KissMeData/391710/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	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-55	5	-1.95	1170089625	424245	52.87	2815	2845	2720	3655	1975	2815	2758.00	1.03	0	47935	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1145	-19.86	4.96	12	1.02	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
3	20231130	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-65	5	-2.31	1075909450	390111	48.61	2815	2845	2720	3655	1975	2815	2757.96	1.03	0	51691	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1141	-19.78	4.95	12	0.94	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
4	20231130	141310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-50	5	-1.78	948777635	344037	42.87	2815	2845	2720	3655	1975	2815	2757.78	1.03	0	62043	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1148	-19.89	4.97	12	0.83	-139.00	556.00	6200	20230823	-55.40	2500	20231101	10.60	6200	-55.40	20230823	2500	10.60	20231101	6200	-55.40	20230823	2500	10.60	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
5	20231130	131310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-60	5	-2.13	884293010	320635	39.96	2815	2845	2720	3655	1975	2815	2757.94	1.03	0	65926	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1143	-19.82	4.96	12	0.77	-139.00	556.00	6200	20230823	-55.56	2500	20231101	10.20	6200	-55.56	20230823	2500	10.20	20231101	6200	-55.56	20230823	2500	10.20	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
6	20231130	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-50	5	-1.78	790134810	286442	35.70	2815	2845	2720	3655	1975	2815	2758.45	1.03	0	70395	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1148	-19.89	4.97	12	0.69	-139.00	556.00	6200	20230823	-55.40	2500	20231101	10.60	6200	-55.40	20230823	2500	10.60	20231101	6200	-55.40	20230823	2500	10.60	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
7	20231130	111318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-45	5	-1.60	722838285	262036	32.65	2815	2845	2720	3655	1975	2815	2758.55	1.03	0	73103	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1150	-19.93	4.98	12	0.63	-139.00	556.00	6200	20230823	-55.32	2500	20231101	10.80	6200	-55.32	20230823	2500	10.80	20231101	6200	-55.32	20230823	2500	10.80	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
8	20231130	101311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-65	5	-2.31	646145215	234249	29.19	2815	2845	2720	3655	1975	2815	2758.37	1.03	0	76887	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1141	-19.78	4.95	12	0.56	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
9	20231130	091311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-5	5	-0.18	89031330	31823	3.97	2815	2845	2740	3655	1975	2815	2797.70	1.03	0	3335	2941	2877	2826	2762	2711	2910	2795	42	840	100	1740	5	1	41503222	1166	-20.22	5.05	12	0.08	-139.00	556.00	6200	20230823	-54.68	2500	20231101	12.40	6200	-54.68	20230823	2500	12.40	20231101	6200	-54.68	20230823	2500	12.40	20231101	2.23	N	391710	100	41 억		425492	N	N	0	N	00	N
10	20231129	161304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	95	2	3.49	2261237290	797816	444.48	2795	2890	2775	3535	1905	2720	2834.30	1.26	0	-105992	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1168	-20.25	5.06	12	1.92	-139.00	556.00	6200	20230823	-54.60	2500	20231101	12.60	6200	-54.60	20230823	2500	12.60	20231101	6200	-54.60	20230823	2500	12.60	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
11	20231129	151316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	80	2	2.94	2229985485	786689	438.28	2795	2890	2775	3535	1905	2720	2834.65	1.26	0	-105773	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1162	-20.14	5.04	12	1.90	-139.00	556.00	6200	20230823	-54.84	2500	20231101	12.00	6200	-54.84	20230823	2500	12.00	20231101	6200	-54.84	20230823	2500	12.00	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
12	20231129	141308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	105	2	3.86	1943175760	684427	381.31	2795	2890	2785	3535	1905	2720	2839.13	1.26	0	-104347	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1172	-20.32	5.08	12	1.65	-139.00	556.00	6200	20230823	-54.44	2500	20231101	13.00	6200	-54.44	20230823	2500	13.00	20231101	6200	-54.44	20230823	2500	13.00	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
13	20231129	131310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	125	2	4.60	1686412620	594196	331.04	2795	2890	2785	3535	1905	2720	2838.14	1.26	0	-65969	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1181	-20.47	5.12	12	1.43	-139.00	556.00	6200	20230823	-54.11	2500	20231101	13.80	6200	-54.11	20230823	2500	13.80	20231101	6200	-54.11	20230823	2500	13.80	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
14	20231129	121311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	120	2	4.41	1413709280	498781	277.88	2795	2890	2785	3535	1905	2720	2834.33	1.26	0	-53365	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1179	-20.43	5.11	12	1.20	-139.00	556.00	6200	20230823	-54.19	2500	20231101	13.60	6200	-54.19	20230823	2500	13.60	20231101	6200	-54.19	20230823	2500	13.60	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
15	20231129	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	110	2	4.04	1202403765	424260	236.36	2795	2890	2785	3535	1905	2720	2834.12	1.26	0	-51034	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1175	-20.36	5.09	12	1.02	-139.00	556.00	6200	20230823	-54.35	2500	20231101	13.20	6200	-54.35	20230823	2500	13.20	20231101	6200	-54.35	20230823	2500	13.20	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
16	20231129	101309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	120	2	4.41	1041372155	367546	204.77	2795	2890	2785	3535	1905	2720	2833.31	1.26	0	-54700	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1179	-20.43	5.11	12	0.89	-139.00	556.00	6200	20230823	-54.19	2500	20231101	13.60	6200	-54.19	20230823	2500	13.60	20231101	6200	-54.19	20230823	2500	13.60	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
17	20231129	091303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	150	2	5.51	499114835	176298	98.22	2795	2890	2785	3535	1905	2720	2831.09	1.26	0	64	2800	2760	2715	2675	2630	2780	2695	42	815	100	1680	5	1	41503222	1191	-20.65	5.16	12	0.42	-139.00	556.00	6200	20230823	-53.71	2500	20231101	14.80	6200	-53.71	20230823	2500	14.80	20231101	6200	-53.71	20230823	2500	14.80	20231101	2.18	N	391710	100	41 억		524472	N	N	0	N	00	N
18	20231128	161303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	45	2	1.68	481897575	176737	102.08	2675	2755	2670	3475	1875	2675	2726.65	1.18	0	36109	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1129	-19.57	4.89	12	0.43	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	6200	-56.13	20230823	2500	8.80	20231101	6200	-56.13	20230823	2500	8.80	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
19	20231128	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	70	2	2.62	430897200	158040	91.28	2675	2755	2670	3475	1875	2675	2726.51	1.18	0	30361	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1139	-19.75	4.94	12	0.38	-139.00	556.00	6200	20230823	-55.73	2500	20231101	9.80	6200	-55.73	20230823	2500	9.80	20231101	6200	-55.73	20230823	2500	9.80	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
20	20231128	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	65	2	2.43	375418065	137808	79.60	2675	2755	2670	3475	1875	2675	2724.21	1.18	0	29509	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1137	-19.71	4.93	12	0.33	-139.00	556.00	6200	20230823	-55.81	2500	20231101	9.60	6200	-55.81	20230823	2500	9.60	20231101	6200	-55.81	20230823	2500	9.60	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
21	20231128	131255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	60	2	2.24	347224095	127498	73.64	2675	2755	2670	3475	1875	2675	2723.37	1.18	0	26931	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1135	-19.68	4.92	12	0.31	-139.00	556.00	6200	20230823	-55.89	2500	20231101	9.40	6200	-55.89	20230823	2500	9.40	20231101	6200	-55.89	20230823	2500	9.40	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
22	20231128	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	65	2	2.43	272713990	100351	57.96	2675	2750	2670	3475	1875	2675	2717.60	1.18	0	21429	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1137	-19.71	4.93	12	0.24	-139.00	556.00	6200	20230823	-55.81	2500	20231101	9.60	6200	-55.81	20230823	2500	9.60	20231101	6200	-55.81	20230823	2500	9.60	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
23	20231128	111303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	40	2	1.50	208654420	76955	44.45	2675	2750	2670	3475	1875	2675	2711.38	1.18	0	16089	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1127	-19.53	4.88	12	0.19	-139.00	556.00	6200	20230823	-56.21	2500	20231101	8.60	6200	-56.21	20230823	2500	8.60	20231101	6200	-56.21	20230823	2500	8.60	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
24	20231128	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	35	2	1.31	125388860	46199	26.68	2675	2750	2670	3475	1875	2675	2714.10	1.18	0	5921	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1125	-19.50	4.87	12	0.11	-139.00	556.00	6200	20230823	-56.29	2500	20231101	8.40	6200	-56.29	20230823	2500	8.40	20231101	6200	-56.29	20230823	2500	8.40	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
25	20231128	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	50	2	1.87	24111955	8967	5.18	2675	2725	2670	3475	1875	2675	2688.97	1.18	0	3803	2795	2735	2700	2640	2605	2717	2622	42	800	100	1650	5	1	41503222	1131	-19.60	4.90	12	0.02	-139.00	556.00	6200	20230823	-56.05	2500	20231101	9.00	6200	-56.05	20230823	2500	9.00	20231101	6200	-56.05	20230823	2500	9.00	20231101	2.22	N	391710	100	41 억		488363	N	N	0	N	00	N
26	20231127	161249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-75	5	-2.73	456611770	169894	195.77	2750	2760	2665	3575	1925	2750	2687.66	1.22	0	-16774	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1110	-19.24	4.81	12	0.41	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	6200	-56.85	20230823	2500	7.00	20231101	6200	-56.85	20230823	2500	7.00	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
27	20231127	151302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-50	5	-1.82	428930535	159567	183.87	2750	2760	2665	3575	1925	2750	2688.09	1.22	0	-20942	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1121	-19.42	4.86	12	0.38	-139.00	556.00	6200	20230823	-56.45	2500	20231101	8.00	6200	-56.45	20230823	2500	8.00	20231101	6200	-56.45	20230823	2500	8.00	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
28	20231127	141259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-70	5	-2.55	409616870	152395	175.60	2750	2760	2665	3575	1925	2750	2687.86	1.22	0	-23670	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1112	-19.28	4.82	12	0.37	-139.00	556.00	6200	20230823	-56.77	2500	20231101	7.20	6200	-56.77	20230823	2500	7.20	20231101	6200	-56.77	20230823	2500	7.20	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
29	20231127	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-65	5	-2.36	358027350	133148	153.42	2750	2760	2665	3575	1925	2750	2688.94	1.22	0	-34774	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1114	-19.32	4.83	12	0.32	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	6200	-56.69	20230823	2500	7.40	20231101	6200	-56.69	20230823	2500	7.40	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
30	20231127	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-60	5	-2.18	308481000	114654	132.11	2750	2760	2665	3575	1925	2750	2690.54	1.22	0	-33476	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1116	-19.35	4.84	12	0.28	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
31	20231127	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-65	5	-2.36	262377995	97426	112.26	2750	2760	2665	3575	1925	2750	2693.10	1.22	0	-30924	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1114	-19.32	4.83	12	0.23	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	6200	-56.69	20230823	2500	7.40	20231101	6200	-56.69	20230823	2500	7.40	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
32	20231127	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	-80	5	-2.91	210138515	77882	89.74	2750	2760	2670	3575	1925	2750	2698.17	1.22	0	-29989	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1108	-19.21	4.80	12	0.19	-139.00	556.00	6200	20230823	-56.94	2500	20231101	6.80	6200	-56.94	20230823	2500	6.80	20231101	6200	-56.94	20230823	2500	6.80	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
33	20231127	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-45	5	-1.64	69047450	25377	29.24	2750	2760	2705	3575	1925	2750	2720.87	1.22	0	-6940	2796	2772	2756	2732	2716	2770	2730	42	825	100	1700	5	1	41503222	1123	-19.46	4.87	12	0.06	-139.00	556.00	6200	20230823	-56.37	2500	20231101	8.20	6200	-56.37	20230823	2500	8.20	20231101	6200	-56.37	20230823	2500	8.20	20231101	2.25	N	391710	100	41 억		505137	N	N	0	N	00	N
34	20231124	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	0	3	0.00	235860750	85630	46.15	2750	2780	2740	3575	1925	2750	2754.44	1.24	0	-8611	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1141	-19.78	4.95	12	0.21	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
35	20231124	151250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	0	3	0.00	209057725	75886	40.90	2750	2780	2740	3575	1925	2750	2754.89	1.24	0	-8485	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1141	-19.78	4.95	12	0.18	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
36	20231124	141245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	0	3	0.00	154129025	55897	30.12	2750	2780	2745	3575	1925	2750	2757.38	1.24	0	4215	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1141	-19.78	4.95	12	0.13	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
37	20231124	131243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	10	2	0.36	135206370	49021	26.42	2750	2780	2745	3575	1925	2750	2758.13	1.24	0	4521	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1145	-19.86	4.96	12	0.12	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
38	20231124	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	25	2	0.91	112809355	40925	22.06	2750	2775	2745	3575	1925	2750	2756.49	1.24	0	3072	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1152	-19.96	4.99	12	0.10	-139.00	556.00	6200	20230823	-55.24	2500	20231101	11.00	6200	-55.24	20230823	2500	11.00	20231101	6200	-55.24	20230823	2500	11.00	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
39	20231124	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	5	2	0.18	81626775	29620	15.96	2750	2775	2745	3575	1925	2750	2755.80	1.24	0	-560	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1143	-19.82	4.96	12	0.07	-139.00	556.00	6200	20230823	-55.56	2500	20231101	10.20	6200	-55.56	20230823	2500	10.20	20231101	6200	-55.56	20230823	2500	10.20	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
40	20231124	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	10	2	0.36	68620815	24899	13.42	2750	2775	2745	3575	1925	2750	2755.97	1.24	0	-405	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1145	-19.86	4.96	12	0.06	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
41	20231124	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	20	2	0.73	29308370	10619	5.72	2750	2775	2750	3575	1925	2750	2759.99	1.24	0	-1318	2856	2802	2751	2697	2646	2830	2725	42	825	100	1700	5	1	41503222	1150	-19.93	4.98	12	0.03	-139.00	556.00	6200	20230823	-55.32	2500	20231101	10.80	6200	-55.32	20230823	2500	10.80	20231101	6200	-55.32	20230823	2500	10.80	20231101	2.25	N	391710	100	41 억		513677	N	N	0	N	00	N
42	20231123	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	40	2	1.48	506136775	182884	152.82	2710	2805	2700	3520	1900	2710	2767.53	1.25	0	-5958	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1141	-19.78	4.95	12	0.44	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
43	20231123	151308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	40	2	1.48	488267080	176386	147.39	2710	2805	2700	3520	1900	2710	2768.17	1.25	0	-6588	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1141	-19.78	4.95	12	0.42	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
44	20231123	141308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	60	2	2.21	421411815	152141	127.13	2710	2805	2700	3520	1900	2710	2769.88	1.25	0	1727	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1150	-19.93	4.98	12	0.37	-139.00	556.00	6200	20230823	-55.32	2500	20231101	10.80	6200	-55.32	20230823	2500	10.80	20231101	6200	-55.32	20230823	2500	10.80	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
45	20231123	131308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	50	2	1.85	365720305	132016	110.31	2710	2805	2700	3520	1900	2710	2770.27	1.25	0	4219	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1145	-19.86	4.96	12	0.32	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
46	20231123	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	75	2	2.77	333292630	120313	100.53	2710	2805	2700	3520	1900	2710	2770.21	1.25	0	8262	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1156	-20.04	5.01	12	0.29	-139.00	556.00	6200	20230823	-55.08	2500	20231101	11.40	6200	-55.08	20230823	2500	11.40	20231101	6200	-55.08	20230823	2500	11.40	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
47	20231123	111318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	65	2	2.40	272768985	98604	82.39	2710	2805	2700	3520	1900	2710	2766.31	1.25	0	9261	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1152	-19.96	4.99	12	0.24	-139.00	556.00	6200	20230823	-55.24	2500	20231101	11.00	6200	-55.24	20230823	2500	11.00	20231101	6200	-55.24	20230823	2500	11.00	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
48	20231123	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	50	2	1.85	105954480	38665	32.31	2710	2765	2700	3520	1900	2710	2740.32	1.25	0	12400	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1145	-19.86	4.96	12	0.09	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
49	20231123	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	35	2	1.29	33721045	12359	10.33	2710	2750	2700	3520	1900	2710	2728.46	1.25	0	3595	2820	2765	2725	2670	2630	2757	2662	42	810	100	1680	5	1	41503222	1139	-19.75	4.94	12	0.03	-139.00	556.00	6200	20230823	-55.73	2500	20231101	9.80	6200	-55.73	20230823	2500	9.80	20231101	6200	-55.73	20230823	2500	9.80	20231101	2.26	N	391710	100	41 억		520413	N	N	0	N	00	N
50	20231122	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-25	5	-0.91	324543025	119445	63.87	2710	2780	2685	3555	1915	2735	2717.08	1.30	0	-17343	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1125	-19.50	4.87	12	0.29	-139.00	556.00	6200	20230823	-56.29	2500	20231101	8.40	6200	-56.29	20230823	2500	8.40	20231101	6200	-56.29	20230823	2500	8.40	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
51	20231122	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-15	5	-0.55	304564385	112105	59.94	2710	2780	2685	3555	1915	2735	2716.74	1.30	0	-17864	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1129	-19.57	4.89	12	0.27	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	6200	-56.13	20230823	2500	8.80	20231101	6200	-56.13	20230823	2500	8.80	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
52	20231122	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-5	5	-0.18	257004080	94615	50.59	2710	2780	2685	3555	1915	2735	2716.27	1.30	0	-14897	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1133	-19.64	4.91	12	0.23	-139.00	556.00	6200	20230823	-55.97	2500	20231101	9.20	6200	-55.97	20230823	2500	9.20	20231101	6200	-55.97	20230823	2500	9.20	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
53	20231122	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-5	5	-0.18	224727550	82775	44.26	2710	2780	2685	3555	1915	2735	2714.86	1.30	0	-19345	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1133	-19.64	4.91	12	0.20	-139.00	556.00	6200	20230823	-55.97	2500	20231101	9.20	6200	-55.97	20230823	2500	9.20	20231101	6200	-55.97	20230823	2500	9.20	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
54	20231122	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-15	5	-0.55	198319460	73072	39.07	2710	2780	2685	3555	1915	2735	2713.96	1.30	0	-17329	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1129	-19.57	4.89	12	0.18	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	6200	-56.13	20230823	2500	8.80	20231101	6200	-56.13	20230823	2500	8.80	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
55	20231122	111357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-30	5	-1.10	173009075	63733	34.08	2710	2780	2685	3555	1915	2735	2714.52	1.30	0	-14608	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1123	-19.46	4.87	12	0.15	-139.00	556.00	6200	20230823	-56.37	2500	20231101	8.20	6200	-56.37	20230823	2500	8.20	20231101	6200	-56.37	20230823	2500	8.20	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
56	20231122	101314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-25	5	-0.91	150231870	55323	29.58	2710	2780	2685	3555	1915	2735	2715.46	1.30	0	-14668	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1125	-19.50	4.87	12	0.13	-139.00	556.00	6200	20230823	-56.29	2500	20231101	8.40	6200	-56.29	20230823	2500	8.40	20231101	6200	-56.29	20230823	2500	8.40	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
57	20231122	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	0	3	0.00	47144970	17256	9.23	2710	2780	2695	3555	1915	2735	2732.05	1.30	0	1230	2838	2786	2758	2706	2678	2772	2692	42	820	100	1690	5	1	41503222	1135	-19.68	4.92	12	0.04	-139.00	556.00	6200	20230823	-55.89	2500	20231101	9.40	6200	-55.89	20230823	2500	9.40	20231101	6200	-55.89	20230823	2500	9.40	20231101	2.28	N	391710	100	41 억		537756	N	N	0	N	00	N
58	20231121	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-45	5	-1.62	508861990	184771	67.31	2810	2810	2730	3610	1950	2780	2754.09	1.27	0	10641	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1135	-19.68	4.92	12	0.45	-139.00	556.00	6200	20230823	-55.89	2500	20231101	9.40	6200	-55.89	20230823	2500	9.40	20231101	6200	-55.89	20230823	2500	9.40	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
59	20231121	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-40	5	-1.44	485581520	176272	64.21	2810	2810	2730	3610	1950	2780	2754.73	1.27	0	10339	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1137	-19.71	4.93	12	0.42	-139.00	556.00	6200	20230823	-55.81	2500	20231101	9.60	6200	-55.81	20230823	2500	9.60	20231101	6200	-55.81	20230823	2500	9.60	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
60	20231121	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-25	5	-0.90	460501875	167145	60.89	2810	2810	2730	3610	1950	2780	2755.10	1.27	0	11912	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1143	-19.82	4.96	12	0.40	-139.00	556.00	6200	20230823	-55.56	2500	20231101	10.20	6200	-55.56	20230823	2500	10.20	20231101	6200	-55.56	20230823	2500	10.20	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
61	20231121	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-20	5	-0.72	285117115	103101	37.56	2810	2810	2730	3610	1950	2780	2765.42	1.27	0	-18740	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1145	-19.86	4.96	12	0.25	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
62	20231121	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-20	5	-0.72	267344955	96669	35.21	2810	2810	2730	3610	1950	2780	2765.57	1.27	0	-17552	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1145	-19.86	4.96	12	0.23	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
63	20231121	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	5	2	0.18	237834380	86012	31.33	2810	2810	2730	3610	1950	2780	2765.13	1.27	0	-17430	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1156	-20.04	5.01	12	0.21	-139.00	556.00	6200	20230823	-55.08	2500	20231101	11.40	6200	-55.08	20230823	2500	11.40	20231101	6200	-55.08	20230823	2500	11.40	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
64	20231121	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	10	2	0.36	196038765	70983	25.86	2810	2810	2730	3610	1950	2780	2761.77	1.27	0	-19745	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1158	-20.07	5.02	12	0.17	-139.00	556.00	6200	20230823	-55.00	2500	20231101	11.60	6200	-55.00	20230823	2500	11.60	20231101	6200	-55.00	20230823	2500	11.60	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
65	20231121	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-20	5	-0.72	85465290	30822	11.23	2810	2810	2740	3610	1950	2780	2772.87	1.27	0	-16209	2900	2840	2740	2680	2580	2870	2710	42	830	100	1720	5	1	41503222	1145	-19.86	4.96	12	0.07	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.24	N	391710	100	41 억		527045	N	N	0	N	00	N
66	20231120	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	125	2	4.71	743076065	270582	189.12	2650	2800	2640	3450	1860	2655	2746.13	1.11	0	61168	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1154	-20.00	5.00	12	0.65	-139.00	556.00	6200	20230823	-55.16	2500	20231101	11.20	6200	-55.16	20230823	2500	11.20	20231101	6200	-55.16	20230823	2500	11.20	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
67	20231120	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	115	2	4.33	721343680	262758	183.65	2650	2800	2640	3450	1860	2655	2745.28	1.11	0	61099	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1150	-19.93	4.98	12	0.63	-139.00	556.00	6200	20230823	-55.32	2500	20231101	10.80	6200	-55.32	20230823	2500	10.80	20231101	6200	-55.32	20230823	2500	10.80	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
68	20231120	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	120	2	4.52	644690185	235051	164.28	2650	2800	2640	3450	1860	2655	2742.77	1.11	0	63197	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1152	-19.96	4.99	12	0.57	-139.00	556.00	6200	20230823	-55.24	2500	20231101	11.00	6200	-55.24	20230823	2500	11.00	20231101	6200	-55.24	20230823	2500	11.00	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
69	20231120	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	120	2	4.52	542762530	198454	138.71	2650	2790	2640	3450	1860	2655	2734.95	1.11	0	69243	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1152	-19.96	4.99	12	0.48	-139.00	556.00	6200	20230823	-55.24	2500	20231101	11.00	6200	-55.24	20230823	2500	11.00	20231101	6200	-55.24	20230823	2500	11.00	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
70	20231120	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	110	2	4.14	402882710	148040	103.47	2650	2770	2640	3450	1860	2655	2721.44	1.11	0	61215	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1148	-19.89	4.97	12	0.36	-139.00	556.00	6200	20230823	-55.40	2500	20231101	10.60	6200	-55.40	20230823	2500	10.60	20231101	6200	-55.40	20230823	2500	10.60	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
71	20231120	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	90	2	3.39	330231940	121599	84.99	2650	2750	2640	3450	1860	2655	2715.75	1.11	0	57599	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1139	-19.75	4.94	12	0.29	-139.00	556.00	6200	20230823	-55.73	2500	20231101	9.80	6200	-55.73	20230823	2500	9.80	20231101	6200	-55.73	20230823	2500	9.80	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
72	20231120	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	80	2	3.01	175706715	64947	45.39	2650	2750	2640	3450	1860	2655	2705.39	1.11	0	21786	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1135	-19.68	4.92	12	0.16	-139.00	556.00	6200	20230823	-55.89	2500	20231101	9.40	6200	-55.89	20230823	2500	9.40	20231101	6200	-55.89	20230823	2500	9.40	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
73	20231120	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	35	2	1.32	40218375	15159	10.60	2650	2690	2640	3450	1860	2655	2653.10	1.11	0	3153	2771	2712	2671	2612	2571	2692	2592	42	795	100	1640	5	1	41503222	1116	-19.35	4.84	12	0.04	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.25	N	391710	100	41 억		461865	N	N	0	N	00	N
74	20231117	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-55	5	-2.03	374861775	141369	117.88	2710	2730	2630	3520	1900	2710	2651.65	1.20	0	-34727	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1102	-19.10	4.78	12	0.34	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
75	20231117	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-55	5	-2.03	344704545	129998	108.40	2710	2730	2630	3520	1900	2710	2651.61	1.20	0	-33243	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1102	-19.10	4.78	12	0.31	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
76	20231117	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-55	5	-2.03	301297440	113605	94.73	2710	2730	2630	3520	1900	2710	2652.15	1.20	0	-27385	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1102	-19.10	4.78	12	0.27	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
77	20231117	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-50	5	-1.85	266707490	100586	83.87	2710	2730	2630	3520	1900	2710	2651.54	1.20	0	-25070	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1104	-19.14	4.78	12	0.24	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
78	20231117	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-50	5	-1.85	251805275	94969	79.19	2710	2730	2630	3520	1900	2710	2651.45	1.20	0	-24043	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1104	-19.14	4.78	12	0.23	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
79	20231117	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	-60	5	-2.21	226538780	85449	71.25	2710	2730	2630	3520	1900	2710	2651.16	1.20	0	-21564	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1100	-19.06	4.77	12	0.21	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
80	20231117	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-50	5	-1.85	148240930	55886	46.60	2710	2730	2630	3520	1900	2710	2652.56	1.20	0	-17924	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1104	-19.14	4.78	12	0.13	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
81	20231117	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-70	5	-2.58	63194980	23718	19.78	2710	2730	2635	3520	1900	2710	2664.43	1.20	0	-10970	2783	2746	2723	2686	2663	2735	2675	42	810	100	1680	5	1	41503222	1096	-18.99	4.75	12	0.06	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.15	N	391710	100	41 억		496592	N	N	0	N	00	N
82	20231116	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-10	5	-0.37	304044840	111711	27.45	2755	2760	2700	3540	1910	2725	2721.70	1.21	0	-6970	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1127	-19.53	4.88	12	0.27	-139.00	556.00	6200	20230823	-56.21	2500	20231101	8.60	6200	-56.21	20230823	2500	8.60	20231101	6200	-56.21	20230823	2500	8.60	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
83	20231116	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	0	3	0.00	278725915	102404	25.17	2755	2760	2700	3540	1910	2725	2721.82	1.21	0	-8673	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1131	-19.60	4.90	12	0.25	-139.00	556.00	6200	20230823	-56.05	2500	20231101	9.00	6200	-56.05	20230823	2500	9.00	20231101	6200	-56.05	20230823	2500	9.00	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
84	20231116	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	5	2	0.18	241182335	88607	21.77	2755	2760	2700	3540	1910	2725	2721.93	1.21	0	-12129	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1133	-19.64	4.91	12	0.21	-139.00	556.00	6200	20230823	-55.97	2500	20231101	9.20	6200	-55.97	20230823	2500	9.20	20231101	6200	-55.97	20230823	2500	9.20	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
85	20231116	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	0	3	0.00	195048690	71707	17.62	2755	2760	2700	3540	1910	2725	2720.07	1.21	0	-17205	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1131	-19.60	4.90	12	0.17	-139.00	556.00	6200	20230823	-56.05	2500	20231101	9.00	6200	-56.05	20230823	2500	9.00	20231101	6200	-56.05	20230823	2500	9.00	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
86	20231116	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	5	2	0.18	171155650	62922	15.46	2755	2760	2700	3540	1910	2725	2720.11	1.21	0	-17374	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1133	-19.64	4.91	12	0.15	-139.00	556.00	6200	20230823	-55.97	2500	20231101	9.20	6200	-55.97	20230823	2500	9.20	20231101	6200	-55.97	20230823	2500	9.20	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
87	20231116	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-20	5	-0.73	144627710	53183	13.07	2755	2760	2700	3540	1910	2725	2719.42	1.21	0	-21661	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1123	-19.46	4.87	12	0.13	-139.00	556.00	6200	20230823	-56.37	2500	20231101	8.20	6200	-56.37	20230823	2500	8.20	20231101	6200	-56.37	20230823	2500	8.20	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
88	20231116	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-10	5	-0.37	70536270	25883	6.36	2755	2760	2700	3540	1910	2725	2725.20	1.21	0	-9748	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1127	-19.53	4.88	12	0.06	-139.00	556.00	6200	20230823	-56.21	2500	20231101	8.60	6200	-56.21	20230823	2500	8.60	20231101	6200	-56.21	20230823	2500	8.60	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
89	20231116	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.21	0	0	2895	2810	2735	2650	2575	2852	2692	42	815	100	1680	5	1	41503222	1131	-19.60	4.90	12	0.00	-139.00	556.00	6200	20230823	-56.05	2500	20231101	9.00	6200	-56.05	20230823	2500	9.00	20231101	6200	-56.05	20230823	2500	9.00	20231101	2.17	N	391710	100	41 억		502622	N	N	0	N	00	N
90	20231115	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	95	2	3.61	1107414875	402593	226.60	2705	2820	2660	3415	1845	2630	2750.71	1.10	0	48085	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1131	-19.60	4.90	12	0.97	-139.00	556.00	6200	20230823	-56.05	2500	20231101	9.00	6200	-56.05	20230823	2500	9.00	20231101	6200	-56.05	20230823	2500	9.00	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
91	20231115	151231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	105	2	3.99	1056783430	384035	216.15	2705	2820	2660	3415	1845	2630	2751.79	1.10	0	39769	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1135	-19.68	4.92	12	0.93	-139.00	556.00	6200	20230823	-55.89	2500	20231101	9.40	6200	-55.89	20230823	2500	9.40	20231101	6200	-55.89	20230823	2500	9.40	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
92	20231115	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	110	2	4.18	1016181735	369186	207.79	2705	2820	2660	3415	1845	2630	2752.49	1.10	0	31149	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1137	-19.71	4.93	12	0.89	-139.00	556.00	6200	20230823	-55.81	2500	20231101	9.60	6200	-55.81	20230823	2500	9.60	20231101	6200	-55.81	20230823	2500	9.60	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
93	20231115	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	130	2	4.94	971784470	353055	198.72	2705	2820	2660	3415	1845	2630	2752.50	1.10	0	29970	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1145	-19.86	4.96	12	0.85	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
94	20231115	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	120	2	4.56	932422710	338738	190.66	2705	2820	2660	3415	1845	2630	2752.64	1.10	0	26253	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1141	-19.78	4.95	12	0.82	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
95	20231115	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	115	2	4.37	894612425	324968	182.91	2705	2820	2660	3415	1845	2630	2752.92	1.10	0	17273	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1139	-19.75	4.94	12	0.78	-139.00	556.00	6200	20230823	-55.73	2500	20231101	9.80	6200	-55.73	20230823	2500	9.80	20231101	6200	-55.73	20230823	2500	9.80	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
96	20231115	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	130	2	4.94	752423605	273161	153.75	2705	2820	2660	3415	1845	2630	2754.51	1.10	0	-6717	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1145	-19.86	4.96	12	0.66	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
97	20231115	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	90	2	3.42	116323560	43212	24.32	2705	2725	2660	3415	1845	2630	2691.93	1.10	0	-3366	2750	2690	2620	2560	2490	2720	2590	42	785	100	1630	5	1	41503222	1129	-19.57	4.89	12	0.10	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	6200	-56.13	20230823	2500	8.80	20231101	6200	-56.13	20230823	2500	8.80	20231101	2.18	N	391710	100	41 억		455126	N	N	0	N	00	N
98	20231114	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	90	2	3.54	460771580	174516	45.68	2550	2680	2550	3300	1780	2540	2640.37	0.88	0	91628	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1092	-18.92	4.73	12	0.42	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	6200	-57.58	20230823	2500	5.20	20231101	6200	-57.58	20230823	2500	5.20	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
99	20231114	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	85	2	3.35	454284090	172048	45.04	2550	2680	2550	3300	1780	2540	2640.51	0.88	0	91286	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1089	-18.88	4.72	12	0.41	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	6200	-57.66	20230823	2500	5.00	20231101	6200	-57.66	20230823	2500	5.00	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
100	20231114	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	100	2	3.94	409423965	154974	40.57	2550	2680	2550	3300	1780	2540	2641.95	0.88	0	89273	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1096	-18.99	4.75	12	0.37	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
101	20231114	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	110	2	4.33	399783110	151313	39.61	2550	2680	2550	3300	1780	2540	2642.16	0.88	0	88419	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1100	-19.06	4.77	12	0.36	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
102	20231114	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	105	2	4.13	382378375	144729	37.89	2550	2680	2550	3300	1780	2540	2642.10	0.88	0	89635	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1098	-19.03	4.76	12	0.35	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
103	20231114	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	105	2	4.13	330758960	125193	32.77	2550	2680	2550	3300	1780	2540	2642.07	0.88	0	82636	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1098	-19.03	4.76	12	0.30	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
104	20231114	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	125	2	4.92	260033955	98493	25.78	2550	2680	2550	3300	1780	2540	2640.23	0.88	0	71474	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1106	-19.17	4.79	12	0.24	-139.00	556.00	6200	20230823	-57.02	2500	20231101	6.60	6200	-57.02	20230823	2500	6.60	20231101	6200	-57.02	20230823	2500	6.60	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
105	20231114	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	105	2	4.13	74612330	28654	7.50	2550	2650	2550	3300	1780	2540	2604.13	0.88	0	17855	2873	2706	2623	2456	2373	2665	2415	42	760	100	1570	5	1	41503222	1098	-19.03	4.76	12	0.07	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.17	N	391710	100	41 억		363658	N	N	0	N	00	N
106	20231113	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	-10	5	-0.39	999160135	377326	189.14	2635	2790	2540	3315	1785	2550	2648.51	1.04	0	-66752	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1054	-18.27	4.57	12	0.91	-139.00	556.00	6200	20230823	-59.03	2500	20231101	1.60	6200	-59.03	20230823	2500	1.60	20231101	6200	-59.03	20230823	2500	1.60	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
107	20231113	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	0	3	0.00	967754395	364976	182.95	2635	2790	2540	3315	1785	2550	2651.56	1.04	0	-66118	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1058	-18.35	4.59	12	0.88	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
108	20231113	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	5	2	0.20	892693990	335569	168.21	2635	2790	2550	3315	1785	2550	2660.24	1.04	0	-54786	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1060	-18.38	4.60	12	0.81	-139.00	556.00	6200	20230823	-58.79	2500	20231101	2.20	6200	-58.79	20230823	2500	2.20	20231101	6200	-58.79	20230823	2500	2.20	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
109	20231113	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	25	2	0.98	834613515	312887	156.84	2635	2790	2565	3315	1785	2550	2667.46	1.04	0	-41437	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1069	-18.53	4.63	12	0.75	-139.00	556.00	6200	20230823	-58.47	2500	20231101	3.00	6200	-58.47	20230823	2500	3.00	20231101	6200	-58.47	20230823	2500	3.00	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
110	20231113	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	50	2	1.96	766531695	286581	143.65	2635	2790	2590	3315	1785	2550	2674.75	1.04	0	-26737	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1079	-18.71	4.68	12	0.69	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
111	20231113	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	55	2	2.16	652437975	242760	121.69	2635	2790	2590	3315	1785	2550	2687.58	1.04	0	-5859	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1081	-18.74	4.69	12	0.58	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
112	20231113	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	140	2	5.49	520452010	192894	96.69	2635	2790	2625	3315	1785	2550	2698.12	1.04	0	7996	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1116	-19.35	4.84	12	0.46	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
113	20231113	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	100	2	3.92	132260190	49393	24.76	2635	2790	2625	3315	1785	2550	2677.71	1.04	0	2677	2630	2590	2560	2520	2490	2575	2505	42	765	100	1580	5	1	41503222	1100	-19.06	4.77	12	0.12	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.16	N	391710	100	41 억		430410	N	N	0	N	00	N
114	20231110	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-80	5	-3.04	462905625	181144	20.67	2580	2600	2530	3415	1845	2630	2555.42	1.11	0	-28133	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1058	-18.35	4.59	12	0.44	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
115	20231110	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	-75	5	-2.85	425202945	166429	18.99	2580	2600	2530	3415	1845	2630	2554.82	1.11	0	-26389	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1060	-18.38	4.60	12	0.40	-139.00	556.00	6200	20230823	-58.79	2500	20231101	2.20	6200	-58.79	20230823	2500	2.20	20231101	6200	-58.79	20230823	2500	2.20	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
116	20231110	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-70	5	-2.66	367596885	143856	16.42	2580	2600	2530	3415	1845	2630	2555.26	1.11	0	-23416	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1062	-18.42	4.60	12	0.35	-139.00	556.00	6200	20230823	-58.71	2500	20231101	2.40	6200	-58.71	20230823	2500	2.40	20231101	6200	-58.71	20230823	2500	2.40	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
117	20231110	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	-55	5	-2.09	346698845	135695	15.48	2580	2600	2530	3415	1845	2630	2554.93	1.11	0	-23790	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1069	-18.53	4.63	12	0.33	-139.00	556.00	6200	20230823	-58.47	2500	20231101	3.00	6200	-58.47	20230823	2500	3.00	20231101	6200	-58.47	20230823	2500	3.00	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
118	20231110	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	-55	5	-2.09	332292140	130073	14.84	2580	2600	2530	3415	1845	2630	2554.60	1.11	0	-22888	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1069	-18.53	4.63	12	0.31	-139.00	556.00	6200	20230823	-58.47	2500	20231101	3.00	6200	-58.47	20230823	2500	3.00	20231101	6200	-58.47	20230823	2500	3.00	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
119	20231110	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-80	5	-3.04	227482415	89064	10.16	2580	2600	2530	3415	1845	2630	2554.06	1.11	0	-10288	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1058	-18.35	4.59	12	0.21	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
120	20231110	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-70	5	-2.66	163611555	64004	7.30	2580	2600	2530	3415	1845	2630	2556.15	1.11	0	1589	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1062	-18.42	4.60	12	0.15	-139.00	556.00	6200	20230823	-58.71	2500	20231101	2.40	6200	-58.71	20230823	2500	2.40	20231101	6200	-58.71	20230823	2500	2.40	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
121	20231110	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-70	5	-2.66	73235800	28561	3.26	2580	2600	2530	3415	1845	2630	2563.96	1.11	0	3613	2963	2796	2713	2546	2463	2755	2505	42	785	100	1630	5	1	41503222	1062	-18.42	4.60	12	0.07	-139.00	556.00	6200	20230823	-58.71	2500	20231101	2.40	6200	-58.71	20230823	2500	2.40	20231101	6200	-58.71	20230823	2500	2.40	20231101	2.19	N	391710	100	41 억		459049	N	N	0	N	00	N
122	20231109	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-45	5	-1.68	2406505920	870323	498.06	2640	2880	2630	3475	1875	2675	2765.37	1.63	0	-216103	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1092	-18.92	4.73	12	2.10	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	6200	-57.58	20230823	2500	5.20	20231101	6200	-57.58	20230823	2500	5.20	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
123	20231109	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-35	5	-1.31	2368555200	855897	489.81	2640	2880	2630	3475	1875	2675	2767.34	1.63	0	-216275	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1096	-18.99	4.75	12	2.06	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
124	20231109	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-20	5	-0.75	2291213600	826576	473.03	2640	2880	2640	3475	1875	2675	2771.93	1.63	0	-212529	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1102	-19.10	4.78	12	1.99	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
125	20231109	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-15	5	-0.56	2234430535	805171	460.78	2640	2880	2640	3475	1875	2675	2775.10	1.63	0	-204975	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1104	-19.14	4.78	12	1.94	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
126	20231109	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	0	3	0.00	2156639235	775893	444.02	2640	2880	2640	3475	1875	2675	2779.56	1.63	0	-193053	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1110	-19.24	4.81	12	1.87	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	6200	-56.85	20230823	2500	7.00	20231101	6200	-56.85	20230823	2500	7.00	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
127	20231109	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	45	2	1.68	2000635050	717774	410.76	2640	2880	2640	3475	1875	2675	2787.28	1.63	0	-183076	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1129	-19.57	4.89	12	1.73	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	6200	-56.13	20230823	2500	8.80	20231101	6200	-56.13	20230823	2500	8.80	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
128	20231109	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	75	2	2.80	1828767990	654813	374.73	2640	2880	2640	3475	1875	2675	2792.81	1.63	0	-168576	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1141	-19.78	4.95	12	1.58	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
129	20231109	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-15	5	-0.56	37508505	14084	8.06	2640	2690	2640	3475	1875	2675	2663.20	1.63	0	2387	2845	2760	2710	2625	2575	2735	2600	42	800	100	1650	5	1	41503222	1104	-19.14	4.78	12	0.03	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.17	N	391710	100	41 억		675152	N	N	0	N	00	N
130	20231108	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-40	5	-1.47	459529105	168964	65.83	2765	2795	2660	3525	1905	2715	2720.06	1.61	0	5997	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1110	-19.24	4.81	12	0.41	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	6200	-56.85	20230823	2500	7.00	20231101	6200	-56.85	20230823	2500	7.00	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
131	20231108	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-30	5	-1.10	421625620	154803	60.32	2765	2795	2660	3525	1905	2715	2723.63	1.61	0	5526	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1114	-19.32	4.83	12	0.37	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	6200	-56.69	20230823	2500	7.40	20231101	6200	-56.69	20230823	2500	7.40	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
132	20231108	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-25	5	-0.92	333864610	122038	47.55	2765	2795	2685	3525	1905	2715	2735.74	1.61	0	11728	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1116	-19.35	4.84	12	0.29	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
133	20231108	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-15	5	-0.55	305231130	111423	43.41	2765	2795	2685	3525	1905	2715	2739.39	1.61	0	9485	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1121	-19.42	4.86	12	0.27	-139.00	556.00	6200	20230823	-56.45	2500	20231101	8.00	6200	-56.45	20230823	2500	8.00	20231101	6200	-56.45	20230823	2500	8.00	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
134	20231108	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	10	2	0.37	256753420	93460	36.41	2765	2795	2700	3525	1905	2715	2747.20	1.61	0	13132	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1131	-19.60	4.90	12	0.23	-139.00	556.00	6200	20230823	-56.05	2500	20231101	9.00	6200	-56.05	20230823	2500	9.00	20231101	6200	-56.05	20230823	2500	9.00	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
135	20231108	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	15	2	0.55	235660740	85712	33.40	2765	2795	2700	3525	1905	2715	2749.45	1.61	0	16278	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1133	-19.64	4.91	12	0.21	-139.00	556.00	6200	20230823	-55.97	2500	20231101	9.20	6200	-55.97	20230823	2500	9.20	20231101	6200	-55.97	20230823	2500	9.20	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
136	20231108	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	60	2	2.21	135150800	48905	19.05	2765	2795	2735	3525	1905	2715	2763.54	1.61	0	19726	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1152	-19.96	4.99	12	0.12	-139.00	556.00	6200	20230823	-55.24	2500	20231101	11.00	6200	-55.24	20230823	2500	11.00	20231101	6200	-55.24	20230823	2500	11.00	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
137	20231108	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	35	2	1.29	27426540	9974	3.89	2765	2765	2735	3525	1905	2715	2749.80	1.61	0	7060	2918	2816	2733	2631	2548	2775	2590	42	810	100	1680	5	1	41503222	1141	-19.78	4.95	12	0.02	-139.00	556.00	6200	20230823	-55.65	2500	20231101	10.00	6200	-55.65	20230823	2500	10.00	20231101	6200	-55.65	20230823	2500	10.00	20231101	2.17	N	391710	100	41 억		669149	N	N	0	N	00	N
138	20231107	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-100	5	-3.55	693397665	254601	79.00	2820	2835	2650	3655	1975	2815	2723.50	1.64	0	-12204	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1127	-19.53	4.88	12	0.61	-139.00	556.00	6200	20230823	-56.21	2500	20231101	8.60	6200	-56.21	20230823	2500	8.60	20231101	6200	-56.21	20230823	2500	8.60	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
139	20231107	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-75	5	-2.66	684005760	251151	77.93	2820	2835	2650	3655	1975	2815	2723.48	1.64	0	-12644	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1137	-19.71	4.93	12	0.61	-139.00	556.00	6200	20230823	-55.81	2500	20231101	9.60	6200	-55.81	20230823	2500	9.60	20231101	6200	-55.81	20230823	2500	9.60	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
140	20231107	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-125	5	-4.44	618754145	227074	70.46	2820	2835	2650	3655	1975	2815	2724.90	1.64	0	-21904	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1116	-19.35	4.84	12	0.55	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
141	20231107	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-130	5	-4.62	546164945	200057	62.08	2820	2835	2650	3655	1975	2815	2730.05	1.64	0	-32880	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1114	-19.32	4.83	12	0.48	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	6200	-56.69	20230823	2500	7.40	20231101	6200	-56.69	20230823	2500	7.40	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
142	20231107	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-155	5	-5.51	471551820	172092	53.40	2820	2835	2660	3655	1975	2815	2740.11	1.64	0	-38570	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1104	-19.14	4.78	12	0.41	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
143	20231107	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-80	5	-2.84	325059170	117679	36.52	2820	2835	2705	3655	1975	2815	2762.25	1.64	0	-26341	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1135	-19.68	4.92	12	0.28	-139.00	556.00	6200	20230823	-55.89	2500	20231101	9.40	6200	-55.89	20230823	2500	9.40	20231101	6200	-55.89	20230823	2500	9.40	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
144	20231107	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-90	5	-3.20	280201655	101260	31.42	2820	2835	2705	3655	1975	2815	2767.15	1.64	0	-22364	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1131	-19.60	4.90	12	0.24	-139.00	556.00	6200	20230823	-56.05	2500	20231101	9.00	6200	-56.05	20230823	2500	9.00	20231101	6200	-56.05	20230823	2500	9.00	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
145	20231107	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-50	5	-1.78	102068045	36417	11.30	2820	2835	2750	3655	1975	2815	2802.76	1.64	0	-17597	2945	2880	2760	2695	2575	2912	2727	42	840	100	1740	5	1	41503222	1148	-19.89	4.97	12	0.09	-139.00	556.00	6200	20230823	-55.40	2500	20231101	10.60	6200	-55.40	20230823	2500	10.60	20231101	6200	-55.40	20230823	2500	10.60	20231101	2.17	N	391710	100	41 억		681394	N	N	0	N	00	N
146	20231106	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	130	2	4.84	884025730	319087	218.45	2740	2825	2640	3490	1880	2685	2770.43	1.55	0	34103	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1168	-20.25	5.06	12	0.77	-139.00	556.00	6200	20230823	-54.60	2500	20231101	12.60	6200	-54.60	20230823	2500	12.60	20231101	6200	-54.60	20230823	2500	12.60	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
147	20231106	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	105	2	3.91	863718825	311861	213.51	2740	2825	2640	3490	1880	2685	2769.56	1.55	0	30338	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1158	-20.07	5.02	12	0.75	-139.00	556.00	6200	20230823	-55.00	2500	20231101	11.60	6200	-55.00	20230823	2500	11.60	20231101	6200	-55.00	20230823	2500	11.60	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
148	20231106	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	110	2	4.10	742958125	268828	184.05	2740	2820	2640	3490	1880	2685	2763.69	1.55	0	34387	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1160	-20.11	5.03	12	0.65	-139.00	556.00	6200	20230823	-54.92	2500	20231101	11.80	6200	-54.92	20230823	2500	11.80	20231101	6200	-54.92	20230823	2500	11.80	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
149	20231106	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	75	2	2.79	688119565	249153	170.58	2740	2820	2640	3490	1880	2685	2761.84	1.55	0	36199	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1145	-19.86	4.96	12	0.60	-139.00	556.00	6200	20230823	-55.48	2500	20231101	10.40	6200	-55.48	20230823	2500	10.40	20231101	6200	-55.48	20230823	2500	10.40	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
150	20231106	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	115	2	4.28	516623160	187573	128.42	2740	2810	2640	3490	1880	2685	2754.25	1.55	0	27068	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1162	-20.14	5.04	12	0.45	-139.00	556.00	6200	20230823	-54.84	2500	20231101	12.00	6200	-54.84	20230823	2500	12.00	20231101	6200	-54.84	20230823	2500	12.00	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
151	20231106	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	95	2	3.54	402054285	146552	100.33	2740	2790	2640	3490	1880	2685	2743.42	1.55	0	17440	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1154	-20.00	5.00	12	0.35	-139.00	556.00	6200	20230823	-55.16	2500	20231101	11.20	6200	-55.16	20230823	2500	11.20	20231101	6200	-55.16	20230823	2500	11.20	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
152	20231106	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	85	2	3.17	257778595	94632	64.79	2740	2775	2640	3490	1880	2685	2724.01	1.55	0	11727	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1150	-19.93	4.98	12	0.23	-139.00	556.00	6200	20230823	-55.32	2500	20231101	10.80	6200	-55.32	20230823	2500	10.80	20231101	6200	-55.32	20230823	2500	10.80	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
153	20231106	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	15	2	0.56	97094870	36140	24.74	2740	2740	2640	3490	1880	2685	2686.63	1.55	0	-15012	2778	2731	2668	2621	2558	2700	2590	42	805	100	1660	5	1	41503222	1121	-19.42	4.86	12	0.09	-139.00	556.00	6200	20230823	-56.45	2500	20231101	8.00	6200	-56.45	20230823	2500	8.00	20231101	6200	-56.45	20230823	2500	8.00	20231101	2.25	N	391710	100	41 억		641611	N	N	0	N	00	N
154	20231103	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	20	2	0.75	385678460	144790	90.01	2700	2715	2605	3460	1870	2665	2663.63	1.48	0	26203	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1114	-19.32	4.83	12	0.35	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	6200	-56.69	20230823	2500	7.40	20231101	6200	-56.69	20230823	2500	7.40	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
155	20231103	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	25	2	0.94	370569990	139182	86.52	2700	2715	2605	3460	1870	2665	2662.48	1.48	0	25833	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1116	-19.35	4.84	12	0.34	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
156	20231103	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	25	2	0.94	320269830	120431	74.87	2700	2715	2605	3460	1870	2665	2659.36	1.48	0	23786	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1116	-19.35	4.84	12	0.29	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
157	20231103	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	25	2	0.94	286505200	107824	67.03	2700	2715	2605	3460	1870	2665	2657.16	1.48	0	19441	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1116	-19.35	4.84	12	0.26	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
158	20231103	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	40	2	1.50	275558625	103754	64.50	2700	2715	2605	3460	1870	2665	2655.88	1.48	0	19165	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1123	-19.46	4.87	12	0.25	-139.00	556.00	6200	20230823	-56.37	2500	20231101	8.20	6200	-56.37	20230823	2500	8.20	20231101	6200	-56.37	20230823	2500	8.20	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
159	20231103	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	25	2	0.94	231843080	87543	54.42	2700	2705	2605	3460	1870	2665	2648.33	1.48	0	17915	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1116	-19.35	4.84	12	0.21	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
160	20231103	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-5	5	-0.19	164961295	62528	38.87	2700	2705	2605	3460	1870	2665	2638.19	1.48	0	7658	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1104	-19.14	4.78	12	0.15	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
161	20231103	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-35	5	-1.31	66487155	25201	15.67	2700	2705	2605	3460	1870	2665	2638.26	1.48	0	-178	2741	2702	2631	2592	2521	2722	2612	42	795	100	1650	5	1	41503222	1092	-18.92	4.73	12	0.06	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	6200	-57.58	20230823	2500	5.20	20231101	6200	-57.58	20230823	2500	5.20	20231101	2.30	N	391710	100	41 억		614523	N	N	0	N	00	N
162	20231102	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	135	2	5.34	421419810	159944	63.40	2575	2670	2560	3285	1775	2530	2634.81	1.32	0	66033	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1106	-19.17	4.79	12	0.39	-139.00	556.00	6200	20230823	-57.02	2500	20231101	6.60	6200	-57.02	20230823	2500	6.60	20231101	6200	-57.02	20230823	2500	6.60	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
163	20231102	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	120	2	4.74	405503030	153961	61.03	2575	2670	2560	3285	1775	2530	2633.83	1.32	0	63554	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1100	-19.06	4.77	12	0.37	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
164	20231102	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	130	2	5.14	360325795	136927	54.27	2575	2670	2560	3285	1775	2530	2631.54	1.32	0	58042	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1104	-19.14	4.78	12	0.33	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
165	20231102	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	120	2	4.74	329854390	125468	49.73	2575	2665	2560	3285	1775	2530	2629.02	1.32	0	57818	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1100	-19.06	4.77	12	0.30	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
166	20231102	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	110	2	4.35	306341610	116573	46.21	2575	2665	2560	3285	1775	2530	2627.92	1.32	0	53073	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1096	-18.99	4.75	12	0.28	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
167	20231102	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	100	2	3.95	286827120	109177	43.27	2575	2665	2560	3285	1775	2530	2627.20	1.32	0	50463	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1092	-18.92	4.73	12	0.26	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	6200	-57.58	20230823	2500	5.20	20231101	6200	-57.58	20230823	2500	5.20	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
168	20231102	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	110	2	4.35	212949415	81263	32.21	2575	2655	2560	3285	1775	2530	2620.53	1.32	0	40391	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1096	-18.99	4.75	12	0.20	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
169	20231102	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	85	2	3.36	67906515	26136	10.36	2575	2640	2560	3285	1775	2530	2598.28	1.32	0	8660	2650	2590	2545	2485	2440	2620	2515	42	755	100	1560	5	1	41503222	1085	-18.81	4.70	12	0.06	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.22	N	391710	100	41 억		548490	N	N	0	N	00	N
170	20231101	161017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2530	5	2	0.20	634124570	248484	75.55	2525	2605	2500	3280	1770	2525	2552.00	1.13	0	78471	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1050	-18.20	4.55	12	0.60	-139.00	556.00	6200	20230823	-59.19	2500	20231101	1.20	6200	-59.19	20230823	2500	1.20	20231101	6200	-59.19	20230823	2500	1.20	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N
171	20231101	151017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2535	10	2	0.40	599979900	234990	71.45	2525	2605	2500	3280	1770	2525	2553.21	1.13	0	78262	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1052	-18.24	4.56	12	0.57	-139.00	556.00	6200	20230823	-59.11	2500	20231101	1.40	6200	-59.11	20230823	2500	1.40	20231101	6200	-59.11	20230823	2500	1.40	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N
172	20231101	141009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2540	15	2	0.59	534988370	209325	63.64	2525	2605	2500	3280	1770	2525	2555.78	1.13	0	80188	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1054	-18.27	4.57	12	0.50	-139.00	556.00	6200	20230823	-59.03	2500	20231101	1.60	6200	-59.03	20230823	2500	1.60	20231101	6200	-59.03	20230823	2500	1.60	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N
173	20231101	131018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2555	30	2	1.19	482417190	188704	57.37	2525	2605	2500	3280	1770	2525	2556.48	1.13	0	70888	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1060	-18.38	4.60	12	0.45	-139.00	556.00	6200	20230823	-58.79	2500	20231101	2.20	6200	-58.79	20230823	2500	2.20	20231101	6200	-58.79	20230823	2500	2.20	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N
174	20231101	121042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2540	15	2	0.59	393708185	154133	46.86	2525	2605	2500	3280	1770	2525	2554.34	1.13	0	69808	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1054	-18.27	4.57	12	0.37	-139.00	556.00	6200	20230823	-59.03	2500	20231101	1.60	6200	-59.03	20230823	2500	1.60	20231101	6200	-59.03	20230823	2500	1.60	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N
175	20231101	111050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2515	-10	5	-0.40	341843435	133671	40.64	2525	2605	2500	3280	1770	2525	2557.35	1.13	0	63560	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1044	-18.09	4.52	12	0.32	-139.00	556.00	6200	20230823	-59.44	2500	20231101	0.60	6200	-59.44	20230823	2500	0.60	20231101	6200	-59.44	20230823	2500	0.60	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N
176	20231101	101032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2585	60	2	2.38	218521580	84895	25.81	2525	2605	2525	3280	1770	2525	2574.02	1.13	0	54805	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1073	-18.60	4.65	12	0.20	-139.00	556.00	6200	20230823	-58.31	2525	20231101	2.38	6200	-58.31	20230823	2525	2.38	20231101	6200	-58.31	20230823	2525	2.38	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N
177	20231101	091036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2595	70	2	2.77	111386710	43262	13.15	2525	2605	2525	3280	1770	2525	2574.70	1.13	0	34611	2778	2651	2588	2461	2398	2620	2430	42	755	100	1560	5	1	41503222	1077	-18.67	4.67	12	0.10	-139.00	556.00	6200	20230823	-58.15	2525	20231101	2.77	6200	-58.15	20230823	2525	2.77	20231101	6200	-58.15	20230823	2525	2.77	20231101	2.29	N	391710	100	41 억		469969	N	N	0	N	00	N