657.54	2.68	0	-8502	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	727	13.85	1.03	06	0.52	192.00	2585.00	4685	20230704	-43.22	2050	20231006	29.76	4685	-43.22	20230704	2050	29.76	20231006	10210	-73.95	20230616	2050	29.76	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
7	20231130	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	5	2	0.19	274194630	103177	22.08	2665	2685	2635	3455	1865	2660	2657.52	2.68	0	-8202	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	728	13.88	1.03	06	0.38	192.00	2585.00	4685	20230704	-43.12	2050	20231006	30.00	4685	-43.12	20230704	2050	30.00	20231006	10210	-73.90	20230616	2050	30.00	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
8	20231130	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-20	5	-0.75	187860735	70650	15.12	2665	2685	2640	3455	1865	2660	2659.03	2.68	0	-7681	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	721	13.75	1.02	06	0.26	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4685	-43.65	20230704	2050	28.78	20231006	10210	-74.14	20230616	2050	28.78	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
9	20231130	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	25	2	0.94	71122610	26655	5.70	2665	2685	2655	3455	1865	2660	2668.27	2.68	0	-6626	2760	2710	2675	2625	2590	2692	2607	137	795	500	1860	5	1	27321969	734	13.98	1.04	06	0.10	192.00	2585.00	4685	20230704	-42.69	2050	20231006	30.98	4685	-42.69	20230704	2050	30.98	20231006	10210	-73.70	20230616	2050	30.98	20231006	6.53	N	189690	500	136 억		732886	N	N	0	N	00	N
10	20231129	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-5	5	-0.19	1238192310	462108	72.79	2705	2725	2640	3460	1870	2665	2679.46	2.72	0	-10644	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	727	13.85	1.03	06	1.69	192.00	2585.00	4685	20230704	-43.22	2050	20231006	29.76	4685	-43.22	20230704	2050	29.76	20231006	10210	-73.95	20230616	2050	29.76	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
11	20231129	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-25	5	-0.94	1163203975	433815	68.33	2705	2725	2640	3460	1870	2665	2681.34	2.72	0	-11890	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	721	13.75	1.02	06	1.59	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4685	-43.65	20230704	2050	28.78	20231006	10210	-74.14	20230616	2050	28.78	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
12	20231129	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	10	2	0.38	918042355	341385	53.77	2705	2725	2660	3460	1870	2665	2689.17	2.72	0	-5873	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	731	13.93	1.03	06	1.25	192.00	2585.00	4685	20230704	-42.90	2050	20231006	30.49	4685	-42.90	20230704	2050	30.49	20231006	10210	-73.80	20230616	2050	30.49	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
13	20231129	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	0	3	0.00	796593910	296074	46.64	2705	2725	2660	3460	1870	2665	2690.52	2.72	0	-12279	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	728	13.88	1.03	06	1.08	192.00	2585.00	4685	20230704	-43.12	2050	20231006	30.00	4685	-43.12	20230704	2050	30.00	20231006	10210	-73.90	20230616	2050	30.00	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
14	20231129	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	5	2	0.19	659462260	244638	38.53	2705	2725	2665	3460	1870	2665	2695.67	2.72	0	-17614	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	729	13.91	1.03	06	0.90	192.00	2585.00	4685	20230704	-43.01	2050	20231006	30.24	4685	-43.01	20230704	2050	30.24	20231006	10210	-73.85	20230616	2050	30.24	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
15	20231129	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	30	2	1.13	561070730	207913	32.75	2705	2725	2665	3460	1870	2665	2698.58	2.72	0	-20183	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	736	14.04	1.04	06	0.76	192.00	2585.00	4685	20230704	-42.48	2050	20231006	31.46	4685	-42.48	20230704	2050	31.46	20231006	10210	-73.60	20230616	2050	31.46	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
16	20231129	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	30	2	1.13	459549990	170274	26.82	2705	2725	2665	3460	1870	2665	2698.89	2.72	0	-16006	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	736	14.04	1.04	06	0.62	192.00	2585.00	4685	20230704	-42.48	2050	20231006	31.46	4685	-42.48	20230704	2050	31.46	20231006	10210	-73.60	20230616	2050	31.46	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
17	20231129	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	20	2	0.75	119672690	44492	7.01	2705	2710	2665	3460	1870	2665	2689.76	2.72	0	-21440	2765	2715	2670	2620	2575	2692	2597	137	795	500	1860	5	1	27321969	734	13.98	1.04	06	0.16	192.00	2585.00	4685	20230704	-42.69	2050	20231006	30.98	4685	-42.69	20230704	2050	30.98	20231006	10210	-73.70	20230616	2050	30.98	20231006	6.60	N	189690	500	136 억		743530	N	N	0	N	00	N
18	20231128	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	-30	5	-1.11	1674668020	627669	105.35	2695	2720	2625	3500	1890	2695	2668.07	2.75	0	-14014	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	728	13.88	1.03	06	2.30	192.00	2585.00	4685	20230704	-43.12	2050	20231006	30.00	4685	-43.12	20230704	2050	30.00	20231006	10210	-73.90	20230616	2050	30.00	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
19	20231128	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-10	5	-0.37	1591128595	596355	100.09	2695	2720	2625	3500	1890	2695	2668.08	2.75	0	-10272	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	734	13.98	1.04	06	2.18	192.00	2585.00	4685	20230704	-42.69	2050	20231006	30.98	4685	-42.69	20230704	2050	30.98	20231006	10210	-73.70	20230616	2050	30.98	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
20	20231128	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-20	5	-0.74	1125542025	420761	70.62	2695	2720	2625	3500	1890	2695	2675.00	2.75	0	-143	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	731	13.93	1.03	06	1.54	192.00	2585.00	4685	20230704	-42.90	2050	20231006	30.49	4685	-42.90	20230704	2050	30.49	20231006	10210	-73.80	20230616	2050	30.49	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
21	20231128	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	5	2	0.19	973521140	364058	61.10	2695	2720	2625	3500	1890	2695	2674.07	2.75	0	2142	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	738	14.06	1.04	06	1.33	192.00	2585.00	4685	20230704	-42.37	2050	20231006	31.71	4685	-42.37	20230704	2050	31.71	20231006	10210	-73.56	20230616	2050	31.71	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
22	20231128	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-10	5	-0.37	822874880	308010	51.70	2695	2720	2625	3500	1890	2695	2671.56	2.75	0	17967	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	734	13.98	1.04	06	1.13	192.00	2585.00	4685	20230704	-42.69	2050	20231006	30.98	4685	-42.69	20230704	2050	30.98	20231006	10210	-73.70	20230616	2050	30.98	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
23	20231128	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-35	5	-1.30	545903550	205030	34.41	2695	2720	2625	3500	1890	2695	2662.51	2.75	0	17153	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	727	13.85	1.03	06	0.75	192.00	2585.00	4685	20230704	-43.22	2050	20231006	29.76	4685	-43.22	20230704	2050	29.76	20231006	10210	-73.95	20230616	2050	29.76	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
24	20231128	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-40	5	-1.48	453403775	170210	28.57	2695	2720	2625	3500	1890	2695	2663.74	2.75	0	13425	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	725	13.83	1.03	06	0.62	192.00	2585.00	4685	20230704	-43.33	2050	20231006	29.51	4685	-43.33	20230704	2050	29.51	20231006	10210	-74.00	20230616	2050	29.51	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
25	20231128	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	5	2	0.19	46165860	17070	2.87	2695	2720	2690	3500	1890	2695	2704.67	2.75	0	-1214	2838	2766	2713	2641	2588	2740	2615	137	805	500	1880	5	1	27321969	738	14.06	1.04	06	0.06	192.00	2585.00	4685	20230704	-42.37	2050	20231006	31.71	4685	-42.37	20230704	2050	31.71	20231006	10210	-73.56	20230616	2050	31.71	20231006	6.84	N	189690	500	136 억		752068	N	N	0	N	00	N
26	20231127	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-35	5	-1.28	1589192645	590181	125.95	2780	2785	2660	3545	1915	2730	2692.70	2.36	0	107120	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	736	14.04	1.04	06	2.16	192.00	2585.00	4685	20230704	-42.48	2050	20231006	31.46	4685	-42.48	20230704	2050	31.46	20231006	10210	-73.60	20230616	2050	31.46	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
27	20231127	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-50	5	-1.83	1440231135	534668	114.10	2780	2785	2660	3545	1915	2730	2693.67	2.36	0	89362	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	732	13.96	1.04	06	1.96	192.00	2585.00	4685	20230704	-42.80	2050	20231006	30.73	4685	-42.80	20230704	2050	30.73	20231006	10210	-73.75	20230616	2050	30.73	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
28	20231127	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-40	5	-1.47	1290529470	478844	102.19	2780	2785	2660	3545	1915	2730	2695.07	2.36	0	72478	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	735	14.01	1.04	06	1.75	192.00	2585.00	4685	20230704	-42.58	2050	20231006	31.22	4685	-42.58	20230704	2050	31.22	20231006	10210	-73.65	20230616	2050	31.22	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
29	20231127	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-50	5	-1.83	1100649945	407867	87.04	2780	2785	2660	3545	1915	2730	2698.53	2.36	0	56483	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	732	13.96	1.04	06	1.49	192.00	2585.00	4685	20230704	-42.80	2050	20231006	30.73	4685	-42.80	20230704	2050	30.73	20231006	10210	-73.75	20230616	2050	30.73	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
30	20231127	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-25	5	-0.92	902575645	333999	71.28	2780	2785	2660	3545	1915	2730	2702.31	2.36	0	32421	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	739	14.09	1.05	06	1.22	192.00	2585.00	4685	20230704	-42.26	2050	20231006	31.95	4685	-42.26	20230704	2050	31.95	20231006	10210	-73.51	20230616	2050	31.95	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
31	20231127	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-20	5	-0.73	780212610	288632	61.59	2780	2785	2660	3545	1915	2730	2703.11	2.36	0	22328	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	740	14.11	1.05	06	1.06	192.00	2585.00	4685	20230704	-42.16	2050	20231006	32.20	4685	-42.16	20230704	2050	32.20	20231006	10210	-73.46	20230616	2050	32.20	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
32	20231127	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-45	5	-1.65	643438830	237933	50.78	2780	2785	2660	3545	1915	2730	2704.26	2.36	0	12048	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	734	13.98	1.04	06	0.87	192.00	2585.00	4685	20230704	-42.69	2050	20231006	30.98	4685	-42.69	20230704	2050	30.98	20231006	10210	-73.70	20230616	2050	30.98	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
33	20231127	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	20	2	0.73	118935550	43042	9.19	2780	2785	2750	3545	1915	2730	2763.46	2.36	0	-3215	2836	2782	2756	2702	2676	2770	2690	137	815	500	1910	5	1	27321969	751	14.32	1.06	06	0.16	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4685	-41.30	20230704	2050	34.15	20231006	10210	-73.07	20230616	2050	34.15	20231006	6.78	N	189690	500	136 억		644536	N	N	0	N	00	N
34	20231124	160923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2730	-55	5	-1.97	1250879970	453364	83.33	2780	2810	2730	3620	1950	2785	2759.51	2.41	0	-9560	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	746	14.22	1.06	06	1.66	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4685	-41.73	20230704	2050	33.17	20231006	10210	-73.26	20230616	2050	33.17	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
35	20231124	150932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2745	-40	5	-1.44	1117667265	404732	74.39	2780	2810	2735	3620	1950	2785	2761.50	2.41	0	-9246	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	750	14.30	1.06	06	1.48	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4685	-41.41	20230704	2050	33.90	20231006	10210	-73.11	20230616	2050	33.90	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
36	20231124	140932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2755	-30	5	-1.08	865018215	312580	57.46	2780	2810	2740	3620	1950	2785	2767.35	2.41	0	133	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	753	14.35	1.07	06	1.14	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4685	-41.20	20230704	2050	34.39	20231006	10210	-73.02	20230616	2050	34.39	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
37	20231124	130927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2760	-25	5	-0.90	767611085	277290	50.97	2780	2810	2740	3620	1950	2785	2768.26	2.41	0	5396	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	754	14.38	1.07	06	1.01	192.00	2585.00	4685	20230704	-41.09	2050	20231006	34.63	4685	-41.09	20230704	2050	34.63	20231006	10210	-72.97	20230616	2050	34.63	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
38	20231124	120934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2750	-35	5	-1.26	605012670	218334	40.13	2780	2810	2745	3620	1950	2785	2771.04	2.41	0	21868	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	751	14.32	1.06	06	0.80	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4685	-41.30	20230704	2050	34.15	20231006	10210	-73.07	20230616	2050	34.15	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
39	20231124	110930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2775	-10	5	-0.36	356388585	128182	23.56	2780	2810	2745	3620	1950	2785	2780.33	2.41	0	-8195	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	758	14.45	1.07	06	0.47	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4685	-40.77	20230704	2050	35.37	20231006	10210	-72.82	20230616	2050	35.37	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
40	20231124	100930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2795	10	2	0.36	198865865	71621	13.16	2780	2800	2745	3620	1950	2785	2776.64	2.41	0	-8529	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	764	14.56	1.08	06	0.26	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4685	-40.34	20230704	2050	36.34	20231006	10210	-72.62	20230616	2050	36.34	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
41	20231124	090926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2770	-15	5	-0.54	42844030	15438	2.84	2780	2785	2745	3620	1950	2785	2775.21	2.41	0	-4673	2925	2855	2805	2735	2685	2830	2710	137	835	500	1940	5	1	27321969	757	14.43	1.07	06	0.06	192.00	2585.00	4685	20230704	-40.88	2050	20231006	35.12	4685	-40.88	20230704	2050	35.12	20231006	10210	-72.87	20230616	2050	35.12	20231006	6.86	N	189690	500	136 억		659580	N	N	0	N	00	N
42	20231123	160916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2785	-35	5	-1.24	1499387505	534995	114.83	2845	2875	2755	3665	1975	2820	2802.62	2.48	0	-16171	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	761	14.51	1.08	06	1.96	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4685	-40.55	20230704	2050	35.85	20231006	10210	-72.72	20230616	2050	35.85	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
43	20231123	150945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2770	-50	5	-1.77	1395455920	497543	106.79	2845	2875	2755	3665	1975	2820	2804.69	2.48	0	-9546	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	757	14.43	1.07	06	1.82	192.00	2585.00	4685	20230704	-40.88	2050	20231006	35.12	4685	-40.88	20230704	2050	35.12	20231006	10210	-72.87	20230616	2050	35.12	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
44	20231123	140944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2780	-40	5	-1.42	1047059595	371667	79.77	2845	2875	2770	3665	1975	2820	2817.20	2.48	0	-28720	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	760	14.48	1.08	06	1.36	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4685	-40.66	20230704	2050	35.61	20231006	10210	-72.77	20230616	2050	35.61	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
45	20231123	130944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2810	-10	5	-0.35	745399215	263449	56.55	2845	2875	2800	3665	1975	2820	2829.39	2.48	0	-27169	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	768	14.64	1.09	06	0.96	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	4685	-40.02	20230704	2050	37.07	20231006	10210	-72.48	20230616	2050	37.07	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
46	20231123	120929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2820	0	3	0.00	610678075	215460	46.25	2845	2875	2800	3665	1975	2820	2834.31	2.48	0	-13740	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	770	14.69	1.09	06	0.79	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	4685	-39.81	20230704	2050	37.56	20231006	10210	-72.38	20230616	2050	37.56	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
47	20231123	110952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2820	0	3	0.00	506395730	178468	38.31	2845	2875	2800	3665	1975	2820	2837.48	2.48	0	-12757	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	770	14.69	1.09	06	0.65	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	4685	-39.81	20230704	2050	37.56	20231006	10210	-72.38	20230616	2050	37.56	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
48	20231123	100932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	50	2	1.77	325103780	114596	24.60	2845	2875	2800	3665	1975	2820	2836.99	2.48	0	-9911	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	784	14.95	1.11	06	0.42	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	4685	-38.74	20230704	2050	40.00	20231006	10210	-71.89	20230616	2050	40.00	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
49	20231123	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2825	5	2	0.18	68471610	24223	5.20	2845	2850	2800	3665	1975	2820	2826.78	2.48	0	-6974	2910	2865	2840	2795	2770	2852	2782	137	845	500	1970	5	1	27321969	772	14.71	1.09	06	0.09	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4685	-39.70	20230704	2050	37.80	20231006	10210	-72.33	20230616	2050	37.80	20231006	6.70	N	189690	500	136 억		676735	N	N	0	N	00	N
50	20231122	160855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2820	-60	5	-2.08	1279333210	450397	31.83	2860	2885	2815	3740	2020	2880	2840.13	2.21	0	74195	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	770	14.69	1.09	06	1.65	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	4685	-39.81	20230704	2050	37.56	20231006	10210	-72.38	20230616	2050	37.56	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
51	20231122	150911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2845	-35	5	-1.22	1182528690	416141	29.41	2860	2885	2815	3740	2020	2880	2841.15	2.21	0	68875	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	777	14.82	1.10	06	1.52	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4685	-39.27	20230704	2050	38.78	20231006	10210	-72.14	20230616	2050	38.78	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
52	20231122	140903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	-10	5	-0.35	1010685765	355687	25.14	2860	2885	2815	3740	2020	2880	2840.91	2.21	0	59880	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	784	14.95	1.11	06	1.30	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	4685	-38.74	20230704	2050	40.00	20231006	10210	-71.89	20230616	2050	40.00	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
53	20231122	130937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2845	-35	5	-1.22	894415055	314920	22.26	2860	2885	2815	3740	2020	2880	2839.44	2.21	0	50038	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	777	14.82	1.10	06	1.15	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4685	-39.27	20230704	2050	38.78	20231006	10210	-72.14	20230616	2050	38.78	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
54	20231122	120941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2835	-45	5	-1.56	814343780	286681	20.26	2860	2885	2815	3740	2020	2880	2839.83	2.21	0	37057	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	775	14.77	1.10	06	1.05	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4685	-39.49	20230704	2050	38.29	20231006	10210	-72.23	20230616	2050	38.29	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
55	20231122	111022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2840	-40	5	-1.39	721057675	253745	17.93	2860	2885	2815	3740	2020	2880	2840.83	2.21	0	28742	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	776	14.79	1.10	06	0.93	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4685	-39.38	20230704	2050	38.54	20231006	10210	-72.18	20230616	2050	38.54	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
56	20231122	100950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2835	-45	5	-1.56	593393880	208767	14.75	2860	2885	2815	3740	2020	2880	2841.37	2.21	0	14124	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	775	14.77	1.10	06	0.76	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4685	-39.49	20230704	2050	38.29	20231006	10210	-72.23	20230616	2050	38.29	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
57	20231122	090902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	5	2	0.17	185314305	65046	4.60	2860	2885	2825	3740	2020	2880	2846.16	2.21	0	-480	3073	2976	2903	2806	2733	2940	2770	137	860	500	2010	5	1	27321969	788	15.03	1.12	06	0.24	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4685	-38.42	20230704	2050	40.73	20231006	10210	-71.74	20230616	2050	40.73	20231006	6.82	N	189690	500	136 억		602541	N	N	0	N	00	N
58	20231121	160906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2880	-10	5	-0.35	4085357615	1403969	145.33	2890	3000	2830	3755	2025	2890	2909.89	1.93	0	62946	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	787	15.00	1.11	06	5.14	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4685	-38.53	20230704	2050	40.49	20231006	10210	-71.79	20230616	2050	40.49	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
59	20231121	150909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2875	-15	5	-0.52	3883881035	1333846	138.07	2890	3000	2830	3755	2025	2890	2911.79	1.93	0	64794	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	786	14.97	1.11	06	4.88	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4685	-38.63	20230704	2050	40.24	20231006	10210	-71.84	20230616	2050	40.24	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
60	20231121	140855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2895	5	2	0.17	3475335815	1191983	123.38	2890	3000	2830	3755	2025	2890	2915.60	1.93	0	55688	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	791	15.08	1.12	06	4.36	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4685	-38.21	20230704	2050	41.22	20231006	10210	-71.65	20230616	2050	41.22	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
61	20231121	130849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2900	10	2	0.35	3198059435	1096103	113.46	2890	3000	2830	3755	2025	2890	2917.67	1.93	0	44281	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	792	15.10	1.12	06	4.01	192.00	2585.00	4685	20230704	-38.10	2050	20231006	41.46	4685	-38.10	20230704	2050	41.46	20231006	10210	-71.60	20230616	2050	41.46	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
62	20231121	120850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2915	25	2	0.87	2959846025	1014073	104.97	2890	3000	2830	3755	2025	2890	2918.77	1.93	0	48323	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	796	15.18	1.13	06	3.71	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4685	-37.78	20230704	2050	42.20	20231006	10210	-71.45	20230616	2050	42.20	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
63	20231121	110845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2950	60	2	2.08	2464111435	844344	87.40	2890	3000	2830	3755	2025	2890	2918.38	1.93	0	31613	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	806	15.36	1.14	06	3.09	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4685	-37.03	20230704	2050	43.90	20231006	10210	-71.11	20230616	2050	43.90	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
64	20231121	100824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2890	0	3	0.00	887761565	309519	32.04	2890	2900	2830	3755	2025	2890	2868.19	1.93	0	19817	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	790	15.05	1.12	06	1.13	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4685	-38.31	20230704	2050	40.98	20231006	10210	-71.69	20230616	2050	40.98	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
65	20231121	090838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2860	-30	5	-1.04	211418250	73708	7.63	2890	2895	2850	3755	2025	2890	2868.28	1.93	0	-21067	3000	2945	2860	2805	2720	2972	2832	137	865	500	2020	5	1	27321969	781	14.90	1.11	06	0.27	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4685	-38.95	20230704	2050	39.51	20231006	10210	-71.99	20230616	2050	39.51	20231006	6.69	N	189690	500	136 억		526826	N	N	0	N	00	N
66	20231120	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	115	2	4.14	2739386435	950431	149.61	2785	2915	2775	3605	1945	2775	2882.26	1.27	0	183584	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	790	15.05	1.12	06	3.48	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4685	-38.31	20230704	2050	40.98	20231006	10210	-71.69	20230616	2050	40.98	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
67	20231120	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	115	2	4.14	2581182530	895651	140.99	2785	2915	2775	3605	1945	2775	2881.94	1.27	0	187304	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	790	15.05	1.12	06	3.28	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4685	-38.31	20230704	2050	40.98	20231006	10210	-71.69	20230616	2050	40.98	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
68	20231120	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	115	2	4.14	2331835875	809294	127.40	2785	2915	2775	3605	1945	2775	2881.36	1.27	0	182019	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	790	15.05	1.12	06	2.96	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4685	-38.31	20230704	2050	40.98	20231006	10210	-71.69	20230616	2050	40.98	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
69	20231120	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	125	2	4.50	1989636965	691174	108.80	2785	2915	2775	3605	1945	2775	2878.68	1.27	0	163833	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	792	15.10	1.12	06	2.53	192.00	2585.00	4685	20230704	-38.10	2050	20231006	41.46	4685	-38.10	20230704	2050	41.46	20231006	10210	-71.60	20230616	2050	41.46	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
70	20231120	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	135	2	4.86	1764287890	613447	96.57	2785	2915	2775	3605	1945	2775	2876.07	1.27	0	141885	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	795	15.16	1.13	06	2.25	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4685	-37.89	20230704	2050	41.95	20231006	10210	-71.50	20230616	2050	41.95	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
71	20231120	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	120	2	4.32	1087324560	379515	59.74	2785	2895	2775	3605	1945	2775	2865.11	1.27	0	144386	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	791	15.08	1.12	06	1.39	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4685	-38.21	20230704	2050	41.22	20231006	10210	-71.65	20230616	2050	41.22	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
72	20231120	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	95	2	3.42	822397545	287382	45.24	2785	2890	2775	3605	1945	2775	2861.78	1.27	0	124939	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	784	14.95	1.11	06	1.05	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	4685	-38.74	20230704	2050	40.00	20231006	10210	-71.89	20230616	2050	40.00	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
73	20231120	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	50	2	1.80	87127770	30970	4.88	2785	2830	2775	3605	1945	2775	2813.67	1.27	0	2559	2921	2847	2796	2722	2671	2822	2697	137	830	500	1940	5	1	27321969	772	14.71	1.09	06	0.11	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4685	-39.70	20230704	2050	37.80	20231006	10210	-72.33	20230616	2050	37.80	20231006	7.00	N	189690	500	136 억		346401	N	N	0	N	00	N
74	20231117	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-80	5	-2.80	1746267595	627578	80.18	2860	2870	2745	3710	2000	2855	2782.50	1.36	0	-23249	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	758	14.45	1.07	06	2.30	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4685	-40.77	20230704	2050	35.37	20231006	10210	-72.82	20230616	2050	35.37	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
75	20231117	150913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-80	5	-2.80	1623327545	583298	74.52	2860	2870	2745	3710	2000	2855	2782.94	1.36	0	-32946	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	758	14.45	1.07	06	2.13	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4685	-40.77	20230704	2050	35.37	20231006	10210	-72.82	20230616	2050	35.37	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
76	20231117	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-70	5	-2.45	1570121020	564130	72.08	2860	2870	2745	3710	2000	2855	2783.18	1.36	0	-31623	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	761	14.51	1.08	06	2.06	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4685	-40.55	20230704	2050	35.85	20231006	10210	-72.72	20230616	2050	35.85	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
77	20231117	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-55	5	-1.93	1488725970	534900	68.34	2860	2870	2745	3710	2000	2855	2783.10	1.36	0	-32501	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	765	14.58	1.08	06	1.96	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4685	-40.23	20230704	2050	36.59	20231006	10210	-72.58	20230616	2050	36.59	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
78	20231117	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-55	5	-1.93	1356779045	487594	62.30	2860	2870	2745	3710	2000	2855	2782.51	1.36	0	-42708	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	765	14.58	1.08	06	1.78	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4685	-40.23	20230704	2050	36.59	20231006	10210	-72.58	20230616	2050	36.59	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
79	20231117	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-110	5	-3.85	1154608115	414620	52.97	2860	2870	2745	3710	2000	2855	2784.63	1.36	0	-43002	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	750	14.30	1.06	06	1.52	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4685	-41.41	20230704	2050	33.90	20231006	10210	-73.11	20230616	2050	33.90	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
80	20231117	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-70	5	-2.45	946089555	339190	43.34	2860	2870	2750	3710	2000	2855	2789.14	1.36	0	-42081	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	761	14.51	1.08	06	1.24	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4685	-40.55	20230704	2050	35.85	20231006	10210	-72.72	20230616	2050	35.85	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
81	20231117	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-75	5	-2.63	397602730	141405	18.07	2860	2870	2760	3710	2000	2855	2811.61	1.36	0	-49078	2958	2906	2863	2811	2768	2932	2837	137	855	500	1990	5	1	27321969	760	14.48	1.08	06	0.52	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4685	-40.66	20230704	2050	35.61	20231006	10210	-72.77	20230616	2050	35.61	20231006	6.99	N	189690	500	136 억		372815	N	N	0	N	00	N
82	20231116	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-25	5	-0.87	2107330025	737177	83.88	2850	2915	2820	3750	2020	2885	2858.63	1.33	0	13989	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	781	14.90	1.11	06	2.70	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4685	-38.95	20230704	2050	39.51	20231006	10210	-71.99	20230616	2050	39.51	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
83	20231116	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	-35	5	-1.21	1898635895	663976	75.55	2850	2915	2820	3750	2020	2885	2859.47	1.33	0	15943	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	779	14.84	1.10	06	2.43	192.00	2585.00	4685	20230704	-39.17	2050	20231006	39.02	4685	-39.17	20230704	2050	39.02	20231006	10210	-72.09	20230616	2050	39.02	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
84	20231116	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	-35	5	-1.21	1760509095	615416	70.03	2850	2915	2820	3750	2020	2885	2860.66	1.33	0	14803	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	779	14.84	1.10	06	2.25	192.00	2585.00	4685	20230704	-39.17	2050	20231006	39.02	4685	-39.17	20230704	2050	39.02	20231006	10210	-72.09	20230616	2050	39.02	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
85	20231116	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-25	5	-0.87	1649617210	576543	65.60	2850	2915	2820	3750	2020	2885	2861.20	1.33	0	12397	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	781	14.90	1.11	06	2.11	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4685	-38.95	20230704	2050	39.51	20231006	10210	-71.99	20230616	2050	39.51	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
86	20231116	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-40	5	-1.39	1586559850	554432	63.09	2850	2915	2820	3750	2020	2885	2861.57	1.33	0	8329	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	777	14.82	1.10	06	2.03	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4685	-39.27	20230704	2050	38.78	20231006	10210	-72.14	20230616	2050	38.78	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
87	20231116	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-60	5	-2.08	1182844610	411712	46.85	2850	2915	2820	3750	2020	2885	2872.97	1.33	0	-54396	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	772	14.71	1.09	06	1.51	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4685	-39.70	20230704	2050	37.80	20231006	10210	-72.33	20230616	2050	37.80	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
88	20231116	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	-5	5	-0.17	215476855	75291	8.57	2850	2900	2840	3750	2020	2885	2861.72	1.33	0	6301	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	787	15.00	1.11	06	0.28	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4685	-38.53	20230704	2050	40.49	20231006	10210	-71.79	20230616	2050	40.49	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
89	20231116	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	1.33	0	0	2938	2911	2868	2841	2798	2920	2850	137	865	500	2010	5	1	27321969	788	15.03	1.12	06	0.00	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4685	-38.42	20230704	2050	40.73	20231006	10210	-71.74	20230616	2050	40.73	20231006	6.91	N	189690	500	136 억		362841	N	N	0	N	00	N
90	20231115	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	10	2	0.35	2465439025	859247	64.51	2885	2895	2825	3735	2015	2875	2869.25	0.83	0	133826	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	788	15.03	1.12	06	3.14	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4685	-38.42	20230704	2050	40.73	20231006	10210	-71.74	20230616	2050	40.73	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
91	20231115	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	2299646800	801761	60.20	2885	2895	2825	3735	2015	2875	2868.24	0.83	0	133549	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	787	15.00	1.11	06	2.93	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4685	-38.53	20230704	2050	40.49	20231006	10210	-71.79	20230616	2050	40.49	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
92	20231115	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	1831427730	639039	47.98	2885	2895	2825	3735	2015	2875	2865.91	0.83	0	121826	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	787	15.00	1.11	06	2.34	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4685	-38.53	20230704	2050	40.49	20231006	10210	-71.79	20230616	2050	40.49	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
93	20231115	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	1650908625	576167	43.26	2885	2895	2825	3735	2015	2875	2865.33	0.83	0	115009	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	787	15.00	1.11	06	2.11	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4685	-38.53	20230704	2050	40.49	20231006	10210	-71.79	20230616	2050	40.49	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
94	20231115	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	0	3	0.00	1471289305	513737	38.57	2885	2895	2825	3735	2015	2875	2863.90	0.83	0	94252	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	786	14.97	1.11	06	1.88	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4685	-38.63	20230704	2050	40.24	20231006	10210	-71.84	20230616	2050	40.24	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
95	20231115	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-10	5	-0.35	1206830565	421978	31.68	2885	2895	2825	3735	2015	2875	2859.94	0.83	0	71676	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	783	14.92	1.11	06	1.54	192.00	2585.00	4685	20230704	-38.85	2050	20231006	39.76	4685	-38.85	20230704	2050	39.76	20231006	10210	-71.94	20230616	2050	39.76	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
96	20231115	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-15	5	-0.52	1014741590	354924	26.65	2885	2895	2825	3735	2015	2875	2859.04	0.83	0	67330	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	781	14.90	1.11	06	1.30	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4685	-38.95	20230704	2050	39.51	20231006	10210	-71.99	20230616	2050	39.51	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
97	20231115	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-40	5	-1.39	527713160	183984	13.81	2885	2895	2835	3735	2015	2875	2868.26	0.83	0	36158	3005	2940	2815	2750	2625	2972	2782	137	860	500	2010	5	1	27321969	775	14.77	1.10	06	0.67	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4685	-39.49	20230704	2050	38.29	20231006	10210	-72.23	20230616	2050	38.29	20231006	7.16	N	189690	500	136 억		226238	N	N	0	N	00	N
98	20231114	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	185	2	6.88	3610386390	1290168	121.04	2690	2880	2690	3495	1885	2690	2798.05	0.51	0	89087	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	786	14.97	1.11	06	4.72	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4685	-38.63	20230704	2050	40.24	20231006	10210	-71.84	20230616	2050	40.24	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
99	20231114	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	170	2	6.32	3128786275	1122079	105.27	2690	2865	2690	3495	1885	2690	2788.39	0.51	0	91104	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	781	14.90	1.11	06	4.11	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4685	-38.95	20230704	2050	39.51	20231006	10210	-71.99	20230616	2050	39.51	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
100	20231114	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	90	2	3.35	1515866000	551137	51.70	2690	2800	2690	3495	1885	2690	2750.45	0.51	0	90436	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	760	14.48	1.08	06	2.02	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4685	-40.66	20230704	2050	35.61	20231006	10210	-72.77	20230616	2050	35.61	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
101	20231114	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	100	2	3.72	1302042035	474182	44.48	2690	2795	2690	3495	1885	2690	2745.88	0.51	0	59483	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	762	14.53	1.08	06	1.74	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4685	-40.45	20230704	2050	36.10	20231006	10210	-72.67	20230616	2050	36.10	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
102	20231114	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	85	2	3.16	1120218255	408804	38.35	2690	2785	2690	3495	1885	2690	2740.25	0.51	0	42914	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	758	14.45	1.07	06	1.50	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4685	-40.77	20230704	2050	35.37	20231006	10210	-72.82	20230616	2050	35.37	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
103	20231114	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	60	2	2.23	793240650	290343	27.24	2690	2760	2690	3495	1885	2690	2732.10	0.51	0	15504	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	751	14.32	1.06	06	1.06	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4685	-41.30	20230704	2050	34.15	20231006	10210	-73.07	20230616	2050	34.15	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
104	20231114	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	50	2	1.86	608904520	223154	20.93	2690	2760	2690	3495	1885	2690	2728.65	0.51	0	11819	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	749	14.27	1.06	06	0.82	192.00	2585.00	4685	20230704	-41.52	2050	20231006	33.66	4685	-41.52	20230704	2050	33.66	20231006	10210	-73.16	20230616	2050	33.66	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
105	20231114	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	30	2	1.12	102229650	37757	3.54	2690	2735	2690	3495	1885	2690	2707.62	0.51	0	6164	2900	2795	2730	2625	2560	2762	2592	137	805	500	1880	5	1	27321969	743	14.17	1.05	06	0.14	192.00	2585.00	4685	20230704	-41.94	2050	20231006	32.68	4685	-41.94	20230704	2050	32.68	20231006	10210	-73.36	20230616	2050	32.68	20231006	6.98	N	189690	500	136 억		139667	N	N	0	N	00	N
106	20231113	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-50	5	-1.82	2835953660	1035877	18.44	2775	2835	2665	3560	1920	2740	2737.99	0.46	0	13802	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	735	14.01	1.04	06	3.79	192.00	2585.00	4685	20230704	-42.58	2050	20231006	31.22	4685	-42.58	20230704	2050	31.22	20231006	10210	-73.65	20230616	2050	31.22	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
107	20231113	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-25	5	-0.91	2705047985	987328	17.58	2775	2835	2665	3560	1920	2740	2739.77	0.46	0	12485	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	742	14.14	1.05	06	3.61	192.00	2585.00	4685	20230704	-42.05	2050	20231006	32.44	4685	-42.05	20230704	2050	32.44	20231006	10210	-73.41	20230616	2050	32.44	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
108	20231113	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-35	5	-1.28	2220279625	810080	14.42	2775	2835	2665	3560	1920	2740	2740.82	0.46	0	15102	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	739	14.09	1.05	06	2.96	192.00	2585.00	4685	20230704	-42.26	2050	20231006	31.95	4685	-42.26	20230704	2050	31.95	20231006	10210	-73.51	20230616	2050	31.95	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
109	20231113	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-50	5	-1.82	2047280470	745862	13.28	2775	2835	2665	3560	1920	2740	2744.86	0.46	0	11230	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	735	14.01	1.04	06	2.73	192.00	2585.00	4685	20230704	-42.58	2050	20231006	31.22	4685	-42.58	20230704	2050	31.22	20231006	10210	-73.65	20230616	2050	31.22	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
110	20231113	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	-70	5	-2.55	1915740295	697001	12.41	2775	2835	2665	3560	1920	2740	2748.57	0.46	0	1687	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	729	13.91	1.03	06	2.55	192.00	2585.00	4685	20230704	-43.01	2050	20231006	30.24	4685	-43.01	20230704	2050	30.24	20231006	10210	-73.85	20230616	2050	30.24	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
111	20231113	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-35	5	-1.28	1548847835	560324	9.98	2775	2835	2690	3560	1920	2740	2764.29	0.46	0	-3521	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	739	14.09	1.05	06	2.05	192.00	2585.00	4685	20230704	-42.26	2050	20231006	31.95	4685	-42.26	20230704	2050	31.95	20231006	10210	-73.51	20230616	2050	31.95	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
112	20231113	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	5	2	0.18	1185218965	425984	7.58	2775	2835	2720	3560	1920	2740	2782.51	0.46	0	-13636	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	750	14.30	1.06	06	1.56	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4685	-41.41	20230704	2050	33.90	20231006	10210	-73.11	20230616	2050	33.90	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
113	20231113	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	65	2	2.37	357804125	128483	2.29	2775	2810	2765	3560	1920	2740	2785.55	0.46	0	29624	3173	2956	2838	2621	2503	2897	2562	137	820	500	1910	5	1	27321969	766	14.61	1.09	06	0.47	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4685	-40.13	20230704	2050	36.83	20231006	10210	-72.53	20230616	2050	36.83	20231006	7.27	N	189690	500	136 억		124918	N	N	0	N	00	N
114	20231110	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-80	5	-2.84	16386774255	5563982	402.21	2845	3055	2720	3665	1975	2820	2946.00	0.58	0	-44982	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	749	14.27	1.06	06	20.36	192.00	2585.00	4685	20230704	-41.52	2050	20231006	33.66	4685	-41.52	20230704	2050	33.66	20231006	10210	-73.16	20230616	2050	33.66	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
115	20231110	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-90	5	-3.19	15849882850	5367978	388.05	2845	3055	2730	3665	1975	2820	2953.22	0.58	0	-75101	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	746	14.22	1.06	06	19.65	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4685	-41.73	20230704	2050	33.17	20231006	10210	-73.26	20230616	2050	33.17	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
116	20231110	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	125	2	4.43	13915707930	4683446	338.56	2845	3055	2830	3665	1975	2820	2971.97	0.58	0	-100297	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	805	15.34	1.14	06	17.14	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4685	-37.14	20230704	2050	43.66	20231006	10210	-71.16	20230616	2050	43.66	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
117	20231110	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	125	2	4.43	13485124015	4536648	327.95	2845	3055	2830	3665	1975	2820	2973.24	0.58	0	-101846	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	805	15.34	1.14	06	16.60	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4685	-37.14	20230704	2050	43.66	20231006	10210	-71.16	20230616	2050	43.66	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
118	20231110	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	120	2	4.26	13089286145	4402166	318.23	2845	3055	2830	3665	1975	2820	2974.15	0.58	0	-102577	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	803	15.31	1.14	06	16.11	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4685	-37.25	20230704	2050	43.41	20231006	10210	-71.20	20230616	2050	43.41	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
119	20231110	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	130	2	4.61	12566833925	4224333	305.37	2845	3055	2830	3665	1975	2820	2975.69	0.58	0	-102195	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	806	15.36	1.14	06	15.46	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4685	-37.03	20230704	2050	43.90	20231006	10210	-71.11	20230616	2050	43.90	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
120	20231110	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	120	2	4.26	11207882520	3765057	272.17	2845	3055	2830	3665	1975	2820	2977.75	0.58	0	-107131	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	803	15.31	1.14	06	13.78	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4685	-37.25	20230704	2050	43.41	20231006	10210	-71.20	20230616	2050	43.41	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
121	20231110	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	185	2	6.56	5778983600	1933373	139.76	2845	3055	2830	3665	1975	2820	2991.03	0.58	0	16118	2933	2876	2763	2706	2593	2905	2735	137	845	500	1970	5	1	27321969	821	15.65	1.16	06	7.08	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4685	-35.86	20230704	2050	46.59	20231006	10210	-70.57	20230616	2050	46.59	20231006	7.30	N	189690	500	136 억		159357	N	N	0	N	00	N
122	20231109	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	40	2	1.44	3465556410	1271766	51.65	2780	2820	2650	3610	1950	2780	2724.54	0.84	0	-83425	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	770	14.69	1.09	06	4.65	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	4685	-39.81	20230704	2050	37.56	20231006	10210	-72.38	20230616	2050	37.56	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
123	20231109	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-50	5	-1.80	2767422930	1021265	41.47	2780	2820	2650	3610	1950	2780	2709.61	0.84	0	-31169	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	746	14.22	1.06	06	3.74	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4685	-41.73	20230704	2050	33.17	20231006	10210	-73.26	20230616	2050	33.17	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
124	20231109	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-85	5	-3.06	2554868245	942487	38.27	2780	2820	2650	3610	1950	2780	2710.57	0.84	0	-43697	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	736	14.04	1.04	06	3.45	192.00	2585.00	4685	20230704	-42.48	2050	20231006	31.46	4685	-42.48	20230704	2050	31.46	20231006	10210	-73.60	20230616	2050	31.46	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
125	20231109	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-90	5	-3.24	2308759230	850799	34.55	2780	2820	2650	3610	1950	2780	2713.42	0.84	0	-26969	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	735	14.01	1.04	06	3.11	192.00	2585.00	4685	20230704	-42.58	2050	20231006	31.22	4685	-42.58	20230704	2050	31.22	20231006	10210	-73.65	20230616	2050	31.22	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
126	20231109	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-125	5	-4.50	1973884900	725262	29.45	2780	2820	2650	3610	1950	2780	2721.39	0.84	0	-11630	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	725	13.83	1.03	06	2.65	192.00	2585.00	4685	20230704	-43.33	2050	20231006	29.51	4685	-43.33	20230704	2050	29.51	20231006	10210	-74.00	20230616	2050	29.51	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
127	20231109	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-65	5	-2.34	1616683890	592110	24.05	2780	2820	2650	3610	1950	2780	2730.14	0.84	0	3279	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	742	14.14	1.05	06	2.17	192.00	2585.00	4685	20230704	-42.05	2050	20231006	32.44	4685	-42.05	20230704	2050	32.44	20231006	10210	-73.41	20230616	2050	32.44	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
128	20231109	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-55	5	-1.98	922417380	334485	13.58	2780	2820	2715	3610	1950	2780	2757.54	0.84	0	-39833	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	745	14.19	1.05	06	1.22	192.00	2585.00	4685	20230704	-41.84	2050	20231006	32.93	4685	-41.84	20230704	2050	32.93	20231006	10210	-73.31	20230616	2050	32.93	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
129	20231109	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-30	5	-1.08	374664675	134488	5.46	2780	2820	2740	3610	1950	2780	2785.98	0.84	0	-16005	3213	2996	2848	2631	2483	2922	2557	137	830	500	1940	5	1	27321969	751	14.32	1.06	06	0.49	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4685	-41.30	20230704	2050	34.15	20231006	10210	-73.07	20230616	2050	34.15	20231006	7.02	N	189690	500	136 억		229730	N	N	0	N	00	N
130	20231108	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-180	5	-6.08	6806140820	2376719	88.77	2995	3065	2700	3845	2075	2960	2863.92	1.85	0	-268087	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	760	14.48	1.08	06	8.70	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4685	-40.66	20230704	2050	35.61	20231006	10210	-72.77	20230616	2050	35.61	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
131	20231108	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-220	5	-7.43	6458030265	2250325	84.05	2995	3065	2700	3845	2075	2960	2869.80	1.85	0	-270523	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	749	14.27	1.06	06	8.24	192.00	2585.00	4685	20230704	-41.52	2050	20231006	33.66	4685	-41.52	20230704	2050	33.66	20231006	10210	-73.16	20230616	2050	33.66	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
132	20231108	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-210	5	-7.09	5637295300	1949336	72.80	2995	3065	2735	3845	2075	2960	2891.88	1.85	0	-254333	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	751	14.32	1.06	06	7.13	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4685	-41.30	20230704	2050	34.15	20231006	10210	-73.07	20230616	2050	34.15	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
133	20231108	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-175	5	-5.91	5118794445	1761579	65.79	2995	3065	2755	3845	2075	2960	2905.78	1.85	0	-224428	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	761	14.51	1.08	06	6.45	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4685	-40.55	20230704	2050	35.85	20231006	10210	-72.72	20230616	2050	35.85	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
134	20231108	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-170	5	-5.74	4432099830	1514488	56.56	2995	3065	2790	3845	2075	2960	2926.45	1.85	0	-141413	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	762	14.53	1.08	06	5.54	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4685	-40.45	20230704	2050	36.10	20231006	10210	-72.67	20230616	2050	36.10	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
135	20231108	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-120	5	-4.05	3666016735	1242618	46.41	2995	3065	2820	3845	2075	2960	2950.23	1.85	0	-67813	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	776	14.79	1.10	06	4.55	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4685	-39.38	20230704	2050	38.54	20231006	10210	-72.18	20230616	2050	38.54	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
136	20231108	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	-30	5	-1.01	2424614065	810039	30.25	2995	3065	2915	3845	2075	2960	2993.23	1.85	0	-85267	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	801	15.26	1.13	06	2.96	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4685	-37.46	20230704	2050	42.93	20231006	10210	-71.30	20230616	2050	42.93	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
137	20231108	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	50	2	1.69	1007855185	334722	12.50	2995	3065	2965	3845	2075	2960	3011.12	1.85	0	-21826	3260	3110	2980	2830	2700	3045	2765	137	885	500	2070	5	1	27321969	822	15.68	1.16	06	1.23	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4685	-35.75	20230704	2050	46.83	20231006	10210	-70.52	20230616	2050	46.83	20231006	7.20	N	189690	500	136 억		504984	N	N	0	N	00	N
138	20231107	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	-160	5	-5.13	7743315820	2597810	81.97	3120	3130	2850	4055	2185	3120	2980.65	3.08	0	-334426	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	809	15.42	1.15	06	9.51	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4685	-36.82	20230704	2050	44.39	20231006	10210	-71.01	20230616	2050	44.39	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
139	20231107	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-200	5	-6.41	7272975030	2437578	76.91	3120	3130	2850	4055	2185	3120	2983.59	3.08	0	-349338	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	798	15.21	1.13	06	8.92	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4685	-37.67	20230704	2050	42.44	20231006	10210	-71.40	20230616	2050	42.44	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
140	20231107	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-200	5	-6.41	6652134030	2224055	70.17	3120	3130	2850	4055	2185	3120	2990.89	3.08	0	-348897	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	798	15.21	1.13	06	8.14	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4685	-37.67	20230704	2050	42.44	20231006	10210	-71.40	20230616	2050	42.44	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
141	20231107	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-215	5	-6.89	6168431840	2057313	64.91	3120	3130	2850	4055	2185	3120	2998.19	3.08	0	-330945	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	794	15.13	1.12	06	7.53	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4685	-37.99	20230704	2050	41.71	20231006	10210	-71.55	20230616	2050	41.71	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
142	20231107	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-180	5	-5.77	4957579595	1638543	51.70	3120	3130	2930	4055	2185	3120	3025.50	3.08	0	-333340	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	803	15.31	1.14	06	6.00	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4685	-37.25	20230704	2050	43.41	20231006	10210	-71.20	20230616	2050	43.41	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
143	20231107	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-105	5	-3.37	3112484080	1016214	32.06	3120	3130	3010	4055	2185	3120	3062.72	3.08	0	-176077	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	824	15.70	1.17	06	3.72	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4685	-35.65	20230704	2050	47.07	20231006	10210	-70.47	20230616	2050	47.07	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
144	20231107	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-85	5	-2.72	2369213610	770901	24.32	3120	3130	3025	4055	2185	3120	3073.20	3.08	0	-112927	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	829	15.81	1.17	06	2.82	192.00	2585.00	4685	20230704	-35.22	2050	20231006	48.05	4685	-35.22	20230704	2050	48.05	20231006	10210	-70.27	20230616	2050	48.05	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
145	20231107	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-50	5	-1.60	905438175	294501	9.29	3120	3130	3030	4055	2185	3120	3074.21	3.08	0	-74238	3246	3182	3086	3022	2926	3200	3040	137	935	500	2180	5	1	27321969	839	15.99	1.19	06	1.08	192.00	2585.00	4685	20230704	-34.47	2050	20231006	49.76	4685	-34.47	20230704	2050	49.76	20231006	10210	-69.93	20230616	2050	49.76	20231006	6.87	N	189690	500	136 억		841586	N	N	0	N	00	N
146	20231106	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	-50	5	-1.58	9338271720	3028167	60.31	3120	3150	2990	4120	2220	3170	3083.44	2.37	0	163324	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	852	16.25	1.21	06	11.08	192.00	2585.00	4685	20230704	-33.40	2050	20231006	52.20	4685	-33.40	20230704	2050	52.20	20231006	10210	-69.44	20230616	2050	52.20	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
147	20231106	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-45	5	-1.42	8230676995	2672448	53.22	3120	3150	2990	4120	2220	3170	3079.56	2.37	0	126553	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	854	16.28	1.21	06	9.78	192.00	2585.00	4685	20230704	-33.30	2050	20231006	52.44	4685	-33.30	20230704	2050	52.44	20231006	10210	-69.39	20230616	2050	52.44	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
148	20231106	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-90	5	-2.84	6878860730	2235934	44.53	3120	3150	2990	4120	2220	3170	3076.18	2.37	0	114365	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	842	16.04	1.19	06	8.18	192.00	2585.00	4685	20230704	-34.26	2050	20231006	50.24	4685	-34.26	20230704	2050	50.24	20231006	10210	-69.83	20230616	2050	50.24	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
149	20231106	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	-105	5	-3.31	6267169270	2037531	40.58	3120	3150	2990	4120	2220	3170	3075.50	2.37	0	96728	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	837	15.96	1.19	06	7.46	192.00	2585.00	4685	20230704	-34.58	2050	20231006	49.51	4685	-34.58	20230704	2050	49.51	20231006	10210	-69.98	20230616	2050	49.51	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
150	20231106	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-130	5	-4.10	5850346910	1901086	37.86	3120	3150	2990	4120	2220	3170	3076.99	2.37	0	83214	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	831	15.83	1.18	06	6.96	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4685	-35.11	20230704	2050	48.29	20231006	10210	-70.23	20230616	2050	48.29	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
151	20231106	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-150	5	-4.73	4746055070	1536770	30.60	3120	3150	3010	4120	2220	3170	3087.91	2.37	0	56938	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	825	15.73	1.17	06	5.62	192.00	2585.00	4685	20230704	-35.54	2050	20231006	47.32	4685	-35.54	20230704	2050	47.32	20231006	10210	-70.42	20230616	2050	47.32	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
152	20231106	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	-80	5	-2.52	3359281970	1084959	21.61	3120	3150	3010	4120	2220	3170	3095.69	2.37	0	42174	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	844	16.09	1.20	06	3.97	192.00	2585.00	4685	20230704	-34.04	2050	20231006	50.73	4685	-34.04	20230704	2050	50.73	20231006	10210	-69.74	20230616	2050	50.73	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
153	20231106	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-100	5	-3.15	1118507750	359415	7.16	3120	3145	3065	4120	2220	3170	3110.73	2.37	0	-39036	3326	3247	3141	3062	2956	3287	3102	137	950	500	2210	5	1	27321969	839	15.99	1.19	06	1.32	192.00	2585.00	4685	20230704	-34.47	2050	20231006	49.76	4685	-34.47	20230704	2050	49.76	20231006	10210	-69.93	20230616	2050	49.76	20231006	6.54	N	189690	500	136 억		646984	N	N	0	N	00	N
154	20231103	160756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3170	-120	5	-3.65	15556980120	4958121	12.14	3160	3220	3035	4275	2305	3290	3137.50	1.95	0	115934	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	866	16.51	1.23	06	18.15	192.00	2585.00	4685	20230704	-32.34	2050	20231006	54.63	4685	-32.34	20230704	2050	54.63	20231006	10210	-68.95	20230616	2050	54.63	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
155	20231103	150753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3190	-100	5	-3.04	14472998745	4615828	11.30	3160	3220	3035	4275	2305	3290	3135.47	1.95	0	83250	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	872	16.61	1.23	06	16.89	192.00	2585.00	4685	20230704	-31.91	2050	20231006	55.61	4685	-31.91	20230704	2050	55.61	20231006	10210	-68.76	20230616	2050	55.61	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
156	20231103	140752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3190	-100	5	-3.04	12950446235	4136773	10.13	3160	3220	3035	4275	2305	3290	3130.52	1.95	0	115517	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	872	16.61	1.23	06	15.14	192.00	2585.00	4685	20230704	-31.91	2050	20231006	55.61	4685	-31.91	20230704	2050	55.61	20231006	10210	-68.76	20230616	2050	55.61	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
157	20231103	130753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3160	-130	5	-3.95	12145138150	3883588	9.51	3160	3220	3035	4275	2305	3290	3127.24	1.95	0	89098	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	863	16.46	1.22	06	14.21	192.00	2585.00	4685	20230704	-32.55	2050	20231006	54.15	4685	-32.55	20230704	2050	54.15	20231006	10210	-69.05	20230616	2050	54.15	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
158	20231103	120752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3145	-145	5	-4.41	9950513300	3194379	7.82	3160	3185	3035	4275	2305	3290	3114.94	1.95	0	168115	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	859	16.38	1.22	06	11.69	192.00	2585.00	4685	20230704	-32.87	2050	20231006	53.41	4685	-32.87	20230704	2050	53.41	20231006	10210	-69.20	20230616	2050	53.41	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
159	20231103	110800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3150	-140	5	-4.26	8505667295	2736244	6.70	3160	3160	3035	4275	2305	3290	3108.43	1.95	0	114255	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	861	16.41	1.22	06	10.01	192.00	2585.00	4685	20230704	-32.76	2050	20231006	53.66	4685	-32.76	20230704	2050	53.66	20231006	10210	-69.15	20230616	2050	53.66	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
160	20231103	100743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3125	-165	5	-5.02	6884372970	2218749	5.43	3160	3160	3035	4275	2305	3290	3102.71	1.95	0	81469	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	854	16.28	1.21	06	8.12	192.00	2585.00	4685	20230704	-33.30	2050	20231006	52.44	4685	-33.30	20230704	2050	52.44	20231006	10210	-69.39	20230616	2050	52.44	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
161	20231103	090747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3090	-200	5	-6.08	3595087670	1159208	2.84	3160	3160	3035	4275	2305	3290	3101.12	1.95	0	-60828	3676	3482	3186	2992	2696	3580	3090	137	985	500	2300	5	1	27321969	844	16.09	1.20	06	4.24	192.00	2585.00	4685	20230704	-34.04	2050	20231006	50.73	4685	-34.04	20230704	2050	50.73	20231006	10210	-69.74	20230616	2050	50.73	20231006	6.44	N	189690	500	136 억		532529	N	N	0	N	00	N
162	20231102	160748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3290	450	2	15.85	130626594180	40358405	1075.98	2970	3380	2890	3690	1990	2840	3236.64	1.94	0	46301	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	899	17.14	1.27	06	147.71	192.00	2585.00	4685	20230704	-29.78	2050	20231006	60.49	4685	-29.78	20230704	2050	60.49	20231006	10210	-67.78	20230616	2050	60.49	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
163	20231102	150757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3270	430	2	15.14	126104564180	38980905	1039.26	2970	3380	2890	3690	1990	2840	3235.05	1.94	0	27763	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	893	17.03	1.26	06	142.67	192.00	2585.00	4685	20230704	-30.20	2050	20231006	59.51	4685	-30.20	20230704	2050	59.51	20231006	10210	-67.97	20230616	2050	59.51	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
164	20231102	140743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3265	425	2	14.96	102795622010	31934537	851.40	2970	3365	2890	3690	1990	2840	3218.97	1.94	0	10849	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	892	17.01	1.26	06	116.88	192.00	2585.00	4685	20230704	-30.31	2050	20231006	59.27	4685	-30.31	20230704	2050	59.27	20231006	10210	-68.02	20230616	2050	59.27	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
165	20231102	130748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3305	465	2	16.37	90536092775	28158872	750.73	2970	3365	2890	3690	1990	2840	3215.21	1.94	0	-89311	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	903	17.21	1.28	06	103.06	192.00	2585.00	4685	20230704	-29.46	2050	20231006	61.22	4685	-29.46	20230704	2050	61.22	20231006	10210	-67.63	20230616	2050	61.22	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
166	20231102	120746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3300	460	2	16.20	64146578070	20148718	537.18	2970	3320	2890	3690	1990	2840	3183.68	1.94	0	-135337	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	902	17.19	1.28	06	73.75	192.00	2585.00	4685	20230704	-29.56	2050	20231006	60.98	4685	-29.56	20230704	2050	60.98	20231006	10210	-67.68	20230616	2050	60.98	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
167	20231102	110744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3200	360	2	12.68	44818761445	14208167	378.80	2970	3245	2890	3690	1990	2840	3154.47	1.94	0	-139374	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	874	16.67	1.24	06	52.00	192.00	2585.00	4685	20230704	-31.70	2050	20231006	56.10	4685	-31.70	20230704	2050	56.10	20231006	10210	-68.66	20230616	2050	56.10	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
168	20231102	100746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3200	360	2	12.68	26492264905	8481442	226.12	2970	3215	2890	3690	1990	2840	3123.61	1.94	0	6832	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	874	16.67	1.24	06	31.04	192.00	2585.00	4685	20230704	-31.70	2050	20231006	56.10	4685	-31.70	20230704	2050	56.10	20231006	10210	-68.66	20230616	2050	56.10	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
169	20231102	090750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2910	70	2	2.46	1329180650	451343	12.03	2970	2975	2890	3690	1990	2840	2945.32	1.94	0	-75599	3060	2950	2880	2770	2700	3005	2825	137	850	500	1980	5	1	27321969	795	15.16	1.13	06	1.65	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4685	-37.89	20230704	2050	41.95	20231006	10210	-71.50	20230616	2050	41.95	20231006	6.24	N	189690	500	136 억		529796	N	N	0	N	00	N
170	20231101	160742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2840	10	2	0.35	10664161320	3678831	14.81	2830	2990	2810	3675	1985	2830	2899.02	1.99	0	-18536	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	776	14.79	1.10	06	13.46	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4685	-39.38	20230704	2050	38.54	20231006	10210	-72.18	20230616	2050	38.54	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N
171	20231101	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2835	5	2	0.18	10218931905	3522071	14.18	2830	2990	2810	3675	1985	2830	2901.57	1.99	0	-46541	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	775	14.77	1.10	06	12.89	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4685	-39.49	20230704	2050	38.29	20231006	10210	-72.23	20230616	2050	38.29	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N
172	20231101	140737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2845	15	2	0.53	9715550750	3345018	13.47	2830	2990	2810	3675	1985	2830	2904.67	1.99	0	-55758	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	777	14.82	1.10	06	12.24	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4685	-39.27	20230704	2050	38.78	20231006	10210	-72.14	20230616	2050	38.78	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N
173	20231101	130743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2840	10	2	0.35	8999789330	3093527	12.46	2830	2990	2810	3675	1985	2830	2909.45	1.99	0	-95668	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	776	14.79	1.10	06	11.32	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4685	-39.38	20230704	2050	38.54	20231006	10210	-72.18	20230616	2050	38.54	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N
174	20231101	120759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2915	85	2	3.00	8129595915	2790955	11.24	2830	2990	2810	3675	1985	2830	2913.09	1.99	0	344	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	796	15.18	1.13	06	10.22	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4685	-37.78	20230704	2050	42.20	20231006	10210	-71.45	20230616	2050	42.20	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N
175	20231101	110805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	55	2	1.94	7377736835	2531956	10.20	2830	2990	2810	3675	1985	2830	2914.13	1.99	0	56196	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	788	15.03	1.12	06	9.27	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4685	-38.42	20230704	2050	40.73	20231006	10210	-71.74	20230616	2050	40.73	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N
176	20231101	100755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2970	140	2	4.95	5606363615	1928254	7.76	2830	2985	2810	3675	1985	2830	2907.82	1.99	0	9213	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	811	15.47	1.15	06	7.06	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4685	-36.61	20230704	2050	44.88	20231006	10210	-70.91	20230616	2050	44.88	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N
177	20231101	090755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2855	25	2	0.88	850690860	299230	1.20	2830	2880	2810	3675	1985	2830	2843.31	1.99	0	33929	3590	3210	3020	2640	2450	3115	2545	137	845	500	1980	5	1	27321969	780	14.87	1.10	06	1.10	192.00	2585.00	4685	20230704	-39.06	2050	20231006	39.27	4685	-39.06	20230704	2050	39.27	20231006	10210	-72.04	20230616	2050	39.27	20231006	5.56	N	189690	500	136 억		543163	N	N	0	N	00	N