KissMeData/355390/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	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35350	1650	2	4.90	27633366600	805953	34.40	34150	35350	33000	43800	23600	33700	34284.36	2.14	0	-16552	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1430	-9.74	32.52	12	19.92	-3630.00	1087.00	84900	20230906	-58.36	22050	20231020	60.32	84900	-58.36	20230906	22050	60.32	20231020	84900	-58.36	20230906	22050	60.32	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
3	20231130	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35100	1400	2	4.15	26500156650	773705	33.03	34150	35300	33000	43800	23600	33700	34251.20	2.14	0	-15811	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1420	-9.67	32.29	12	19.12	-3630.00	1087.00	84900	20230906	-58.66	22050	20231020	59.18	84900	-58.66	20230906	22050	59.18	20231020	84900	-58.66	20230906	22050	59.18	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
4	20231130	141242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34550	850	2	2.52	23039803400	674775	28.80	34150	35250	33000	43800	23600	33700	34144.63	2.14	0	-7724	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1398	-9.52	31.78	12	16.68	-3630.00	1087.00	84900	20230906	-59.31	22050	20231020	56.69	84900	-59.31	20230906	22050	56.69	20231020	84900	-59.31	20230906	22050	56.69	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
5	20231130	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34600	900	2	2.67	20018564000	587714	25.09	34150	35250	33000	43800	23600	33700	34061.94	2.14	0	-7897	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1400	-9.53	31.83	12	14.53	-3630.00	1087.00	84900	20230906	-59.25	22050	20231020	56.92	84900	-59.25	20230906	22050	56.92	20231020	84900	-59.25	20230906	22050	56.92	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
6	20231130	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34350	650	2	1.93	17014370150	500589	21.37	34150	35250	33000	43800	23600	33700	33988.88	2.14	0	-864	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1390	-9.46	31.60	12	12.37	-3630.00	1087.00	84900	20230906	-59.54	22050	20231020	55.78	84900	-59.54	20230906	22050	55.78	20231020	84900	-59.54	20230906	22050	55.78	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
7	20231130	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	200	2	0.59	15412231750	453421	19.35	34150	35250	33000	43800	23600	33700	33991.20	2.14	0	210	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1372	-9.34	31.19	12	11.21	-3630.00	1087.00	84900	20230906	-60.07	22050	20231020	53.74	84900	-60.07	20230906	22050	53.74	20231020	84900	-60.07	20230906	22050	53.74	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
8	20231130	101242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33850	150	2	0.45	13796961550	405498	17.31	34150	35250	33000	43800	23600	33700	34024.98	2.14	0	-985	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1370	-9.33	31.14	12	10.02	-3630.00	1087.00	84900	20230906	-60.13	22050	20231020	53.51	84900	-60.13	20230906	22050	53.51	20231020	84900	-60.13	20230906	22050	53.51	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
9	20231130	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33500	-200	5	-0.59	8448960750	246051	10.50	34150	35250	33450	43800	23600	33700	34339.06	2.14	0	-27301	39533	36616	31633	28716	23733	38075	30175	40	10100	1000	23590	50	1	4046008	1355	-9.23	30.82	12	6.08	-3630.00	1087.00	84900	20230906	-60.54	22050	20231020	51.93	84900	-60.54	20230906	22050	51.93	20231020	84900	-60.54	20230906	22050	51.93	20231020	1.04	N	355390	1000	40 억		86391	N	N	0	N	00	N
10	20231129	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33700	7100	2	26.69	75079372500	2315999	1662.30	26850	34550	26650	34550	18650	26600	32415.96	0.76	0	53562	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1364	-9.28	31.00	12	57.24	-3630.00	1087.00	84900	20230906	-60.31	22050	20231020	52.83	84900	-60.31	20230906	22050	52.83	20231020	84900	-60.31	20230906	22050	52.83	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
11	20231129	151248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33050	6450	2	24.25	72362074850	2234828	1604.04	26850	34550	26650	34550	18650	26600	32379.39	0.76	0	57189	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1337	-9.10	30.40	12	55.24	-3630.00	1087.00	84900	20230906	-61.07	22050	20231020	49.89	84900	-61.07	20230906	22050	49.89	20231020	84900	-61.07	20230906	22050	49.89	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
12	20231129	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33500	6900	2	25.94	59823619250	1858339	1333.82	26850	34550	26650	34550	18650	26600	32192.13	0.76	0	50492	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1355	-9.23	30.82	12	45.93	-3630.00	1087.00	84900	20230906	-60.54	22050	20231020	51.93	84900	-60.54	20230906	22050	51.93	20231020	84900	-60.54	20230906	22050	51.93	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
13	20231129	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34000	7400	2	27.82	50146927850	1574686	1130.22	26850	34550	26650	34550	18650	26600	31845.83	0.76	0	49254	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1376	-9.37	31.28	12	38.92	-3630.00	1087.00	84900	20230906	-59.95	22050	20231020	54.20	84900	-59.95	20230906	22050	54.20	20231020	84900	-59.95	20230906	22050	54.20	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
14	20231129	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32450	5850	2	21.99	28228885150	925562	664.32	26850	32500	26650	34550	18650	26600	30499.39	0.76	0	84897	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1313	-8.94	29.85	12	22.88	-3630.00	1087.00	84900	20230906	-61.78	22050	20231020	47.17	84900	-61.78	20230906	22050	47.17	20231020	84900	-61.78	20230906	22050	47.17	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
15	20231129	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	4500	2	16.92	23796494350	785968	564.13	26850	31800	26650	34550	18650	26600	30276.90	0.76	0	89372	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1258	-8.57	28.61	12	19.43	-3630.00	1087.00	84900	20230906	-63.37	22050	20231020	41.04	84900	-63.37	20230906	22050	41.04	20231020	84900	-63.37	20230906	22050	41.04	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
16	20231129	101240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30200	3600	2	13.53	16066229350	536736	385.24	26850	31000	26650	34550	18650	26600	29933.51	0.76	0	84968	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1222	-8.32	27.78	12	13.27	-3630.00	1087.00	84900	20230906	-64.43	22050	20231020	36.96	84900	-64.43	20230906	22050	36.96	20231020	84900	-64.43	20230906	22050	36.96	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
17	20231129	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	1950	2	7.33	1229605050	44028	31.60	26850	28700	26650	34550	18650	26600	27929.28	0.76	0	15714	28400	27500	26600	25700	24800	27950	26150	40	7950	1000	18620	50	1	4046008	1155	-7.87	26.26	12	1.09	-3630.00	1087.00	84900	20230906	-66.37	22050	20231020	29.48	84900	-66.37	20230906	22050	29.48	20231020	84900	-66.37	20230906	22050	29.48	20231020	1.00	N	355390	1000	40 억		30803	N	N	0	N	00	N
18	20231128	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	650	2	2.50	3708825000	138816	82.72	25950	27500	25700	33700	18200	25950	26717.67	0.43	0	13440	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1076	-7.33	24.47	12	3.43	-3630.00	1087.00	84900	20230906	-68.67	22050	20231020	20.63	84900	-68.67	20230906	22050	20.63	20231020	84900	-68.67	20230906	22050	20.63	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
19	20231128	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	350	2	1.35	3604679650	134892	80.38	25950	27500	25700	33700	18200	25950	26722.79	0.43	0	13413	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1064	-7.25	24.20	12	3.33	-3630.00	1087.00	84900	20230906	-69.02	22050	20231020	19.27	84900	-69.02	20230906	22050	19.27	20231020	84900	-69.02	20230906	22050	19.27	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
20	20231128	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	600	2	2.31	3399816600	127113	75.74	25950	27500	25700	33700	18200	25950	26746.51	0.43	0	16651	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1074	-7.31	24.43	12	3.14	-3630.00	1087.00	84900	20230906	-68.73	22050	20231020	20.41	84900	-68.73	20230906	22050	20.41	20231020	84900	-68.73	20230906	22050	20.41	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
21	20231128	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	650	2	2.50	3043591500	113632	67.71	25950	27500	25700	33700	18200	25950	26784.74	0.43	0	19366	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1076	-7.33	24.47	12	2.81	-3630.00	1087.00	84900	20230906	-68.67	22050	20231020	20.63	84900	-68.67	20230906	22050	20.63	20231020	84900	-68.67	20230906	22050	20.63	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
22	20231128	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	800	2	3.08	2856011850	106614	63.53	25950	27500	25700	33700	18200	25950	26788.46	0.43	0	19671	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1082	-7.37	24.61	12	2.64	-3630.00	1087.00	84900	20230906	-68.49	22050	20231020	21.32	84900	-68.49	20230906	22050	21.32	20231020	84900	-68.49	20230906	22050	21.32	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
23	20231128	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	950	2	3.66	2711886100	101257	60.34	25950	27500	25700	33700	18200	25950	26782.33	0.43	0	19541	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1088	-7.41	24.75	12	2.50	-3630.00	1087.00	84900	20230906	-68.32	22050	20231020	22.00	84900	-68.32	20230906	22050	22.00	20231020	84900	-68.32	20230906	22050	22.00	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
24	20231128	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	1450	2	5.59	1744513100	65489	39.02	25950	27400	25700	33700	18200	25950	26638.42	0.43	0	13909	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1109	-7.55	25.21	12	1.62	-3630.00	1087.00	84900	20230906	-67.73	22050	20231020	24.26	84900	-67.73	20230906	22050	24.26	20231020	84900	-67.73	20230906	22050	24.26	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
25	20231128	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	250	2	0.96	274073300	10588	6.31	25950	26300	25700	33700	18200	25950	25885.18	0.43	0	4451	28483	27216	26433	25166	24383	26825	24775	40	7750	1000	18160	50	1	4046008	1060	-7.22	24.10	12	0.26	-3630.00	1087.00	84900	20230906	-69.14	22050	20231020	18.82	84900	-69.14	20230906	22050	18.82	20231020	84900	-69.14	20230906	22050	18.82	20231020	0.94	N	355390	1000	40 억		17248	N	N	0	N	00	N
26	20231127	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	-1800	5	-6.49	4363384150	166495	126.14	27700	27700	25650	36050	19450	27750	26206.80	0.90	0	-19840	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1050	-7.15	23.87	12	4.12	-3630.00	1087.00	84900	20230906	-69.43	22050	20231020	17.69	84900	-69.43	20230906	22050	17.69	20231020	84900	-69.43	20230906	22050	17.69	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
27	20231127	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-1650	5	-5.95	4225957500	161210	122.14	27700	27700	25650	36050	19450	27750	26213.46	0.90	0	-19720	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1056	-7.19	24.01	12	3.98	-3630.00	1087.00	84900	20230906	-69.26	22050	20231020	18.37	84900	-69.26	20230906	22050	18.37	20231020	84900	-69.26	20230906	22050	18.37	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
28	20231127	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-1600	5	-5.77	3897915800	148664	112.63	27700	27700	25650	36050	19450	27750	26219.06	0.90	0	-21153	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1058	-7.20	24.06	12	3.67	-3630.00	1087.00	84900	20230906	-69.20	22050	20231020	18.59	84900	-69.20	20230906	22050	18.59	20231020	84900	-69.20	20230906	22050	18.59	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
29	20231127	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-1550	5	-5.59	3620506350	138133	104.65	27700	27700	25650	36050	19450	27750	26209.67	0.90	0	-20714	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1060	-7.22	24.10	12	3.41	-3630.00	1087.00	84900	20230906	-69.14	22050	20231020	18.82	84900	-69.14	20230906	22050	18.82	20231020	84900	-69.14	20230906	22050	18.82	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
30	20231127	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	-1700	5	-6.13	3287883050	125431	95.03	27700	27700	25650	36050	19450	27750	26212.00	0.90	0	-20493	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1054	-7.18	23.97	12	3.10	-3630.00	1087.00	84900	20230906	-69.32	22050	20231020	18.14	84900	-69.32	20230906	22050	18.14	20231020	84900	-69.32	20230906	22050	18.14	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
31	20231127	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	-1900	5	-6.85	2875810750	109546	83.00	27700	27700	25650	36050	19450	27750	26251.32	0.90	0	-18353	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1046	-7.12	23.78	12	2.71	-3630.00	1087.00	84900	20230906	-69.55	22050	20231020	17.23	84900	-69.55	20230906	22050	17.23	20231020	84900	-69.55	20230906	22050	17.23	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
32	20231127	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	-1800	5	-6.49	2507557050	95348	72.24	27700	27700	25650	36050	19450	27750	26298.15	0.90	0	-17774	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1050	-7.15	23.87	12	2.36	-3630.00	1087.00	84900	20230906	-69.43	22050	20231020	17.69	84900	-69.43	20230906	22050	17.69	20231020	84900	-69.43	20230906	22050	17.69	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
33	20231127	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-1400	5	-5.05	777700800	29035	22.00	27700	27700	26350	36050	19450	27750	26783.08	0.90	0	-6862	29950	28850	28100	27000	26250	28475	26625	40	8300	1000	19420	50	1	4046008	1066	-7.26	24.24	12	0.72	-3630.00	1087.00	84900	20230906	-68.96	22050	20231020	19.50	84900	-68.96	20230906	22050	19.50	20231020	84900	-68.96	20230906	22050	19.50	20231020	0.84	N	355390	1000	40 억		36235	N	N	0	N	00	N
34	20231124	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-750	5	-2.63	3660597850	131132	68.09	29050	29200	27350	37050	19950	28500	27915.58	1.60	0	-29273	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1123	-7.64	25.53	12	3.24	-3630.00	1087.00	84900	20230906	-67.31	22050	20231020	25.85	84900	-67.31	20230906	22050	25.85	20231020	84900	-67.31	20230906	22050	25.85	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
35	20231124	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-950	5	-3.33	3489548050	124932	64.87	29050	29200	27350	37050	19950	28500	27931.58	1.60	0	-27686	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1115	-7.59	25.34	12	3.09	-3630.00	1087.00	84900	20230906	-67.55	22050	20231020	24.94	84900	-67.55	20230906	22050	24.94	20231020	84900	-67.55	20230906	22050	24.94	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
36	20231124	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-950	5	-3.33	3249871650	116247	60.36	29050	29200	27350	37050	19950	28500	27956.61	1.60	0	-24027	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1115	-7.59	25.34	12	2.87	-3630.00	1087.00	84900	20230906	-67.55	22050	20231020	24.94	84900	-67.55	20230906	22050	24.94	20231020	84900	-67.55	20230906	22050	24.94	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
37	20231124	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-500	5	-1.75	2503312700	89203	46.32	29050	29200	27500	37050	19950	28500	28063.10	1.60	0	-13061	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1133	-7.71	25.76	12	2.20	-3630.00	1087.00	84900	20230906	-67.02	22050	20231020	26.98	84900	-67.02	20230906	22050	26.98	20231020	84900	-67.02	20230906	22050	26.98	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
38	20231124	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	-350	5	-1.23	2280245700	81246	42.19	29050	29200	27500	37050	19950	28500	28065.94	1.60	0	-12283	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1139	-7.75	25.90	12	2.01	-3630.00	1087.00	84900	20230906	-66.84	22050	20231020	27.66	84900	-66.84	20230906	22050	27.66	20231020	84900	-66.84	20230906	22050	27.66	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
39	20231124	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	-600	5	-2.11	2162040950	77027	40.00	29050	29200	27500	37050	19950	28500	28068.61	1.60	0	-11551	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1129	-7.69	25.67	12	1.90	-3630.00	1087.00	84900	20230906	-67.14	22050	20231020	26.53	84900	-67.14	20230906	22050	26.53	20231020	84900	-67.14	20230906	22050	26.53	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
40	20231124	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-750	5	-2.63	1936434900	68946	35.80	29050	29200	27500	37050	19950	28500	28086.25	1.60	0	-9091	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1123	-7.64	25.53	12	1.70	-3630.00	1087.00	84900	20230906	-67.31	22050	20231020	25.85	84900	-67.31	20230906	22050	25.85	20231020	84900	-67.31	20230906	22050	25.85	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
41	20231124	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-650	5	-2.28	852522150	29900	15.53	29050	29200	27850	37050	19950	28500	28512.45	1.60	0	-12195	30566	29532	28366	27332	26166	30050	27850	40	8550	1000	19950	50	1	4046008	1127	-7.67	25.62	12	0.74	-3630.00	1087.00	84900	20230906	-67.20	22050	20231020	26.30	84900	-67.20	20230906	22050	26.30	20231020	84900	-67.20	20230906	22050	26.30	20231020	0.70	N	355390	1000	40 억		64735	N	N	0	N	00	N
42	20231123	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	850	2	3.07	5427091100	189689	163.17	27650	29400	27200	35900	19400	27650	28610.76	1.02	0	25378	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1153	-7.85	26.22	12	4.69	-3630.00	1087.00	84900	20230906	-66.43	22050	20231020	29.25	84900	-66.43	20230906	22050	29.25	20231020	84900	-66.43	20230906	22050	29.25	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
43	20231123	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28200	550	2	1.99	5247401750	183374	157.73	27650	29400	27200	35900	19400	27650	28615.84	1.02	0	26831	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1141	-7.77	25.94	12	4.53	-3630.00	1087.00	84900	20230906	-66.78	22050	20231020	27.89	84900	-66.78	20230906	22050	27.89	20231020	84900	-66.78	20230906	22050	27.89	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
44	20231123	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	800	2	2.89	4834799900	168778	145.18	27650	29400	27200	35900	19400	27650	28645.91	1.02	0	27544	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1151	-7.84	26.17	12	4.17	-3630.00	1087.00	84900	20230906	-66.49	22050	20231020	29.02	84900	-66.49	20230906	22050	29.02	20231020	84900	-66.49	20230906	22050	29.02	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
45	20231123	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28850	1200	2	4.34	4343715500	151609	130.41	27650	29400	27200	35900	19400	27650	28650.78	1.02	0	26141	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1167	-7.95	26.54	12	3.75	-3630.00	1087.00	84900	20230906	-66.02	22050	20231020	30.84	84900	-66.02	20230906	22050	30.84	20231020	84900	-66.02	20230906	22050	30.84	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
46	20231123	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28900	1250	2	4.52	3815423400	133364	114.72	27650	29400	27200	35900	19400	27650	28609.10	1.02	0	21469	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1169	-7.96	26.59	12	3.30	-3630.00	1087.00	84900	20230906	-65.96	22050	20231020	31.07	84900	-65.96	20230906	22050	31.07	20231020	84900	-65.96	20230906	22050	31.07	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
47	20231123	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28900	1250	2	4.52	2729647500	96101	82.66	27650	29100	27200	35900	19400	27650	28403.94	1.02	0	16181	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1169	-7.96	26.59	12	2.38	-3630.00	1087.00	84900	20230906	-65.96	22050	20231020	31.07	84900	-65.96	20230906	22050	31.07	20231020	84900	-65.96	20230906	22050	31.07	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
48	20231123	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	800	2	2.89	1621506850	57545	49.50	27650	28850	27200	35900	19400	27650	28178.07	1.02	0	9087	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1151	-7.84	26.17	12	1.42	-3630.00	1087.00	84900	20230906	-66.49	22050	20231020	29.02	84900	-66.49	20230906	22050	29.02	20231020	84900	-66.49	20230906	22050	29.02	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
49	20231123	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	450	2	1.63	299454350	10819	9.31	27650	28150	27200	35900	19400	27650	27678.56	1.02	0	552	29050	28350	27700	27000	26350	28025	26675	40	8250	1000	19350	50	1	4046008	1137	-7.74	25.85	12	0.27	-3630.00	1087.00	84900	20230906	-66.90	22050	20231020	27.44	84900	-66.90	20230906	22050	27.44	20231020	84900	-66.90	20230906	22050	27.44	20231020	0.72	N	355390	1000	40 억		41374	N	N	0	N	00	N
50	20231122	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-900	5	-3.15	3179247600	114980	59.78	28250	28400	27050	37100	20000	28550	27650.27	1.21	0	-8370	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1119	-7.62	25.44	12	2.84	-3630.00	1087.00	84900	20230906	-67.43	22050	20231020	25.40	84900	-67.43	20230906	22050	25.40	20231020	84900	-67.43	20230906	22050	25.40	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
51	20231122	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-1000	5	-3.50	3092256350	111833	58.14	28250	28400	27050	37100	20000	28550	27650.49	1.21	0	-8040	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1115	-7.59	25.34	12	2.76	-3630.00	1087.00	84900	20230906	-67.55	22050	20231020	24.94	84900	-67.55	20230906	22050	24.94	20231020	84900	-67.55	20230906	22050	24.94	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
52	20231122	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-700	5	-2.45	2733296250	98838	51.38	28250	28400	27050	37100	20000	28550	27654.12	1.21	0	-8454	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1127	-7.67	25.62	12	2.44	-3630.00	1087.00	84900	20230906	-67.20	22050	20231020	26.30	84900	-67.20	20230906	22050	26.30	20231020	84900	-67.20	20230906	22050	26.30	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
53	20231122	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-700	5	-2.45	2187562700	79364	41.26	28250	28400	27050	37100	20000	28550	27563.40	1.21	0	-12529	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1127	-7.67	25.62	12	1.96	-3630.00	1087.00	84900	20230906	-67.20	22050	20231020	26.30	84900	-67.20	20230906	22050	26.30	20231020	84900	-67.20	20230906	22050	26.30	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
54	20231122	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	-1150	5	-4.03	1978566750	71785	37.32	28250	28400	27050	37100	20000	28550	27562.11	1.21	0	-11858	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1109	-7.55	25.21	12	1.77	-3630.00	1087.00	84900	20230906	-67.73	22050	20231020	24.26	84900	-67.73	20230906	22050	24.26	20231020	84900	-67.73	20230906	22050	24.26	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
55	20231122	111326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-1100	5	-3.85	1664931450	60333	31.37	28250	28400	27050	37100	20000	28550	27595.37	1.21	0	-11551	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1111	-7.56	25.25	12	1.49	-3630.00	1087.00	84900	20230906	-67.67	22050	20231020	24.49	84900	-67.67	20230906	22050	24.49	20231020	84900	-67.67	20230906	22050	24.49	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
56	20231122	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	-1150	5	-4.03	1289764500	46699	24.28	28250	28400	27050	37100	20000	28550	27618.26	1.21	0	-10940	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1109	-7.55	25.21	12	1.15	-3630.00	1087.00	84900	20230906	-67.73	22050	20231020	24.26	84900	-67.73	20230906	22050	24.26	20231020	84900	-67.73	20230906	22050	24.26	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
57	20231122	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	-400	5	-1.40	211612700	7561	3.93	28250	28400	27550	37100	20000	28550	27985.83	1.21	0	361	31150	29850	28500	27200	25850	29175	26525	40	8550	1000	19980	50	1	4046008	1139	-7.75	25.90	12	0.19	-3630.00	1087.00	84900	20230906	-66.84	22050	20231020	27.66	84900	-66.84	20230906	22050	27.66	20231020	84900	-66.84	20230906	22050	27.66	20231020	0.66	N	355390	1000	40 억		49133	N	N	0	N	00	N
58	20231121	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	100	2	0.35	5414896750	191594	121.32	29550	29800	27150	36950	19950	28450	28262.31	1.93	0	-29739	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1155	-7.87	26.26	12	4.74	-3630.00	1087.00	84900	20230906	-66.37	22050	20231020	29.48	84900	-66.37	20230906	22050	29.48	20231020	84900	-66.37	20230906	22050	29.48	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
59	20231121	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28800	350	2	1.23	5307667700	187838	118.94	29550	29800	27150	36950	19950	28450	28256.62	1.93	0	-29711	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1165	-7.93	26.49	12	4.64	-3630.00	1087.00	84900	20230906	-66.08	22050	20231020	30.61	84900	-66.08	20230906	22050	30.61	20231020	84900	-66.08	20230906	22050	30.61	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
60	20231121	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28200	-250	5	-0.88	4258593900	151298	95.80	29550	29800	27150	36950	19950	28450	28147.06	1.93	0	-30743	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1141	-7.77	25.94	12	3.74	-3630.00	1087.00	84900	20230906	-66.78	22050	20231020	27.89	84900	-66.78	20230906	22050	27.89	20231020	84900	-66.78	20230906	22050	27.89	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
61	20231121	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-650	5	-2.28	3837573450	136286	86.30	29550	29800	27150	36950	19950	28450	28158.24	1.93	0	-30070	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1125	-7.66	25.57	12	3.37	-3630.00	1087.00	84900	20230906	-67.26	22050	20231020	26.08	84900	-67.26	20230906	22050	26.08	20231020	84900	-67.26	20230906	22050	26.08	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
62	20231121	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	-950	5	-3.34	3623684100	128537	81.39	29550	29800	27150	36950	19950	28450	28191.76	1.93	0	-29096	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1113	-7.58	25.30	12	3.18	-3630.00	1087.00	84900	20230906	-67.61	22050	20231020	24.72	84900	-67.61	20230906	22050	24.72	20231020	84900	-67.61	20230906	22050	24.72	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
63	20231121	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-800	5	-2.81	3222621800	113891	72.12	29550	29800	27150	36950	19950	28450	28295.67	1.93	0	-28689	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1119	-7.62	25.44	12	2.81	-3630.00	1087.00	84900	20230906	-67.43	22050	20231020	25.40	84900	-67.43	20230906	22050	25.40	20231020	84900	-67.43	20230906	22050	25.40	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
64	20231121	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-900	5	-3.16	2762843100	97232	61.57	29550	29800	27150	36950	19950	28450	28414.96	1.93	0	-26310	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1115	-7.59	25.34	12	2.40	-3630.00	1087.00	84900	20230906	-67.55	22050	20231020	24.94	84900	-67.55	20230906	22050	24.94	20231020	84900	-67.55	20230906	22050	24.94	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
65	20231121	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	750	2	2.64	1010935300	34446	21.81	29550	29800	28800	36950	19950	28450	29348.41	1.93	0	-11932	30450	29450	28650	27650	26850	29950	28150	40	8500	1000	19910	50	1	4046008	1181	-8.04	26.86	12	0.85	-3630.00	1087.00	84900	20230906	-65.61	22050	20231020	32.43	84900	-65.61	20230906	22050	32.43	20231020	84900	-65.61	20230906	22050	32.43	20231020	0.67	N	355390	1000	40 억		78044	N	N	0	N	00	N
66	20231120	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	700	2	2.52	4539163700	157416	174.56	28300	29650	27850	36050	19450	27750	28836.78	2.25	0	-11201	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1151	-7.84	26.17	12	3.89	-3630.00	1087.00	84900	20230906	-66.49	22050	20231020	29.02	84900	-66.49	20230906	22050	29.02	20231020	84900	-66.49	20230906	22050	29.02	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
67	20231120	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29050	1300	2	4.68	4117689250	142686	158.23	28300	29650	27850	36050	19450	27750	28859.02	2.25	0	-10694	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1175	-8.00	26.72	12	3.53	-3630.00	1087.00	84900	20230906	-65.78	22050	20231020	31.75	84900	-65.78	20230906	22050	31.75	20231020	84900	-65.78	20230906	22050	31.75	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
68	20231120	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	1450	2	5.23	3750004500	129927	144.08	28300	29650	27850	36050	19450	27750	28863.08	2.25	0	-9044	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1181	-8.04	26.86	12	3.21	-3630.00	1087.00	84900	20230906	-65.61	22050	20231020	32.43	84900	-65.61	20230906	22050	32.43	20231020	84900	-65.61	20230906	22050	32.43	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
69	20231120	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29350	1600	2	5.77	3380648400	117247	130.02	28300	29650	27850	36050	19450	27750	28834.30	2.25	0	-6281	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1188	-8.09	27.00	12	2.90	-3630.00	1087.00	84900	20230906	-65.43	22050	20231020	33.11	84900	-65.43	20230906	22050	33.11	20231020	84900	-65.43	20230906	22050	33.11	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
70	20231120	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	1350	2	4.86	3055687150	106162	117.73	28300	29650	27850	36050	19450	27750	28784.03	2.25	0	-4955	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1177	-8.02	26.77	12	2.62	-3630.00	1087.00	84900	20230906	-65.72	22050	20231020	31.97	84900	-65.72	20230906	22050	31.97	20231020	84900	-65.72	20230906	22050	31.97	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
71	20231120	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	1200	2	4.32	2278927850	79645	88.32	28300	29200	27850	36050	19450	27750	28614.44	2.25	0	-710	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1171	-7.98	26.63	12	1.97	-3630.00	1087.00	84900	20230906	-65.90	22050	20231020	31.29	84900	-65.90	20230906	22050	31.29	20231020	84900	-65.90	20230906	22050	31.29	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
72	20231120	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	700	2	2.52	1472484850	51835	57.48	28300	29100	27850	36050	19450	27750	28408.17	2.25	0	-4404	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1151	-7.84	26.17	12	1.28	-3630.00	1087.00	84900	20230906	-66.49	22050	20231020	29.02	84900	-66.49	20230906	22050	29.02	20231020	84900	-66.49	20230906	22050	29.02	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
73	20231120	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	300	2	1.08	377178100	13417	14.88	28300	28350	27850	36050	19450	27750	28114.13	2.25	0	-618	29383	28566	27833	27016	26283	28200	26650	40	8300	1000	19420	50	1	4046008	1135	-7.73	25.80	12	0.33	-3630.00	1087.00	84900	20230906	-66.96	22050	20231020	27.21	84900	-66.96	20230906	22050	27.21	20231020	84900	-66.96	20230906	22050	27.21	20231020	0.76	N	355390	1000	40 억		90915	N	N	0	N	00	N
74	20231117	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-400	5	-1.42	2498727950	89442	44.75	28200	28650	27100	36550	19750	28150	27936.89	2.51	0	-13127	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1123	-7.64	25.53	12	2.21	-3630.00	1087.00	84900	20230906	-67.31	22050	20231020	25.85	84900	-67.31	20230906	22050	25.85	20231020	84900	-67.31	20230906	22050	25.85	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
75	20231117	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-300	5	-1.07	2421920550	86673	43.36	28200	28650	27100	36550	19750	28150	27943.08	2.51	0	-12652	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1127	-7.67	25.62	12	2.14	-3630.00	1087.00	84900	20230906	-67.20	22050	20231020	26.30	84900	-67.20	20230906	22050	26.30	20231020	84900	-67.20	20230906	22050	26.30	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
76	20231117	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28250	100	2	0.36	2057600800	73622	36.83	28200	28650	27100	36550	19750	28150	27948.04	2.51	0	-8617	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1143	-7.78	25.99	12	1.82	-3630.00	1087.00	84900	20230906	-66.73	22050	20231020	28.12	84900	-66.73	20230906	22050	28.12	20231020	84900	-66.73	20230906	22050	28.12	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
77	20231117	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	350	2	1.24	1560815700	56119	28.08	28200	28550	27100	36550	19750	28150	27812.31	2.51	0	-5680	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1153	-7.85	26.22	12	1.39	-3630.00	1087.00	84900	20230906	-66.43	22050	20231020	29.25	84900	-66.43	20230906	22050	29.25	20231020	84900	-66.43	20230906	22050	29.25	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
78	20231117	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-150	5	-0.53	1239352650	44737	22.38	28200	28300	27100	36550	19750	28150	27702.58	2.51	0	-6511	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1133	-7.71	25.76	12	1.11	-3630.00	1087.00	84900	20230906	-67.02	22050	20231020	26.98	84900	-67.02	20230906	22050	26.98	20231020	84900	-67.02	20230906	22050	26.98	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
79	20231117	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	-250	5	-0.89	1156864500	41785	20.90	28200	28300	27100	36550	19750	28150	27685.56	2.51	0	-6307	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1129	-7.69	25.67	12	1.03	-3630.00	1087.00	84900	20230906	-67.14	22050	20231020	26.53	84900	-67.14	20230906	22050	26.53	20231020	84900	-67.14	20230906	22050	26.53	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
80	20231117	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	-200	5	-0.71	833844600	30225	15.12	28200	28200	27100	36550	19750	28150	27586.98	2.51	0	-3987	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1131	-7.70	25.71	12	0.75	-3630.00	1087.00	84900	20230906	-67.08	22050	20231020	26.76	84900	-67.08	20230906	22050	26.76	20231020	84900	-67.08	20230906	22050	26.76	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
81	20231117	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	-750	5	-2.66	241028850	8739	4.37	28200	28200	27400	36550	19750	28150	27577.55	2.51	0	-603	29916	29032	28166	27282	26416	28600	26850	40	8400	1000	19700	50	1	4046008	1109	-7.55	25.21	12	0.22	-3630.00	1087.00	84900	20230906	-67.73	22050	20231020	24.26	84900	-67.73	20230906	22050	24.26	20231020	84900	-67.73	20230906	22050	24.26	20231020	0.64	N	355390	1000	40 억		101480	N	N	0	N	00	N
82	20231116	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	250	2	0.90	5525818400	196093	81.81	28700	29050	27300	36250	19550	27900	28180.01	3.43	0	-40166	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1139	-7.75	25.90	12	4.85	-3630.00	1087.00	84900	20230906	-66.84	22050	20231020	27.66	84900	-66.84	20230906	22050	27.66	20231020	84900	-66.84	20230906	22050	27.66	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
83	20231116	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-100	5	-0.36	5206080000	184636	77.03	28700	29050	27300	36250	19550	27900	28196.93	3.43	0	-39679	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1125	-7.66	25.57	12	4.56	-3630.00	1087.00	84900	20230906	-67.26	22050	20231020	26.08	84900	-67.26	20230906	22050	26.08	20231020	84900	-67.26	20230906	22050	26.08	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
84	20231116	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	200	2	0.72	4805384350	170353	71.07	28700	29050	27300	36250	19550	27900	28208.94	3.43	0	-33677	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1137	-7.74	25.85	12	4.21	-3630.00	1087.00	84900	20230906	-66.90	22050	20231020	27.44	84900	-66.90	20230906	22050	27.44	20231020	84900	-66.90	20230906	22050	27.44	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
85	20231116	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	50	2	0.18	4484617650	158923	66.30	28700	29050	27300	36250	19550	27900	28219.41	3.43	0	-29531	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1131	-7.70	25.71	12	3.93	-3630.00	1087.00	84900	20230906	-67.08	22050	20231020	26.76	84900	-67.08	20230906	22050	26.76	20231020	84900	-67.08	20230906	22050	26.76	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
86	20231116	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	250	2	0.90	4048477600	143323	59.80	28700	29050	27300	36250	19550	27900	28247.96	3.43	0	-26876	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1139	-7.75	25.90	12	3.54	-3630.00	1087.00	84900	20230906	-66.84	22050	20231020	27.66	84900	-66.84	20230906	22050	27.66	20231020	84900	-66.84	20230906	22050	27.66	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
87	20231116	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28400	500	2	1.79	3432827400	121581	50.72	28700	29050	27300	36250	19550	27900	28235.73	3.43	0	-22781	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1149	-7.82	26.13	12	3.00	-3630.00	1087.00	84900	20230906	-66.55	22050	20231020	28.80	84900	-66.55	20230906	22050	28.80	20231020	84900	-66.55	20230906	22050	28.80	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
88	20231116	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	-300	5	-1.08	1187825950	42188	17.60	28700	28800	27600	36250	19550	27900	28157.37	3.43	0	-13542	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1117	-7.60	25.39	12	1.04	-3630.00	1087.00	84900	20230906	-67.49	22050	20231020	25.17	84900	-67.49	20230906	22050	25.17	20231020	84900	-67.49	20230906	22050	25.17	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
89	20231116	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	0	3	0.00	0	0	0.00	0	0	0	36250	19550	27900	0.00	3.43	0	0	30133	29016	26783	25666	23433	29575	26225	40	8350	1000	19530	50	1	4046008	1129	-7.69	25.67	12	0.00	-3630.00	1087.00	84900	20230906	-67.14	22050	20231020	26.53	84900	-67.14	20230906	22050	26.53	20231020	84900	-67.14	20230906	22050	26.53	20231020	0.68	N	355390	1000	40 억		138912	N	N	0	N	00	N
90	20231115	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	3450	2	14.11	6313985950	238505	135.00	25250	27900	24550	31750	17150	24450	26469.30	3.31	0	9200	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1129	-7.69	25.67	12	5.89	-3630.00	1087.00	84900	20230906	-67.14	22050	20231020	26.53	84900	-67.14	20230906	22050	26.53	20231020	84900	-67.14	20230906	22050	26.53	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
91	20231115	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	2600	2	10.63	5947987950	225241	127.49	25250	27750	24550	31750	17150	24450	26407.23	3.31	0	3705	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1094	-7.45	24.89	12	5.57	-3630.00	1087.00	84900	20230906	-68.14	22050	20231020	22.68	84900	-68.14	20230906	22050	22.68	20231020	84900	-68.14	20230906	22050	22.68	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
92	20231115	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	2550	2	10.43	4120928500	158658	89.80	25250	27300	24550	31750	17150	24450	25973.68	3.31	0	7956	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1092	-7.44	24.84	12	3.92	-3630.00	1087.00	84900	20230906	-68.20	22050	20231020	22.45	84900	-68.20	20230906	22050	22.45	20231020	84900	-68.20	20230906	22050	22.45	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
93	20231115	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	1600	2	6.54	2625167200	102799	58.19	25250	26150	24550	31750	17150	24450	25536.92	3.31	0	2103	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1054	-7.18	23.97	12	2.54	-3630.00	1087.00	84900	20230906	-69.32	22050	20231020	18.14	84900	-69.32	20230906	22050	18.14	20231020	84900	-69.32	20230906	22050	18.14	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
94	20231115	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	1100	2	4.50	2354055350	92328	52.26	25250	26150	24550	31750	17150	24450	25496.68	3.31	0	2719	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1034	-7.04	23.51	12	2.28	-3630.00	1087.00	84900	20230906	-69.91	22050	20231020	15.87	84900	-69.91	20230906	22050	15.87	20231020	84900	-69.91	20230906	22050	15.87	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
95	20231115	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	1300	2	5.32	2200665000	86361	48.88	25250	26150	24550	31750	17150	24450	25482.19	3.31	0	1888	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1042	-7.09	23.69	12	2.13	-3630.00	1087.00	84900	20230906	-69.67	22050	20231020	16.78	84900	-69.67	20230906	22050	16.78	20231020	84900	-69.67	20230906	22050	16.78	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
96	20231115	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	950	2	3.89	1698871000	66796	37.81	25250	26000	24550	31750	17150	24450	25433.75	3.31	0	1251	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1028	-7.00	23.37	12	1.65	-3630.00	1087.00	84900	20230906	-70.08	22050	20231020	15.19	84900	-70.08	20230906	22050	15.19	20231020	84900	-70.08	20230906	22050	15.19	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
97	20231115	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	850	2	3.48	456053100	18182	10.29	25250	25450	24550	31750	17150	24450	25082.74	3.31	0	442	26083	25266	23883	23066	21683	25675	23475	40	7300	1000	17110	50	1	4046008	1024	-6.97	23.28	12	0.45	-3630.00	1087.00	84900	20230906	-70.20	22050	20231020	14.74	84900	-70.20	20230906	22050	14.74	20231020	84900	-70.20	20230906	22050	14.74	20231020	0.64	N	355390	1000	40 억		134108	N	N	0	N	00	N
98	20231114	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	750	2	3.16	4126837000	175096	166.32	24300	24700	22500	30800	16600	23700	23568.31	3.23	0	2496	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	989	-6.74	22.49	12	4.33	-3630.00	1087.00	84900	20230906	-71.20	22050	20231020	10.88	84900	-71.20	20230906	22050	10.88	20231020	84900	-71.20	20230906	22050	10.88	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
99	20231114	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	1000	2	4.22	3880134550	165039	156.77	24300	24700	22500	30800	16600	23700	23510.41	3.23	0	1707	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	999	-6.80	22.72	12	4.08	-3630.00	1087.00	84900	20230906	-70.91	22050	20231020	12.02	84900	-70.91	20230906	22050	12.02	20231020	84900	-70.91	20230906	22050	12.02	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
100	20231114	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-850	5	-3.59	2116114400	89545	85.06	24300	24400	22750	30800	16600	23700	23631.85	3.23	0	-11850	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	925	-6.29	21.02	12	2.21	-3630.00	1087.00	84900	20230906	-73.09	22050	20231020	3.63	84900	-73.09	20230906	22050	3.63	20231020	84900	-73.09	20230906	22050	3.63	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
101	20231114	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	550	2	2.32	952101100	39696	37.71	24300	24400	23650	30800	16600	23700	23984.81	3.23	0	6465	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	981	-6.68	22.31	12	0.98	-3630.00	1087.00	84900	20230906	-71.44	22050	20231020	9.98	84900	-71.44	20230906	22050	9.98	20231020	84900	-71.44	20230906	22050	9.98	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
102	20231114	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	400	2	1.69	871197750	36364	34.54	24300	24400	23650	30800	16600	23700	23957.70	3.23	0	5117	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	975	-6.64	22.17	12	0.90	-3630.00	1087.00	84900	20230906	-71.61	22050	20231020	9.30	84900	-71.61	20230906	22050	9.30	20231020	84900	-71.61	20230906	22050	9.30	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
103	20231114	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	200	2	0.84	811863500	33891	32.19	24300	24400	23650	30800	16600	23700	23955.14	3.23	0	5894	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	967	-6.58	21.99	12	0.84	-3630.00	1087.00	84900	20230906	-71.85	22050	20231020	8.39	84900	-71.85	20230906	22050	8.39	20231020	84900	-71.85	20230906	22050	8.39	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
104	20231114	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	150	2	0.63	607140500	25357	24.09	24300	24400	23650	30800	16600	23700	23943.70	3.23	0	3745	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	965	-6.57	21.94	12	0.63	-3630.00	1087.00	84900	20230906	-71.91	22050	20231020	8.16	84900	-71.91	20230906	22050	8.16	20231020	84900	-71.91	20230906	22050	8.16	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
105	20231114	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	600	2	2.53	290204250	12154	11.55	24300	24300	23650	30800	16600	23700	23877.26	3.23	0	3633	26833	25266	24333	22766	21833	24800	22300	40	7100	1000	16590	50	1	4046008	983	-6.69	22.36	12	0.30	-3630.00	1087.00	84900	20230906	-71.38	22050	20231020	10.20	84900	-71.38	20230906	22050	10.20	20231020	84900	-71.38	20230906	22050	10.20	20231020	0.75	N	355390	1000	40 억		130525	N	N	0	N	00	N
106	20231113	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-550	5	-2.27	2575415650	104787	81.79	24900	25900	23400	31500	17000	24250	24578.06	3.61	0	-15570	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	959	-6.53	21.80	12	2.59	-3630.00	1087.00	84900	20230906	-72.08	22050	20231020	7.48	84900	-72.08	20230906	22050	7.48	20231020	84900	-72.08	20230906	22050	7.48	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
107	20231113	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-650	5	-2.68	2454753350	99689	77.81	24900	25900	23400	31500	17000	24250	24624.11	3.61	0	-15580	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	955	-6.50	21.71	12	2.46	-3630.00	1087.00	84900	20230906	-72.20	22050	20231020	7.03	84900	-72.20	20230906	22050	7.03	20231020	84900	-72.20	20230906	22050	7.03	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
108	20231113	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	-50	5	-0.21	1990307700	80163	62.57	24900	25900	23700	31500	17000	24250	24828.26	3.61	0	-6987	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	979	-6.67	22.26	12	1.98	-3630.00	1087.00	84900	20230906	-71.50	22050	20231020	9.75	84900	-71.50	20230906	22050	9.75	20231020	84900	-71.50	20230906	22050	9.75	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
109	20231113	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	-150	5	-0.62	1745044550	70068	54.69	24900	25900	23700	31500	17000	24250	24905.01	3.61	0	-7626	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	975	-6.64	22.17	12	1.73	-3630.00	1087.00	84900	20230906	-71.61	22050	20231020	9.30	84900	-71.61	20230906	22050	9.30	20231020	84900	-71.61	20230906	22050	9.30	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
110	20231113	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-300	5	-1.24	1619441250	64851	50.62	24900	25900	23700	31500	17000	24250	24971.72	3.61	0	-6675	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	969	-6.60	22.03	12	1.60	-3630.00	1087.00	84900	20230906	-71.79	22050	20231020	8.62	84900	-71.79	20230906	22050	8.62	20231020	84900	-71.79	20230906	22050	8.62	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
111	20231113	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	250	2	1.03	1277863250	50705	39.58	24900	25900	24450	31500	17000	24250	25201.92	3.61	0	-2630	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	991	-6.75	22.54	12	1.25	-3630.00	1087.00	84900	20230906	-71.14	22050	20231020	11.11	84900	-71.14	20230906	22050	11.11	20231020	84900	-71.14	20230906	22050	11.11	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
112	20231113	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	550	2	2.27	1048654450	41383	32.30	24900	25900	24500	31500	17000	24250	25340.22	3.61	0	-894	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	1003	-6.83	22.82	12	1.02	-3630.00	1087.00	84900	20230906	-70.79	22050	20231020	12.47	84900	-70.79	20230906	22050	12.47	20231020	84900	-70.79	20230906	22050	12.47	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
113	20231113	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	1550	2	6.39	635934100	24933	19.46	24900	25900	24800	31500	17000	24250	25505.72	3.61	0	2909	26150	25200	24200	23250	22250	24700	22750	40	7250	1000	16970	50	1	4046008	1044	-7.11	23.74	12	0.62	-3630.00	1087.00	84900	20230906	-69.61	22050	20231020	17.01	84900	-69.61	20230906	22050	17.01	20231020	84900	-69.61	20230906	22050	17.01	20231020	0.71	N	355390	1000	40 억		146142	N	N	0	N	00	N
114	20231110	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-900	5	-3.58	3057659650	127842	66.28	24650	25150	23200	32650	17650	25150	23915.44	3.38	0	9382	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	981	-6.68	22.31	12	3.16	-3630.00	1087.00	84900	20230906	-71.44	22050	20231020	9.98	84900	-71.44	20230906	22050	9.98	20231020	84900	-71.44	20230906	22050	9.98	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
115	20231110	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	-1050	5	-4.17	2958847200	123761	64.17	24650	25150	23200	32650	17650	25150	23906.94	3.38	0	9679	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	975	-6.64	22.17	12	3.06	-3630.00	1087.00	84900	20230906	-71.61	22050	20231020	9.30	84900	-71.61	20230906	22050	9.30	20231020	84900	-71.61	20230906	22050	9.30	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
116	20231110	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-1200	5	-4.77	2706793250	113314	58.75	24650	25150	23200	32650	17650	25150	23886.64	3.38	0	10399	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	969	-6.60	22.03	12	2.80	-3630.00	1087.00	84900	20230906	-71.79	22050	20231020	8.62	84900	-71.79	20230906	22050	8.62	20231020	84900	-71.79	20230906	22050	8.62	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
117	20231110	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-1400	5	-5.57	2276169200	95169	49.34	24650	25150	23200	32650	17650	25150	23916.08	3.38	0	9111	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	961	-6.54	21.85	12	2.35	-3630.00	1087.00	84900	20230906	-72.03	22050	20231020	7.71	84900	-72.03	20230906	22050	7.71	20231020	84900	-72.03	20230906	22050	7.71	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
118	20231110	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-1350	5	-5.37	2044559550	85408	44.28	24650	25150	23200	32650	17650	25150	23937.59	3.38	0	9375	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	963	-6.56	21.90	12	2.11	-3630.00	1087.00	84900	20230906	-71.97	22050	20231020	7.94	84900	-71.97	20230906	22050	7.94	20231020	84900	-71.97	20230906	22050	7.94	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
119	20231110	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-1350	5	-5.37	1528180100	63500	32.92	24650	25150	23400	32650	17650	25150	24064.44	3.38	0	9130	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	963	-6.56	21.90	12	1.57	-3630.00	1087.00	84900	20230906	-71.97	22050	20231020	7.94	84900	-71.97	20230906	22050	7.94	20231020	84900	-71.97	20230906	22050	7.94	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
120	20231110	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-1100	5	-4.37	1027002500	42538	22.06	24650	25150	23400	32650	17650	25150	24141.26	3.38	0	9804	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	973	-6.63	22.13	12	1.05	-3630.00	1087.00	84900	20230906	-71.67	22050	20231020	9.07	84900	-71.67	20230906	22050	9.07	20231020	84900	-71.67	20230906	22050	9.07	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
121	20231110	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	-350	5	-1.39	152247350	6164	3.20	24650	25150	24500	32650	17650	25150	24693.44	3.38	0	503	28116	26632	25716	24232	23316	26175	23775	40	7500	1000	17600	50	1	4046008	1003	-6.83	22.82	12	0.15	-3630.00	1087.00	84900	20230906	-70.79	22050	20231020	12.47	84900	-70.79	20230906	22050	12.47	20231020	84900	-70.79	20230906	22050	12.47	20231020	0.68	N	355390	1000	40 억		136568	N	N	0	N	00	N
122	20231109	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	-550	5	-2.14	4961386350	192558	71.60	26300	27200	24800	33400	18000	25700	25766.08	3.13	0	11061	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1018	-6.93	23.14	12	4.76	-3630.00	1087.00	84900	20230906	-70.38	22050	20231020	14.06	84900	-70.38	20230906	22050	14.06	20231020	84900	-70.38	20230906	22050	14.06	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
123	20231109	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	-700	5	-2.72	4843376250	187837	69.85	26300	27200	24800	33400	18000	25700	25785.00	3.13	0	12751	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1012	-6.89	23.00	12	4.64	-3630.00	1087.00	84900	20230906	-70.55	22050	20231020	13.38	84900	-70.55	20230906	22050	13.38	20231020	84900	-70.55	20230906	22050	13.38	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
124	20231109	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-600	5	-2.33	4498477750	174068	64.73	26300	27200	24800	33400	18000	25700	25843.22	3.13	0	15804	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1016	-6.91	23.09	12	4.30	-3630.00	1087.00	84900	20230906	-70.44	22050	20231020	13.83	84900	-70.44	20230906	22050	13.83	20231020	84900	-70.44	20230906	22050	13.83	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
125	20231109	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	-300	5	-1.17	4062768450	156648	58.25	26300	27200	24950	33400	18000	25700	25935.65	3.13	0	10951	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1028	-7.00	23.37	12	3.87	-3630.00	1087.00	84900	20230906	-70.08	22050	20231020	15.19	84900	-70.08	20230906	22050	15.19	20231020	84900	-70.08	20230906	22050	15.19	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
126	20231109	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	-150	5	-0.58	3264070900	124833	46.42	26300	27200	25100	33400	18000	25700	26147.50	3.13	0	-7421	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1034	-7.04	23.51	12	3.09	-3630.00	1087.00	84900	20230906	-69.91	22050	20231020	15.87	84900	-69.91	20230906	22050	15.87	20231020	84900	-69.91	20230906	22050	15.87	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
127	20231109	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	200	2	0.78	2804194500	106753	39.70	26300	27200	25300	33400	18000	25700	26268.06	3.13	0	-9993	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1048	-7.13	23.83	12	2.64	-3630.00	1087.00	84900	20230906	-69.49	22050	20231020	17.46	84900	-69.49	20230906	22050	17.46	20231020	84900	-69.49	20230906	22050	17.46	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
128	20231109	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	300	2	1.17	2192098950	83083	30.89	26300	27200	25300	33400	18000	25700	26384.45	3.13	0	-4704	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1052	-7.16	23.92	12	2.05	-3630.00	1087.00	84900	20230906	-69.38	22050	20231020	17.91	84900	-69.38	20230906	22050	17.91	20231020	84900	-69.38	20230906	22050	17.91	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
129	20231109	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	0	3	0.00	318870850	12320	4.58	26300	26400	25300	33400	18000	25700	25882.37	3.13	0	-5221	30900	28300	26800	24200	22700	27550	23450	40	7700	1000	17990	50	1	4046008	1040	-7.08	23.64	12	0.30	-3630.00	1087.00	84900	20230906	-69.73	22050	20231020	16.55	84900	-69.73	20230906	22050	16.55	20231020	84900	-69.73	20230906	22050	16.55	20231020	0.46	N	355390	1000	40 억		126785	N	N	0	N	00	N
130	20231108	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-3000	5	-10.45	7164906850	266697	101.09	29050	29400	25300	37300	20100	28700	26866.17	2.18	0	38668	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1040	-7.08	23.64	12	6.59	-3630.00	1087.00	84900	20230906	-69.73	22050	20231020	16.55	84900	-69.73	20230906	22050	16.55	20231020	84900	-69.73	20230906	22050	16.55	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
131	20231108	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-3050	5	-10.63	6952447900	258431	97.95	29050	29400	25300	37300	20100	28700	26902.53	2.18	0	36645	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1038	-7.07	23.60	12	6.39	-3630.00	1087.00	84900	20230906	-69.79	22050	20231020	16.33	84900	-69.79	20230906	22050	16.33	20231020	84900	-69.79	20230906	22050	16.33	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
132	20231108	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	-2650	5	-9.23	5755599450	211854	80.30	29050	29400	25950	37300	20100	28700	27167.76	2.18	0	22750	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1054	-7.18	23.97	12	5.24	-3630.00	1087.00	84900	20230906	-69.32	22050	20231020	18.14	84900	-69.32	20230906	22050	18.14	20231020	84900	-69.32	20230906	22050	18.14	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
133	20231108	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-2200	5	-7.67	4834272100	176786	67.01	29050	29400	26000	37300	20100	28700	27345.33	2.18	0	19003	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1072	-7.30	24.38	12	4.37	-3630.00	1087.00	84900	20230906	-68.79	22050	20231020	20.18	84900	-68.79	20230906	22050	20.18	20231020	84900	-68.79	20230906	22050	20.18	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
134	20231108	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-1850	5	-6.45	3656736500	132148	50.09	29050	29400	26650	37300	20100	28700	27671.52	2.18	0	7239	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1086	-7.40	24.70	12	3.27	-3630.00	1087.00	84900	20230906	-68.37	22050	20231020	21.77	84900	-68.37	20230906	22050	21.77	20231020	84900	-68.37	20230906	22050	21.77	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
135	20231108	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	-1300	5	-4.53	2667959400	95561	36.22	29050	29400	27150	37300	20100	28700	27918.91	2.18	0	9614	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1109	-7.55	25.21	12	2.36	-3630.00	1087.00	84900	20230906	-67.73	22050	20231020	24.26	84900	-67.73	20230906	22050	24.26	20231020	84900	-67.73	20230906	22050	24.26	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
136	20231108	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	-1100	5	-3.83	1821191950	64684	24.52	29050	29400	27300	37300	20100	28700	28155.22	2.18	0	7712	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1117	-7.60	25.39	12	1.60	-3630.00	1087.00	84900	20230906	-67.49	22050	20231020	25.17	84900	-67.49	20230906	22050	25.17	20231020	84900	-67.49	20230906	22050	25.17	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
137	20231108	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	-200	5	-0.70	326582400	11229	4.26	29050	29400	28500	37300	20100	28700	29083.84	2.18	0	-415	33966	31332	29916	27282	25866	30625	26575	40	8600	1000	20090	50	1	4046008	1153	-7.85	26.22	12	0.28	-3630.00	1087.00	84900	20230906	-66.43	22050	20231020	29.25	84900	-66.43	20230906	22050	29.25	20231020	84900	-66.43	20230906	22050	29.25	20231020	0.71	N	355390	1000	40 억		88186	N	N	0	N	00	N
138	20231107	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28700	-3050	5	-9.61	7908355650	263022	86.62	32500	32550	28500	41250	22250	31750	30070.83	3.75	0	-66266	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1161	-7.91	26.40	12	6.50	-3630.00	1087.00	84900	20230906	-66.20	22050	20231020	30.16	84900	-66.20	20230906	22050	30.16	20231020	84900	-66.20	20230906	22050	30.16	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
139	20231107	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28800	-2950	5	-9.29	7744877900	257338	84.75	32500	32550	28500	41250	22250	31750	30096.13	3.75	0	-65727	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1165	-7.93	26.49	12	6.36	-3630.00	1087.00	84900	20230906	-66.08	22050	20231020	30.61	84900	-66.08	20230906	22050	30.61	20231020	84900	-66.08	20230906	22050	30.61	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
140	20231107	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28700	-3050	5	-9.61	6748186700	222823	73.38	32500	32550	28700	41250	22250	31750	30284.96	3.75	0	-57857	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1161	-7.91	26.40	12	5.51	-3630.00	1087.00	84900	20230906	-66.20	22050	20231020	30.16	84900	-66.20	20230906	22050	30.16	20231020	84900	-66.20	20230906	22050	30.16	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
141	20231107	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29050	-2700	5	-8.50	6102382900	200544	66.04	32500	32550	28800	41250	22250	31750	30429.15	3.75	0	-52160	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1175	-8.00	26.72	12	4.96	-3630.00	1087.00	84900	20230906	-65.78	22050	20231020	31.75	84900	-65.78	20230906	22050	31.75	20231020	84900	-65.78	20230906	22050	31.75	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
142	20231107	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29600	-2150	5	-6.77	4864106250	158145	52.08	32500	32550	29500	41250	22250	31750	30757.26	3.75	0	-45753	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1198	-8.15	27.23	12	3.91	-3630.00	1087.00	84900	20230906	-65.14	22050	20231020	34.24	84900	-65.14	20230906	22050	34.24	20231020	84900	-65.14	20230906	22050	34.24	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
143	20231107	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	-1900	5	-5.98	4407980600	142845	47.04	32500	32550	29500	41250	22250	31750	30858.49	3.75	0	-42049	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1208	-8.22	27.46	12	3.53	-3630.00	1087.00	84900	20230906	-64.84	22050	20231020	35.37	84900	-64.84	20230906	22050	35.37	20231020	84900	-64.84	20230906	22050	35.37	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
144	20231107	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	-1450	5	-4.57	3316553850	106401	35.04	32500	32550	30250	41250	22250	31750	31170.33	3.75	0	-27052	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1226	-8.35	27.87	12	2.63	-3630.00	1087.00	84900	20230906	-64.31	22050	20231020	37.41	84900	-64.31	20230906	22050	37.41	20231020	84900	-64.31	20230906	22050	37.41	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
145	20231107	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31350	-400	5	-1.26	1188452550	37507	12.35	32500	32550	30750	41250	22250	31750	31686.15	3.75	0	-10208	34483	33116	30533	29166	26583	33800	29850	40	9500	1000	22220	50	1	4046008	1268	-8.64	28.84	12	0.93	-3630.00	1087.00	84900	20230906	-63.07	22050	20231020	42.18	84900	-63.07	20230906	22050	42.18	20231020	84900	-63.07	20230906	22050	42.18	20231020	0.71	N	355390	1000	40 억		151599	N	N	0	N	00	N
146	20231106	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31750	1450	2	4.79	8994608350	301490	120.94	30200	31900	27950	39350	21250	30300	29828.76	3.41	0	12927	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1285	-8.75	29.21	12	7.45	-3630.00	1087.00	84900	20230906	-62.60	22050	20231020	43.99	84900	-62.60	20230906	22050	43.99	20231020	84900	-62.60	20230906	22050	43.99	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
147	20231106	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31750	1450	2	4.79	8513208850	286323	114.86	30200	31800	27950	39350	21250	30300	29730.39	3.41	0	10290	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1285	-8.75	29.21	12	7.08	-3630.00	1087.00	84900	20230906	-62.60	22050	20231020	43.99	84900	-62.60	20230906	22050	43.99	20231020	84900	-62.60	20230906	22050	43.99	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
148	20231106	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	700	2	2.31	7099690500	241308	96.80	30200	31250	27950	39350	21250	30300	29417.10	3.41	0	6560	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1254	-8.54	28.52	12	5.96	-3630.00	1087.00	84900	20230906	-63.49	22050	20231020	40.59	84900	-63.49	20230906	22050	40.59	20231020	84900	-63.49	20230906	22050	40.59	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
149	20231106	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	-400	5	-1.32	5669513300	194813	78.15	30200	30350	27950	39350	21250	30300	29094.56	3.41	0	4719	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1210	-8.24	27.51	12	4.81	-3630.00	1087.00	84900	20230906	-64.78	22050	20231020	35.60	84900	-64.78	20230906	22050	35.60	20231020	84900	-64.78	20230906	22050	35.60	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
150	20231106	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29350	-950	5	-3.14	4938269850	170354	68.34	30200	30250	27950	39350	21250	30300	28978.54	3.41	0	5167	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1188	-8.09	27.00	12	4.21	-3630.00	1087.00	84900	20230906	-65.43	22050	20231020	33.11	84900	-65.43	20230906	22050	33.11	20231020	84900	-65.43	20230906	22050	33.11	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
151	20231106	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	-1150	5	-3.80	4480284300	154710	62.06	30200	30250	27950	39350	21250	30300	28948.27	3.41	0	2493	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1179	-8.03	26.82	12	3.82	-3630.00	1087.00	84900	20230906	-65.67	22050	20231020	32.20	84900	-65.67	20230906	22050	32.20	20231020	84900	-65.67	20230906	22050	32.20	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
152	20231106	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29050	-1250	5	-4.13	3874147800	133911	53.72	30200	30250	27950	39350	21250	30300	28917.80	3.41	0	82	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1175	-8.00	26.72	12	3.31	-3630.00	1087.00	84900	20230906	-65.78	22050	20231020	31.75	84900	-65.78	20230906	22050	31.75	20231020	84900	-65.78	20230906	22050	31.75	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
153	20231106	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	-2200	5	-7.26	1923018300	66568	26.70	30200	30250	28050	39350	21250	30300	28860.88	3.41	0	2294	32066	31182	30216	29332	28366	30700	28850	40	9050	1000	21210	50	1	4046008	1137	-7.74	25.85	12	1.65	-3630.00	1087.00	84900	20230906	-66.90	22050	20231020	27.44	84900	-66.90	20230906	22050	27.44	20231020	84900	-66.90	20230906	22050	27.44	20231020	0.91	N	355390	1000	40 억		137814	N	N	0	N	00	N
154	20231103	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	0	3	0.00	7273291850	241519	51.50	31000	31100	29250	39350	21250	30300	30114.30	4.04	0	-27713	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1226	-8.35	27.87	12	5.97	-3630.00	1087.00	84900	20230906	-64.31	22050	20231020	37.41	84900	-64.31	20230906	22050	37.41	20231020	84900	-64.31	20230906	22050	37.41	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
155	20231103	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	450	2	1.49	6853092250	227718	48.56	31000	31100	29250	39350	21250	30300	30094.64	4.04	0	-26052	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1244	-8.47	28.29	12	5.63	-3630.00	1087.00	84900	20230906	-63.78	22050	20231020	39.46	84900	-63.78	20230906	22050	39.46	20231020	84900	-63.78	20230906	22050	39.46	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
156	20231103	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	-300	5	-0.99	5894770050	196209	41.84	31000	31100	29250	39350	21250	30300	30043.32	4.04	0	-23424	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1214	-8.26	27.60	12	4.85	-3630.00	1087.00	84900	20230906	-64.66	22050	20231020	36.05	84900	-64.66	20230906	22050	36.05	20231020	84900	-64.66	20230906	22050	36.05	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
157	20231103	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29400	-900	5	-2.97	5426483050	180554	38.50	31000	31100	29250	39350	21250	30300	30054.63	4.04	0	-21095	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1190	-8.10	27.05	12	4.46	-3630.00	1087.00	84900	20230906	-65.37	22050	20231020	33.33	84900	-65.37	20230906	22050	33.33	20231020	84900	-65.37	20230906	22050	33.33	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
158	20231103	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29950	-350	5	-1.16	4957457450	164841	35.15	31000	31100	29250	39350	21250	30300	30074.18	4.04	0	-18633	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1212	-8.25	27.55	12	4.07	-3630.00	1087.00	84900	20230906	-64.72	22050	20231020	35.83	84900	-64.72	20230906	22050	35.83	20231020	84900	-64.72	20230906	22050	35.83	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
159	20231103	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29450	-850	5	-2.81	4526446800	150445	32.08	31000	31100	29250	39350	21250	30300	30087.05	4.04	0	-16574	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1192	-8.11	27.09	12	3.72	-3630.00	1087.00	84900	20230906	-65.31	22050	20231020	33.56	84900	-65.31	20230906	22050	33.56	20231020	84900	-65.31	20230906	22050	33.56	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
160	20231103	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-550	5	-1.82	3543230650	117322	25.02	31000	31100	29350	39350	21250	30300	30200.90	4.04	0	-10113	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1204	-8.20	27.37	12	2.90	-3630.00	1087.00	84900	20230906	-64.96	22050	20231020	34.92	84900	-64.96	20230906	22050	34.92	20231020	84900	-64.96	20230906	22050	34.92	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
161	20231103	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30700	400	2	1.32	1235275150	40183	8.57	31000	31100	30300	39350	21250	30300	30741.25	4.04	0	-14258	33233	31766	29783	28316	26333	32500	29050	40	9050	1000	21210	50	1	4046008	1242	-8.46	28.24	12	0.99	-3630.00	1087.00	84900	20230906	-63.84	22050	20231020	39.23	84900	-63.84	20230906	22050	39.23	20231020	84900	-63.84	20230906	22050	39.23	20231020	0.97	N	355390	1000	40 억		163454	N	N	0	N	00	N
162	20231102	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	2200	2	7.83	13942844000	465874	122.27	28850	31250	27800	36500	19700	28100	29928.32	5.67	0	-64388	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1226	-8.35	27.87	12	11.51	-3630.00	1087.00	84900	20230906	-64.31	22050	20231020	37.41	84900	-64.31	20230906	22050	37.41	20231020	84900	-64.31	20230906	22050	37.41	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
163	20231102	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30250	2150	2	7.65	13578750950	453771	119.09	28850	31250	27800	36500	19700	28100	29924.33	5.67	0	-64152	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1224	-8.33	27.83	12	11.22	-3630.00	1087.00	84900	20230906	-64.37	22050	20231020	37.19	84900	-64.37	20230906	22050	37.19	20231020	84900	-64.37	20230906	22050	37.19	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
164	20231102	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	1800	2	6.41	12796596250	427679	112.24	28850	31250	27800	36500	19700	28100	29921.12	5.67	0	-71752	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1210	-8.24	27.51	12	10.57	-3630.00	1087.00	84900	20230906	-64.78	22050	20231020	35.60	84900	-64.78	20230906	22050	35.60	20231020	84900	-64.78	20230906	22050	35.60	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
165	20231102	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	2400	2	8.54	12341216650	412600	108.29	28850	31250	27800	36500	19700	28100	29910.95	5.67	0	-73089	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1234	-8.40	28.06	12	10.20	-3630.00	1087.00	84900	20230906	-64.08	22050	20231020	38.32	84900	-64.08	20230906	22050	38.32	20231020	84900	-64.08	20230906	22050	38.32	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
166	20231102	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	2050	2	7.30	11605732650	388606	101.99	28850	31250	27800	36500	19700	28100	29865.14	5.67	0	-70126	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1220	-8.31	27.74	12	9.60	-3630.00	1087.00	84900	20230906	-64.49	22050	20231020	36.73	84900	-64.49	20230906	22050	36.73	20231020	84900	-64.49	20230906	22050	36.73	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
167	20231102	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30200	2100	2	7.47	10916428700	365622	95.96	28850	31250	27800	36500	19700	28100	29857.25	5.67	0	-70796	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1222	-8.32	27.78	12	9.04	-3630.00	1087.00	84900	20230906	-64.43	22050	20231020	36.96	84900	-64.43	20230906	22050	36.96	20231020	84900	-64.43	20230906	22050	36.96	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
168	20231102	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	2700	2	9.61	8371856800	282764	74.21	28850	30900	27800	36500	19700	28100	29607.34	5.67	0	-60785	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1246	-8.48	28.33	12	6.99	-3630.00	1087.00	84900	20230906	-63.72	22050	20231020	39.68	84900	-63.72	20230906	22050	39.68	20231020	84900	-63.72	20230906	22050	39.68	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
169	20231102	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	350	2	1.25	1605999650	55933	14.68	28850	29150	28150	36500	19700	28100	28713.16	5.67	0	-16601	30800	29450	26750	25400	22700	30125	26075	40	8400	1000	19670	50	1	4046008	1151	-7.84	26.17	12	1.38	-3630.00	1087.00	84900	20230906	-66.49	22050	20231020	29.02	84900	-66.49	20230906	22050	29.02	20231020	84900	-66.49	20230906	22050	29.02	20231020	0.77	N	355390	1000	40 억		229565	N	N	0	N	00	N
170	20231101	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	4200	2	17.57	9891711700	376628	65.35	24500	28100	24050	31050	16750	23900	26257.39	4.44	0	45373	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	1137	-7.74	25.85	12	9.31	-3630.00	1087.00	84900	20230906	-66.90	22050	20231020	27.44	84900	-66.90	20230906	22050	27.44	20231020	84900	-66.90	20230906	22050	27.44	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N
171	20231101	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	2950	2	12.34	8711183900	333852	57.93	24500	27250	24050	31050	16750	23900	26093.46	4.44	0	47441	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	1086	-7.40	24.70	12	8.25	-3630.00	1087.00	84900	20230906	-68.37	22050	20231020	21.77	84900	-68.37	20230906	22050	21.77	20231020	84900	-68.37	20230906	22050	21.77	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N
172	20231101	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	1850	2	7.74	6984763950	269341	46.74	24500	26900	24050	31050	16750	23900	25933.37	4.44	0	49930	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	1042	-7.09	23.69	12	6.66	-3630.00	1087.00	84900	20230906	-69.67	22050	20231020	16.78	84900	-69.67	20230906	22050	16.78	20231020	84900	-69.67	20230906	22050	16.78	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N
173	20231101	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	2800	2	11.72	6307204350	243649	42.28	24500	26900	24050	31050	16750	23900	25887.06	4.44	0	49483	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	1080	-7.36	24.56	12	6.02	-3630.00	1087.00	84900	20230906	-68.55	22050	20231020	21.09	84900	-68.55	20230906	22050	21.09	20231020	84900	-68.55	20230906	22050	21.09	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N
174	20231101	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	2250	2	9.41	5308133950	205800	35.71	24500	26900	24050	31050	16750	23900	25793.39	4.44	0	43236	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	1058	-7.20	24.06	12	5.09	-3630.00	1087.00	84900	20230906	-69.20	22050	20231020	18.59	84900	-69.20	20230906	22050	18.59	20231020	84900	-69.20	20230906	22050	18.59	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N
175	20231101	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	1700	2	7.11	4795017050	185769	32.24	24500	26900	24050	31050	16750	23900	25812.51	4.44	0	38567	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	1036	-7.05	23.55	12	4.59	-3630.00	1087.00	84900	20230906	-69.85	22050	20231020	16.10	84900	-69.85	20230906	22050	16.10	20231020	84900	-69.85	20230906	22050	16.10	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N
176	20231101	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	2400	2	10.04	2758393150	108380	18.81	24500	26400	24050	31050	16750	23900	25452.23	4.44	0	32250	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	1064	-7.25	24.20	12	2.68	-3630.00	1087.00	84900	20230906	-69.02	22050	20231020	19.27	84900	-69.02	20230906	22050	19.27	20231020	84900	-69.02	20230906	22050	19.27	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N
177	20231101	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	150	2	0.63	310561750	12683	2.20	24500	24850	24050	31050	16750	23900	24490.04	4.44	0	1703	27933	25916	24183	22166	20433	25050	21300	40	7150	1000	16730	50	1	4046008	973	-6.63	22.13	12	0.31	-3630.00	1087.00	84900	20230906	-71.67	22050	20231020	9.07	84900	-71.67	20230906	22050	9.07	20231020	84900	-71.67	20230906	22050	9.07	20231020	0.85	N	355390	1000	40 억		179587	N	N	0	N	00	N