KissMeData/418250/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	161332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	150	2	1.52	1304123860	130204	34.47	9850	10160	9800	12800	6900	9850	10016.13	1.83	0	25904	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	795	-11.93	9.71	12	1.64	-838.00	1030.00	38800	20230828	-74.23	9220	20231113	8.46	38800	-74.23	20230828	9220	8.46	20231113	38800	-74.23	20230828	9220	8.46	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
3	20231130	151330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	190	2	1.93	1212739860	121082	32.05	9850	10160	9800	12800	6900	9850	10015.99	1.83	0	24552	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	798	-11.98	9.75	12	1.52	-838.00	1030.00	38800	20230828	-74.12	9220	20231113	8.89	38800	-74.12	20230828	9220	8.89	20231113	38800	-74.12	20230828	9220	8.89	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
4	20231130	141327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	130	2	1.32	1042685800	104070	27.55	9850	10160	9800	12800	6900	9850	10019.24	1.83	0	24285	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	793	-11.91	9.69	12	1.31	-838.00	1030.00	38800	20230828	-74.28	9220	20231113	8.24	38800	-74.28	20230828	9220	8.24	20231113	38800	-74.28	20230828	9220	8.24	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
5	20231130	131325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	150	2	1.52	931176240	92927	24.60	9850	10160	9800	12800	6900	9850	10020.69	1.83	0	23843	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	795	-11.93	9.71	12	1.17	-838.00	1030.00	38800	20230828	-74.23	9220	20231113	8.46	38800	-74.23	20230828	9220	8.46	20231113	38800	-74.23	20230828	9220	8.46	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
6	20231130	121341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	200	2	2.03	700797670	70098	18.56	9850	10160	9800	12800	6900	9850	9997.60	1.83	0	14108	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	799	-11.99	9.76	12	0.88	-838.00	1030.00	38800	20230828	-74.10	9220	20231113	9.00	38800	-74.10	20230828	9220	9.00	20231113	38800	-74.10	20230828	9220	9.00	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
7	20231130	111334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	130	2	1.32	565209350	56584	14.98	9850	10160	9800	12800	6900	9850	9989.09	1.83	0	8684	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	793	-11.91	9.69	12	0.71	-838.00	1030.00	38800	20230828	-74.28	9220	20231113	8.24	38800	-74.28	20230828	9220	8.24	20231113	38800	-74.28	20230828	9220	8.24	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
8	20231130	101327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	150	2	1.52	463331690	46386	12.28	9850	10160	9800	12800	6900	9850	9988.90	1.83	0	11302	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	795	-11.93	9.71	12	0.58	-838.00	1030.00	38800	20230828	-74.23	9220	20231113	8.46	38800	-74.23	20230828	9220	8.46	20231113	38800	-74.23	20230828	9220	8.46	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
9	20231130	091327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	110	2	1.12	117329730	11855	3.14	9850	10000	9800	12800	6900	9850	9897.45	1.83	0	-853	10816	10332	10036	9552	9256	10185	9405	40	2950	500	6890	10	1	7949335	792	-11.89	9.67	12	0.15	-838.00	1030.00	38800	20230828	-74.33	9220	20231113	8.03	38800	-74.33	20230828	9220	8.03	20231113	38800	-74.33	20230828	9220	8.03	20231113	0.70	N	418250	500	39 억		145244	N	N	0	N	00	N
10	20231129	161320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-120	5	-1.20	3794704800	374693	209.00	10300	10520	9740	12960	6980	9970	10127.58	1.60	0	18367	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	783	-11.75	9.56	12	4.71	-838.00	1030.00	38800	20230828	-74.61	9220	20231113	6.83	38800	-74.61	20230828	9220	6.83	20231113	38800	-74.61	20230828	9220	6.83	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
11	20231129	151331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	-90	5	-0.90	3721480140	367261	204.85	10300	10520	9740	12960	6980	9970	10133.07	1.60	0	17608	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	785	-11.79	9.59	12	4.62	-838.00	1030.00	38800	20230828	-74.54	9220	20231113	7.16	38800	-74.54	20230828	9220	7.16	20231113	38800	-74.54	20230828	9220	7.16	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
12	20231129	141324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-100	5	-1.00	3126466550	306714	171.08	10300	10520	9820	12960	6980	9970	10193.43	1.60	0	31800	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	785	-11.78	9.58	12	3.86	-838.00	1030.00	38800	20230828	-74.56	9220	20231113	7.05	38800	-74.56	20230828	9220	7.05	20231113	38800	-74.56	20230828	9220	7.05	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
13	20231129	131325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	230	2	2.31	2468594960	241194	134.53	10300	10520	10000	12960	6980	9970	10234.89	1.60	0	40986	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	811	-12.17	9.90	12	3.03	-838.00	1030.00	38800	20230828	-73.71	9220	20231113	10.63	38800	-73.71	20230828	9220	10.63	20231113	38800	-73.71	20230828	9220	10.63	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
14	20231129	121327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	170	2	1.71	2021251760	197572	110.20	10300	10520	10000	12960	6980	9970	10230.46	1.60	0	23917	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	806	-12.10	9.84	12	2.49	-838.00	1030.00	38800	20230828	-73.87	9220	20231113	9.98	38800	-73.87	20230828	9220	9.98	20231113	38800	-73.87	20230828	9220	9.98	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
15	20231129	111328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	200	2	2.01	1790013250	174710	97.45	10300	10520	10000	12960	6980	9970	10245.63	1.60	0	27327	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	808	-12.14	9.87	12	2.20	-838.00	1030.00	38800	20230828	-73.79	9220	20231113	10.30	38800	-73.79	20230828	9220	10.30	20231113	38800	-73.79	20230828	9220	10.30	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
16	20231129	101325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	220	2	2.21	1320246640	128961	71.93	10300	10520	10000	12960	6980	9970	10237.57	1.60	0	8103	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	810	-12.16	9.89	12	1.62	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
17	20231129	091318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	220	2	2.21	593113320	57510	32.08	10300	10520	10130	12960	6980	9970	10313.22	1.60	0	849	10603	10286	10113	9796	9623	10200	9710	40	2990	500	6970	10	1	7949335	810	-12.16	9.89	12	0.72	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.71	N	418250	500	39 억		127422	N	N	0	N	00	N
18	20231128	161318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	-560	5	-5.32	1797488460	177236	79.23	10400	10430	9940	13680	7380	10530	10141.78	2.06	0	-34587	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	793	-11.90	9.68	12	2.23	-838.00	1030.00	38800	20230828	-74.30	9220	20231113	8.13	38800	-74.30	20230828	9220	8.13	20231113	38800	-74.30	20230828	9220	8.13	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
19	20231128	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-580	5	-5.51	1660976080	163549	73.11	10400	10430	9940	13680	7380	10530	10155.83	2.06	0	-38365	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	791	-11.87	9.66	12	2.06	-838.00	1030.00	38800	20230828	-74.36	9220	20231113	7.92	38800	-74.36	20230828	9220	7.92	20231113	38800	-74.36	20230828	9220	7.92	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
20	20231128	141312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	-340	5	-3.23	1055701190	103321	46.19	10400	10430	10070	13680	7380	10530	10217.68	2.06	0	-3899	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	810	-12.16	9.89	12	1.30	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
21	20231128	131310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-250	5	-2.37	927802760	90857	40.61	10400	10430	10070	13680	7380	10530	10211.68	2.06	0	-3638	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	817	-12.27	9.98	12	1.14	-838.00	1030.00	38800	20230828	-73.51	9220	20231113	11.50	38800	-73.51	20230828	9220	11.50	20231113	38800	-73.51	20230828	9220	11.50	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
22	20231128	121318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	-280	5	-2.66	828117760	81120	36.26	10400	10430	10070	13680	7380	10530	10208.55	2.06	0	-4028	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	815	-12.23	9.95	12	1.02	-838.00	1030.00	38800	20230828	-73.58	9220	20231113	11.17	38800	-73.58	20230828	9220	11.17	20231113	38800	-73.58	20230828	9220	11.17	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
23	20231128	111318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-210	5	-1.99	761513020	74639	33.36	10400	10430	10070	13680	7380	10530	10202.62	2.06	0	-4971	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	820	-12.32	10.02	12	0.94	-838.00	1030.00	38800	20230828	-73.40	9220	20231113	11.93	38800	-73.40	20230828	9220	11.93	20231113	38800	-73.40	20230828	9220	11.93	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
24	20231128	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-380	5	-3.61	510003230	50210	22.44	10400	10400	10070	13680	7380	10530	10157.40	2.06	0	-11728	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	807	-12.11	9.85	12	0.63	-838.00	1030.00	38800	20230828	-73.84	9220	20231113	10.09	38800	-73.84	20230828	9220	10.09	20231113	38800	-73.84	20230828	9220	10.09	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
25	20231128	091313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	-320	5	-3.04	135069880	13235	5.92	10400	10400	10100	13680	7380	10530	10205.51	2.06	0	1452	11110	10820	10320	10030	9530	10965	10175	40	3150	500	7370	10	1	7949335	812	-12.18	9.91	12	0.17	-838.00	1030.00	38800	20230828	-73.69	9220	20231113	10.74	38800	-73.69	20230828	9220	10.74	20231113	38800	-73.69	20230828	9220	10.74	20231113	0.62	N	418250	500	39 억		163868	N	N	0	N	00	N
26	20231127	161303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	500	2	4.99	2258456620	222137	57.29	9930	10610	9820	13030	7030	10030	10166.39	1.45	0	49297	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	837	-12.57	10.22	12	2.79	-838.00	1030.00	38800	20230828	-72.86	9220	20231113	14.21	38800	-72.86	20230828	9220	14.21	20231113	38800	-72.86	20230828	9220	14.21	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
27	20231127	151318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	420	2	4.19	1982076250	195945	50.53	9930	10520	9820	13030	7030	10030	10115.55	1.45	0	39767	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	831	-12.47	10.15	12	2.46	-838.00	1030.00	38800	20230828	-73.07	9220	20231113	13.34	38800	-73.07	20230828	9220	13.34	20231113	38800	-73.07	20230828	9220	13.34	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
28	20231127	141314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-90	5	-0.90	1340365710	133598	34.45	9930	10330	9820	13030	7030	10030	10032.83	1.45	0	8999	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	790	-11.86	9.65	12	1.68	-838.00	1030.00	38800	20230828	-74.38	9220	20231113	7.81	38800	-74.38	20230828	9220	7.81	20231113	38800	-74.38	20230828	9220	7.81	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
29	20231127	131318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-80	5	-0.80	1134628250	112915	29.12	9930	10330	9820	13030	7030	10030	10048.54	1.45	0	11675	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	791	-11.87	9.66	12	1.42	-838.00	1030.00	38800	20230828	-74.36	9220	20231113	7.92	38800	-74.36	20230828	9220	7.92	20231113	38800	-74.36	20230828	9220	7.92	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
30	20231127	121324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	30	2	0.30	984403220	97896	25.25	9930	10330	9820	13030	7030	10030	10055.65	1.45	0	20911	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	800	-12.00	9.77	12	1.23	-838.00	1030.00	38800	20230828	-74.07	9220	20231113	9.11	38800	-74.07	20230828	9220	9.11	20231113	38800	-74.07	20230828	9220	9.11	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
31	20231127	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	140	2	1.40	854516290	85052	21.93	9930	10330	9820	13030	7030	10030	10047.02	1.45	0	20691	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	808	-12.14	9.87	12	1.07	-838.00	1030.00	38800	20230828	-73.79	9220	20231113	10.30	38800	-73.79	20230828	9220	10.30	20231113	38800	-73.79	20230828	9220	10.30	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
32	20231127	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	0	3	0.00	399863780	40378	10.41	9930	10040	9820	13030	7030	10030	9902.46	1.45	0	6776	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	797	-11.97	9.74	12	0.51	-838.00	1030.00	38800	20230828	-74.15	9220	20231113	8.79	38800	-74.15	20230828	9220	8.79	20231113	38800	-74.15	20230828	9220	8.79	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
33	20231127	091302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	-150	5	-1.50	152368390	15405	3.97	9930	10010	9820	13030	7030	10030	9889.26	1.45	0	1558	11190	10610	10170	9590	9150	10390	9370	40	3000	500	7020	10	1	7949335	785	-11.79	9.59	12	0.19	-838.00	1030.00	38800	20230828	-74.54	9220	20231113	7.16	38800	-74.54	20230828	9220	7.16	20231113	38800	-74.54	20230828	9220	7.16	20231113	0.69	N	418250	500	39 억		115549	N	N	0	N	00	N
34	20231124	161255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	-720	5	-6.70	3829098950	381547	46.23	10750	10750	9730	13970	7530	10750	10035.22	2.23	0	-69829	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	797	-11.97	9.74	12	4.80	-838.00	1030.00	38800	20230828	-74.15	9220	20231113	8.79	38800	-74.15	20230828	9220	8.79	20231113	38800	-74.15	20230828	9220	8.79	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
35	20231124	151305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	-750	5	-6.98	3682701680	366922	44.46	10750	10750	9730	13970	7530	10750	10036.23	2.23	0	-66119	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	795	-11.93	9.71	12	4.62	-838.00	1030.00	38800	20230828	-74.23	9220	20231113	8.46	38800	-74.23	20230828	9220	8.46	20231113	38800	-74.23	20230828	9220	8.46	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
36	20231124	141300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	-790	5	-7.35	3415083720	339955	41.19	10750	10750	9730	13970	7530	10750	10045.14	2.23	0	-62267	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	792	-11.89	9.67	12	4.28	-838.00	1030.00	38800	20230828	-74.33	9220	20231113	8.03	38800	-74.33	20230828	9220	8.03	20231113	38800	-74.33	20230828	9220	8.03	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
37	20231124	131258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-710	5	-6.60	3226545370	321060	38.91	10750	10750	9730	13970	7530	10750	10049.08	2.23	0	-58417	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	798	-11.98	9.75	12	4.04	-838.00	1030.00	38800	20230828	-74.12	9220	20231113	8.89	38800	-74.12	20230828	9220	8.89	20231113	38800	-74.12	20230828	9220	8.89	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
38	20231124	121306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-740	5	-6.88	3131963140	311631	37.76	10750	10750	9730	13970	7530	10750	10049.63	2.23	0	-56353	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	796	-11.95	9.72	12	3.92	-838.00	1030.00	38800	20230828	-74.20	9220	20231113	8.57	38800	-74.20	20230828	9220	8.57	20231113	38800	-74.20	20230828	9220	8.57	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
39	20231124	111302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	-780	5	-7.26	2930865400	291479	35.32	10750	10750	9730	13970	7530	10750	10054.52	2.23	0	-50461	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	793	-11.90	9.68	12	3.67	-838.00	1030.00	38800	20230828	-74.30	9220	20231113	8.13	38800	-74.30	20230828	9220	8.13	20231113	38800	-74.30	20230828	9220	8.13	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
40	20231124	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-830	5	-7.72	2578964200	256368	31.07	10750	10750	9730	13970	7530	10750	10058.90	2.23	0	-51586	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	789	-11.84	9.63	12	3.23	-838.00	1030.00	38800	20230828	-74.43	9220	20231113	7.59	38800	-74.43	20230828	9220	7.59	20231113	38800	-74.43	20230828	9220	7.59	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
41	20231124	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	-680	5	-6.33	1027685130	100271	12.15	10750	10750	9970	13970	7530	10750	10247.74	2.23	0	-9229	12043	11396	10853	10206	9663	11720	10530	40	3220	500	7520	10	1	7949335	800	-12.02	9.78	12	1.26	-838.00	1030.00	38800	20230828	-74.05	9220	20231113	9.22	38800	-74.05	20230828	9220	9.22	20231113	38800	-74.05	20230828	9220	9.22	20231113	0.69	N	418250	500	39 억		177231	N	N	0	N	00	N
42	20231123	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	470	2	4.57	9144226940	822224	704.18	10310	11500	10310	13360	7200	10280	11121.57	1.72	0	48039	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	855	-12.83	10.44	12	10.34	-838.00	1030.00	38800	20230828	-72.29	9220	20231113	16.59	38800	-72.29	20230828	9220	16.59	20231113	38800	-72.29	20230828	9220	16.59	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
43	20231123	151323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	420	2	4.09	9014684260	810140	693.83	10310	11500	10310	13360	7200	10280	11127.47	1.72	0	47571	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	851	-12.77	10.39	12	10.19	-838.00	1030.00	38800	20230828	-72.42	9220	20231113	16.05	38800	-72.42	20230828	9220	16.05	20231113	38800	-72.42	20230828	9220	16.05	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
44	20231123	141324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	500	2	4.86	8742932480	784837	672.16	10310	11500	10310	13360	7200	10280	11139.97	1.72	0	51366	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	857	-12.86	10.47	12	9.87	-838.00	1030.00	38800	20230828	-72.22	9220	20231113	16.92	38800	-72.22	20230828	9220	16.92	20231113	38800	-72.22	20230828	9220	16.92	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
45	20231123	131323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	530	2	5.16	8590714880	770765	660.10	10310	11500	10310	13360	7200	10280	11145.86	1.72	0	51507	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	859	-12.90	10.50	12	9.70	-838.00	1030.00	38800	20230828	-72.14	9220	20231113	17.25	38800	-72.14	20230828	9220	17.25	20231113	38800	-72.14	20230828	9220	17.25	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
46	20231123	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	680	2	6.61	8108194190	726515	622.21	10310	11500	10310	13360	7200	10280	11160.57	1.72	0	64814	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	871	-13.08	10.64	12	9.14	-838.00	1030.00	38800	20230828	-71.75	9220	20231113	18.87	38800	-71.75	20230828	9220	18.87	20231113	38800	-71.75	20230828	9220	18.87	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
47	20231123	111334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	720	2	7.00	7615958410	681854	583.96	10310	11500	10310	13360	7200	10280	11169.67	1.72	0	55489	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	874	-13.13	10.68	12	8.58	-838.00	1030.00	38800	20230828	-71.65	9220	20231113	19.31	38800	-71.65	20230828	9220	19.31	20231113	38800	-71.65	20230828	9220	19.31	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
48	20231123	101306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	1000	2	9.73	6664471560	595398	509.92	10310	11500	10310	13360	7200	10280	11193.53	1.72	0	43865	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	897	-13.46	10.95	12	7.49	-838.00	1030.00	38800	20230828	-70.93	9220	20231113	22.34	38800	-70.93	20230828	9220	22.34	20231113	38800	-70.93	20230828	9220	22.34	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
49	20231123	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	670	2	6.52	798770670	73820	63.22	10310	11100	10310	13360	7200	10280	10821.58	1.72	0	29372	11120	10700	10450	10030	9780	10575	9905	40	3080	500	7190	10	1	7949335	870	-13.07	10.63	12	0.93	-838.00	1030.00	38800	20230828	-71.78	9220	20231113	18.76	38800	-71.78	20230828	9220	18.76	20231113	38800	-71.78	20230828	9220	18.76	20231113	0.69	N	418250	500	39 억		136695	N	N	0	N	00	N
50	20231122	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-290	5	-2.74	1211016890	115909	40.14	10600	10870	10200	13740	7400	10570	10448.88	2.03	0	-27933	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	817	-12.27	9.98	12	1.46	-838.00	1030.00	38800	20230828	-73.51	9220	20231113	11.50	38800	-73.51	20230828	9220	11.50	20231113	38800	-73.51	20230828	9220	11.50	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
51	20231122	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-290	5	-2.74	1160488100	110996	38.44	10600	10870	10200	13740	7400	10570	10455.17	2.03	0	-27906	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	817	-12.27	9.98	12	1.40	-838.00	1030.00	38800	20230828	-73.51	9220	20231113	11.50	38800	-73.51	20230828	9220	11.50	20231113	38800	-73.51	20230828	9220	11.50	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
52	20231122	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-260	5	-2.46	1067211310	101925	35.30	10600	10870	10200	13740	7400	10570	10470.51	2.03	0	-25776	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	820	-12.30	10.01	12	1.28	-838.00	1030.00	38800	20230828	-73.43	9220	20231113	11.82	38800	-73.43	20230828	9220	11.82	20231113	38800	-73.43	20230828	9220	11.82	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
53	20231122	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10220	-350	5	-3.31	994720820	94862	32.85	10600	10870	10200	13740	7400	10570	10485.94	2.03	0	-23216	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	812	-12.20	9.92	12	1.19	-838.00	1030.00	38800	20230828	-73.66	9220	20231113	10.85	38800	-73.66	20230828	9220	10.85	20231113	38800	-73.66	20230828	9220	10.85	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
54	20231122	121317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	-310	5	-2.93	928812200	88431	30.62	10600	10870	10200	13740	7400	10570	10503.21	2.03	0	-20691	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	816	-12.24	9.96	12	1.11	-838.00	1030.00	38800	20230828	-73.56	9220	20231113	11.28	38800	-73.56	20230828	9220	11.28	20231113	38800	-73.56	20230828	9220	11.28	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
55	20231122	111414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-270	5	-2.55	837654600	79553	27.55	10600	10870	10200	13740	7400	10570	10529.49	2.03	0	-14008	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	819	-12.29	10.00	12	1.00	-838.00	1030.00	38800	20230828	-73.45	9220	20231113	11.71	38800	-73.45	20230828	9220	11.71	20231113	38800	-73.45	20230828	9220	11.71	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
56	20231122	101330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	50	2	0.47	625113760	59115	20.47	10600	10870	10200	13740	7400	10570	10574.54	2.03	0	-8312	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	844	-12.67	10.31	12	0.74	-838.00	1030.00	38800	20230828	-72.63	9220	20231113	15.18	38800	-72.63	20230828	9220	15.18	20231113	38800	-72.63	20230828	9220	15.18	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
57	20231122	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	-210	5	-1.99	169546450	16352	5.66	10600	10600	10200	13740	7400	10570	10367.95	2.03	0	-8089	11390	10980	10590	10180	9790	11185	10385	40	3170	500	7390	10	1	7949335	824	-12.36	10.06	12	0.21	-838.00	1030.00	38800	20230828	-73.30	9220	20231113	12.36	38800	-73.30	20230828	9220	12.36	20231113	38800	-73.30	20230828	9220	12.36	20231113	0.69	N	418250	500	39 억		161211	N	N	0	N	00	N
58	20231121	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	400	2	3.93	3024692590	285463	335.26	10450	11000	10200	13220	7120	10170	10595.74	2.00	0	4789	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	840	-12.61	10.26	12	3.59	-838.00	1030.00	38800	20230828	-72.76	9220	20231113	14.64	38800	-72.76	20230828	9220	14.64	20231113	38800	-72.76	20230828	9220	14.64	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
59	20231121	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	360	2	3.54	2909117270	274426	322.30	10450	11000	10200	13220	7120	10170	10600.73	2.00	0	59	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	837	-12.57	10.22	12	3.45	-838.00	1030.00	38800	20230828	-72.86	9220	20231113	14.21	38800	-72.86	20230828	9220	14.21	20231113	38800	-72.86	20230828	9220	14.21	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
60	20231121	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	160	2	1.57	1901676950	180246	211.69	10450	11000	10200	13220	7120	10170	10550.45	2.00	0	-24198	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	821	-12.33	10.03	12	2.27	-838.00	1030.00	38800	20230828	-73.38	9220	20231113	12.04	38800	-73.38	20230828	9220	12.04	20231113	38800	-73.38	20230828	9220	12.04	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
61	20231121	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	120	2	1.18	1819219220	172208	202.25	10450	11000	10280	13220	7120	10170	10564.08	2.00	0	-23301	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	818	-12.28	9.99	12	2.17	-838.00	1030.00	38800	20230828	-73.48	9220	20231113	11.61	38800	-73.48	20230828	9220	11.61	20231113	38800	-73.48	20230828	9220	11.61	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
62	20231121	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	270	2	2.65	1732413320	163817	192.39	10450	11000	10350	13220	7120	10170	10575.30	2.00	0	-22781	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	830	-12.46	10.14	12	2.06	-838.00	1030.00	38800	20230828	-73.09	9220	20231113	13.23	38800	-73.09	20230828	9220	13.23	20231113	38800	-73.09	20230828	9220	13.23	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
63	20231121	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	290	2	2.85	1686311770	159391	187.20	10450	11000	10350	13220	7120	10170	10579.72	2.00	0	-22416	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	832	-12.48	10.16	12	2.01	-838.00	1030.00	38800	20230828	-73.04	9220	20231113	13.45	38800	-73.04	20230828	9220	13.45	20231113	38800	-73.04	20230828	9220	13.45	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
64	20231121	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	230	2	2.26	1544572440	145779	171.21	10450	11000	10350	13220	7120	10170	10595.30	2.00	0	-23801	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	827	-12.41	10.10	12	1.83	-838.00	1030.00	38800	20230828	-73.20	9220	20231113	12.80	38800	-73.20	20230828	9220	12.80	20231113	38800	-73.20	20230828	9220	12.80	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
65	20231121	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10560	390	2	3.83	825490190	77444	90.95	10450	11000	10350	13220	7120	10170	10659.19	2.00	0	-17116	10556	10362	10076	9882	9596	10460	9980	40	3050	500	7110	10	1	7949335	839	-12.60	10.25	12	0.97	-838.00	1030.00	38800	20230828	-72.78	9220	20231113	14.53	38800	-72.78	20230828	9220	14.53	20231113	38800	-72.78	20230828	9220	14.53	20231113	0.68	N	418250	500	39 억		159298	N	N	0	N	00	N
66	20231120	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	200	2	2.01	844634740	83523	64.14	9860	10270	9790	12960	6980	9970	10111.99	1.72	0	22598	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	808	-12.14	9.87	12	1.05	-838.00	1030.00	38800	20230828	-73.79	9220	20231113	10.30	38800	-73.79	20230828	9220	10.30	20231113	38800	-73.79	20230828	9220	10.30	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
67	20231120	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	220	2	2.21	783813750	77541	59.55	9860	10270	9790	12960	6980	9970	10108.50	1.72	0	21945	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	810	-12.16	9.89	12	0.98	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
68	20231120	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	190	2	1.91	636048140	62987	48.37	9860	10270	9790	12960	6980	9970	10098.23	1.72	0	20156	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	808	-12.12	9.86	12	0.79	-838.00	1030.00	38800	20230828	-73.81	9220	20231113	10.20	38800	-73.81	20230828	9220	10.20	20231113	38800	-73.81	20230828	9220	10.20	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
69	20231120	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	170	2	1.71	599831450	59432	45.64	9860	10270	9790	12960	6980	9970	10092.88	1.72	0	19426	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	806	-12.10	9.84	12	0.75	-838.00	1030.00	38800	20230828	-73.87	9220	20231113	9.98	38800	-73.87	20230828	9220	9.98	20231113	38800	-73.87	20230828	9220	9.98	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
70	20231120	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	180	2	1.81	504610870	50084	38.46	9860	10230	9790	12960	6980	9970	10075.44	1.72	0	17849	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	807	-12.11	9.85	12	0.63	-838.00	1030.00	38800	20230828	-73.84	9220	20231113	10.09	38800	-73.84	20230828	9220	10.09	20231113	38800	-73.84	20230828	9220	10.09	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
71	20231120	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	150	2	1.50	430889360	42779	32.85	9860	10230	9790	12960	6980	9970	10072.62	1.72	0	15091	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	804	-12.08	9.83	12	0.54	-838.00	1030.00	38800	20230828	-73.92	9220	20231113	9.76	38800	-73.92	20230828	9220	9.76	20231113	38800	-73.92	20230828	9220	9.76	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
72	20231120	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	170	2	1.71	300473310	29915	22.97	9860	10230	9790	12960	6980	9970	10044.41	1.72	0	12428	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	806	-12.10	9.84	12	0.38	-838.00	1030.00	38800	20230828	-73.87	9220	20231113	9.98	38800	-73.87	20230828	9220	9.98	20231113	38800	-73.87	20230828	9220	9.98	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
73	20231120	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	-40	5	-0.40	54361220	5502	4.23	9860	10030	9790	12960	6980	9970	9879.09	1.72	0	2239	10790	10380	10050	9640	9310	10215	9475	40	2990	500	6970	10	1	7949335	789	-11.85	9.64	12	0.07	-838.00	1030.00	38800	20230828	-74.41	9220	20231113	7.70	38800	-74.41	20230828	9220	7.70	20231113	38800	-74.41	20230828	9220	7.70	20231113	0.73	N	418250	500	39 억		136612	N	N	0	N	00	N
74	20231117	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	-500	5	-4.78	1279941490	128743	60.36	10380	10460	9720	13610	7330	10470	9941.85	2.15	0	-34857	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	793	-11.90	9.68	12	1.62	-838.00	1030.00	38800	20230828	-74.30	9220	20231113	8.13	38800	-74.30	20230828	9220	8.13	20231113	38800	-74.30	20230828	9220	8.13	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
75	20231117	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	-470	5	-4.49	1186472350	119466	56.01	10380	10460	9720	13610	7330	10470	9931.46	2.15	0	-36300	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	795	-11.93	9.71	12	1.50	-838.00	1030.00	38800	20230828	-74.23	9220	20231113	8.46	38800	-74.23	20230828	9220	8.46	20231113	38800	-74.23	20230828	9220	8.46	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
76	20231117	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-530	5	-5.06	1043481250	105100	49.27	10380	10460	9720	13610	7330	10470	9928.46	2.15	0	-33864	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	790	-11.86	9.65	12	1.32	-838.00	1030.00	38800	20230828	-74.38	9220	20231113	7.81	38800	-74.38	20230828	9220	7.81	20231113	38800	-74.38	20230828	9220	7.81	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
77	20231117	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	-570	5	-5.44	968796130	97567	45.74	10380	10460	9720	13610	7330	10470	9929.55	2.15	0	-32794	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	787	-11.81	9.61	12	1.23	-838.00	1030.00	38800	20230828	-74.48	9220	20231113	7.38	38800	-74.48	20230828	9220	7.38	20231113	38800	-74.48	20230828	9220	7.38	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
78	20231117	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-600	5	-5.73	899529870	90553	42.45	10380	10460	9720	13610	7330	10470	9933.74	2.15	0	-32117	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	785	-11.78	9.58	12	1.14	-838.00	1030.00	38800	20230828	-74.56	9220	20231113	7.05	38800	-74.56	20230828	9220	7.05	20231113	38800	-74.56	20230828	9220	7.05	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
79	20231117	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-670	5	-6.40	806767980	81181	38.06	10380	10460	9720	13610	7330	10470	9937.89	2.15	0	-29545	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	779	-11.69	9.51	12	1.02	-838.00	1030.00	38800	20230828	-74.74	9220	20231113	6.29	38800	-74.74	20230828	9220	6.29	20231113	38800	-74.74	20230828	9220	6.29	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
80	20231117	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-620	5	-5.92	686236420	68910	32.31	10380	10460	9720	13610	7330	10470	9958.44	2.15	0	-27208	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	783	-11.75	9.56	12	0.87	-838.00	1030.00	38800	20230828	-74.61	9220	20231113	6.83	38800	-74.61	20230828	9220	6.83	20231113	38800	-74.61	20230828	9220	6.83	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
81	20231117	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	-350	5	-3.34	213345920	21107	9.90	10380	10460	9960	13610	7330	10470	10107.83	2.15	0	-7991	11350	10910	10460	10020	9570	11130	10240	40	3140	500	7320	10	1	7949335	804	-12.08	9.83	12	0.27	-838.00	1030.00	38800	20230828	-73.92	9220	20231113	9.76	38800	-73.92	20230828	9220	9.76	20231113	38800	-73.92	20230828	9220	9.76	20231113	0.71	N	418250	500	39 억		170946	N	N	0	N	00	N
82	20231116	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	360	2	3.56	2186608900	208095	174.84	10200	10900	10010	13140	7080	10110	10507.93	2.19	0	-5215	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	832	-12.49	10.17	12	2.62	-838.00	1030.00	38800	20230828	-73.02	9220	20231113	13.56	38800	-73.02	20230828	9220	13.56	20231113	38800	-73.02	20230828	9220	13.56	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
83	20231116	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	350	2	3.46	2091703870	199042	167.24	10200	10900	10010	13140	7080	10110	10509.06	2.19	0	-4889	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	832	-12.48	10.16	12	2.50	-838.00	1030.00	38800	20230828	-73.04	9220	20231113	13.45	38800	-73.04	20230828	9220	13.45	20231113	38800	-73.04	20230828	9220	13.45	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
84	20231116	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	390	2	3.86	1948400910	185295	155.69	10200	10900	10010	13140	7080	10110	10515.35	2.19	0	-4345	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	835	-12.53	10.19	12	2.33	-838.00	1030.00	38800	20230828	-72.94	9220	20231113	13.88	38800	-72.94	20230828	9220	13.88	20231113	38800	-72.94	20230828	9220	13.88	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
85	20231116	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	350	2	3.46	1863421070	177153	148.85	10200	10900	10010	13140	7080	10110	10518.94	2.19	0	-2684	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	832	-12.48	10.16	12	2.23	-838.00	1030.00	38800	20230828	-73.04	9220	20231113	13.45	38800	-73.04	20230828	9220	13.45	20231113	38800	-73.04	20230828	9220	13.45	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
86	20231116	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	430	2	4.25	1680161900	159620	134.11	10200	10900	10010	13140	7080	10110	10526.27	2.19	0	1277	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	838	-12.58	10.23	12	2.01	-838.00	1030.00	38800	20230828	-72.84	9220	20231113	14.32	38800	-72.84	20230828	9220	14.32	20231113	38800	-72.84	20230828	9220	14.32	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
87	20231116	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	230	2	2.27	820462270	79087	66.45	10200	10610	10010	13140	7080	10110	10374.51	2.19	0	3866	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	822	-12.34	10.04	12	0.99	-838.00	1030.00	38800	20230828	-73.35	9220	20231113	12.15	38800	-73.35	20230828	9220	12.15	20231113	38800	-73.35	20230828	9220	12.15	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
88	20231116	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	0	3	0.00	101467770	9991	8.39	10200	10290	10010	13140	7080	10110	10156.38	2.19	0	-4800	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	804	-12.06	9.82	12	0.13	-838.00	1030.00	38800	20230828	-73.94	9220	20231113	9.65	38800	-73.94	20230828	9220	9.65	20231113	38800	-73.94	20230828	9220	9.65	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
89	20231116	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	0	3	0.00	0	0	0.00	0	0	0	13140	7080	10110	0.00	2.19	0	0	10763	10436	10123	9796	9483	10280	9640	40	3030	500	7070	10	1	7949335	804	-12.06	9.82	12	0.00	-838.00	1030.00	38800	20230828	-73.94	9220	20231113	9.65	38800	-73.94	20230828	9220	9.65	20231113	38800	-73.94	20230828	9220	9.65	20231113	0.86	N	418250	500	39 억		174373	N	N	0	N	00	N
90	20231115	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	-70	5	-0.69	1192540790	116894	68.70	10200	10450	9810	13230	7130	10180	10202.03	2.37	0	-14705	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	804	-12.06	9.82	12	1.47	-838.00	1030.00	38800	20230828	-73.94	9220	20231113	9.65	38800	-73.94	20230828	9220	9.65	20231113	38800	-73.94	20230828	9220	9.65	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
91	20231115	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	-110	5	-1.08	1150018310	112679	66.23	10200	10450	9810	13230	7130	10180	10206.30	2.37	0	-15535	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	800	-12.02	9.78	12	1.42	-838.00	1030.00	38800	20230828	-74.05	9220	20231113	9.22	38800	-74.05	20230828	9220	9.22	20231113	38800	-74.05	20230828	9220	9.22	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
92	20231115	141242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	10	2	0.10	1020966230	99950	58.74	10200	10450	9810	13230	7130	10180	10215.01	2.37	0	-9555	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	810	-12.16	9.89	12	1.26	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
93	20231115	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	0	3	0.00	964480560	94398	55.48	10200	10450	9810	13230	7130	10180	10217.44	2.37	0	-7430	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	809	-12.15	9.88	12	1.19	-838.00	1030.00	38800	20230828	-73.76	9220	20231113	10.41	38800	-73.76	20230828	9220	10.41	20231113	38800	-73.76	20230828	9220	10.41	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
94	20231115	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	0	3	0.00	880079050	86105	50.61	10200	10450	9810	13230	7130	10180	10221.32	2.37	0	-6857	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	809	-12.15	9.88	12	1.08	-838.00	1030.00	38800	20230828	-73.76	9220	20231113	10.41	38800	-73.76	20230828	9220	10.41	20231113	38800	-73.76	20230828	9220	10.41	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
95	20231115	111300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	70	2	0.69	802101370	78450	46.11	10200	10450	9810	13230	7130	10180	10224.75	2.37	0	-5294	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	815	-12.23	9.95	12	0.99	-838.00	1030.00	38800	20230828	-73.58	9220	20231113	11.17	38800	-73.58	20230828	9220	11.17	20231113	38800	-73.58	20230828	9220	11.17	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
96	20231115	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	10	2	0.10	652309450	63833	37.52	10200	10450	9810	13230	7130	10180	10219.42	2.37	0	-3199	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	810	-12.16	9.89	12	0.80	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
97	20231115	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	10	2	0.10	282214840	27908	16.40	10200	10250	9810	13230	7130	10180	10110.64	2.37	0	-1535	10773	10476	9903	9606	9033	10625	9755	40	3050	500	7120	10	1	7949335	810	-12.16	9.89	12	0.35	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.82	N	418250	500	39 억		188777	N	N	0	N	00	N
98	20231114	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	730	2	7.72	1644486280	167063	101.98	9330	10200	9330	12280	6620	9450	9842.58	1.60	0	61643	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	809	-12.15	9.88	12	2.10	-838.00	1030.00	38800	20230828	-73.76	9220	20231113	10.41	38800	-73.76	20230828	9220	10.41	20231113	38800	-73.76	20230828	9220	10.41	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
99	20231114	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	630	2	6.67	1547922430	157557	96.18	9330	10200	9330	12280	6620	9450	9824.53	1.60	0	59784	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	801	-12.03	9.79	12	1.98	-838.00	1030.00	38800	20230828	-74.02	9220	20231113	9.33	38800	-74.02	20230828	9220	9.33	20231113	38800	-74.02	20230828	9220	9.33	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
100	20231114	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	430	2	4.55	1161312790	119107	72.71	9330	9990	9330	12280	6620	9450	9750.17	1.60	0	49168	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	785	-11.79	9.59	12	1.50	-838.00	1030.00	38800	20230828	-74.54	9220	20231113	7.16	38800	-74.54	20230828	9220	7.16	20231113	38800	-74.54	20230828	9220	7.16	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
101	20231114	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	430	2	4.55	1039309040	106767	65.18	9330	9990	9330	12280	6620	9450	9734.37	1.60	0	45725	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	785	-11.79	9.59	12	1.34	-838.00	1030.00	38800	20230828	-74.54	9220	20231113	7.16	38800	-74.54	20230828	9220	7.16	20231113	38800	-74.54	20230828	9220	7.16	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
102	20231114	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	390	2	4.13	936462480	96396	58.85	9330	9990	9330	12280	6620	9450	9714.75	1.60	0	42879	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	782	-11.74	9.55	12	1.21	-838.00	1030.00	38800	20230828	-74.64	9220	20231113	6.72	38800	-74.64	20230828	9220	6.72	20231113	38800	-74.64	20230828	9220	6.72	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
103	20231114	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	380	2	4.02	882458080	90896	55.49	9330	9990	9330	12280	6620	9450	9708.44	1.60	0	42477	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	781	-11.73	9.54	12	1.14	-838.00	1030.00	38800	20230828	-74.66	9220	20231113	6.62	38800	-74.66	20230828	9220	6.62	20231113	38800	-74.66	20230828	9220	6.62	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
104	20231114	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	410	2	4.34	622147980	64610	39.44	9330	9870	9330	12280	6620	9450	9629.29	1.60	0	33137	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	784	-11.77	9.57	12	0.81	-838.00	1030.00	38800	20230828	-74.59	9220	20231113	6.94	38800	-74.59	20230828	9220	6.94	20231113	38800	-74.59	20230828	9220	6.94	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
105	20231114	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	130	2	1.38	191673860	20182	12.32	9330	9690	9330	12280	6620	9450	9497.27	1.60	0	11186	10523	9986	9603	9066	8683	9795	8875	40	2830	500	6610	10	1	7949335	762	-11.43	9.30	12	0.25	-838.00	1030.00	38800	20230828	-75.31	9220	20231113	3.90	38800	-75.31	20230828	9220	3.90	20231113	38800	-75.31	20230828	9220	3.90	20231113	0.79	N	418250	500	39 억		126849	N	N	0	N	00	N
106	20231113	161201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9450	-370	5	-3.77	1531765940	161189	98.48	10100	10140	9220	12760	6880	9820	9502.94	1.73	0	-11557	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	751	-11.28	9.17	12	2.03	-838.00	1030.00	38800	20230828	-75.64	9220	20231113	2.49	38800	-75.64	20230828	9220	2.49	20231113	38800	-75.64	20230828	9220	2.49	20231113	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
107	20231113	151154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9330	-490	5	-4.99	1471365230	154748	94.54	10100	10140	9220	12760	6880	9820	9508.05	1.73	0	-11592	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	742	-11.13	9.06	12	1.95	-838.00	1030.00	38800	20230828	-75.95	9220	20231113	1.19	38800	-75.95	20230828	9220	1.19	20231113	38800	-75.95	20230828	9220	1.19	20231113	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
108	20231113	141156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9320	-500	5	-5.09	1280023640	134278	82.04	10100	10140	9220	12760	6880	9820	9532.55	1.73	0	-15884	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	741	-11.12	9.05	12	1.69	-838.00	1030.00	38800	20230828	-75.98	9220	20231113	1.08	38800	-75.98	20230828	9220	1.08	20231113	38800	-75.98	20230828	9220	1.08	20231113	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
109	20231113	131154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9280	-540	5	-5.50	1196171160	125288	76.55	10100	10140	9220	12760	6880	9820	9547.28	1.73	0	-13914	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	738	-11.07	9.01	12	1.58	-838.00	1030.00	38800	20230828	-76.08	9220	20231113	0.65	38800	-76.08	20230828	9220	0.65	20231113	38800	-76.08	20230828	9220	0.65	20231113	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
110	20231113	121159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9230	-590	5	-6.01	1145086700	119787	73.18	10100	10140	9220	12760	6880	9820	9559.26	1.73	0	-13075	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	734	-11.01	8.96	12	1.51	-838.00	1030.00	38800	20230828	-76.21	9220	20231113	0.11	38800	-76.21	20230828	9220	0.11	20231113	38800	-76.21	20230828	9220	0.11	20231113	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
111	20231113	111152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9340	-480	5	-4.89	931939950	96818	59.15	10100	10140	9310	12760	6880	9820	9625.60	1.73	0	-5977	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	742	-11.15	9.07	12	1.22	-838.00	1030.00	38800	20230828	-75.93	9310	20231113	0.32	38800	-75.93	20230828	9310	0.32	20231113	38800	-75.93	20230828	9310	0.32	20231113	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
112	20231113	101151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9470	-350	5	-3.56	655630880	67393	41.17	10100	10140	9470	12760	6880	9820	9728.41	1.73	0	1235	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	753	-11.30	9.19	12	0.85	-838.00	1030.00	38800	20230828	-75.59	9470	20231113	0.00	38800	-75.59	20230828	9470	0.00	20231113	38800	-75.59	20230828	9470	0.00	20231113	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
113	20231113	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	80	2	0.81	216719730	21628	13.21	10100	10140	9900	12760	6880	9820	10020.73	1.73	0	-950	10540	10180	9840	9480	9140	10010	9310	40	2940	500	6870	10	1	7949335	787	-11.81	9.61	12	0.27	-838.00	1030.00	38800	20230828	-74.48	9500	20231110	4.21	38800	-74.48	20230828	9500	4.21	20231110	38800	-74.48	20230828	9500	4.21	20231110	0.74	N	418250	500	39 억		137672	N	N	0	N	00	N
114	20231110	161211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9820	-490	5	-4.75	1588723530	162044	88.98	10180	10200	9500	13400	7220	10310	9804.20	1.49	0	20880	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	781	-11.72	9.53	12	2.04	-838.00	1030.00	38800	20230828	-74.69	9500	20231110	3.37	38800	-74.69	20230828	9500	3.37	20231110	38800	-74.69	20230828	9500	3.37	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
115	20231110	151219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9740	-570	5	-5.53	1514643820	154466	84.81	10180	10200	9500	13400	7220	10310	9805.67	1.49	0	18450	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	774	-11.62	9.46	12	1.94	-838.00	1030.00	38800	20230828	-74.90	9500	20231110	2.53	38800	-74.90	20230828	9500	2.53	20231110	38800	-74.90	20230828	9500	2.53	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
116	20231110	141202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9710	-600	5	-5.82	1360357060	138576	76.09	10180	10200	9500	13400	7220	10310	9816.68	1.49	0	11041	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	772	-11.59	9.43	12	1.74	-838.00	1030.00	38800	20230828	-74.97	9500	20231110	2.21	38800	-74.97	20230828	9500	2.21	20231110	38800	-74.97	20230828	9500	2.21	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
117	20231110	131204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9640	-670	5	-6.50	1238685240	126043	69.21	10180	10200	9500	13400	7220	10310	9827.47	1.49	0	2867	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	766	-11.50	9.36	12	1.59	-838.00	1030.00	38800	20230828	-75.15	9500	20231110	1.47	38800	-75.15	20230828	9500	1.47	20231110	38800	-75.15	20230828	9500	1.47	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
118	20231110	121213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9700	-610	5	-5.92	1008153970	102195	56.11	10180	10200	9500	13400	7220	10310	9864.99	1.49	0	8067	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	771	-11.58	9.42	12	1.29	-838.00	1030.00	38800	20230828	-75.00	9500	20231110	2.11	38800	-75.00	20230828	9500	2.11	20231110	38800	-75.00	20230828	9500	2.11	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
119	20231110	111149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9810	-500	5	-4.85	868978660	87912	48.27	10180	10200	9500	13400	7220	10310	9884.63	1.49	0	10910	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	780	-11.71	9.52	12	1.11	-838.00	1030.00	38800	20230828	-74.72	9500	20231110	3.26	38800	-74.72	20230828	9500	3.26	20231110	38800	-74.72	20230828	9500	3.26	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
120	20231110	101205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9920	-390	5	-3.78	707131550	71485	39.25	10180	10200	9500	13400	7220	10310	9892.02	1.49	0	16196	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	789	-11.84	9.63	12	0.90	-838.00	1030.00	38800	20230828	-74.43	9500	20231110	4.42	38800	-74.43	20230828	9500	4.42	20231110	38800	-74.43	20230828	9500	4.42	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
121	20231110	091143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10030	-280	5	-2.72	198401210	19941	10.95	10180	10200	9500	13400	7220	10310	9949.38	1.49	0	5868	11430	10870	10440	9880	9450	10655	9665	40	3090	500	7210	10	1	7949335	797	-11.97	9.74	12	0.25	-838.00	1030.00	38800	20230828	-74.15	9500	20231110	5.58	38800	-74.15	20230828	9500	5.58	20231110	38800	-74.15	20230828	9500	5.58	20231110	0.71	N	418250	500	39 억		118509	N	N	0	N	00	N
122	20231109	161135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10310	-540	5	-4.98	1863554690	179866	95.26	10850	11000	10010	14100	7600	10850	10360.74	1.33	0	11998	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	820	-12.30	10.01	12	2.26	-838.00	1030.00	38800	20230828	-73.43	10010	20231109	3.00	38800	-73.43	20230828	10010	3.00	20231109	38800	-73.43	20230828	10010	3.00	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
123	20231109	151135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10350	-500	5	-4.61	1785991170	172341	91.28	10850	11000	10010	14100	7600	10850	10363.05	1.33	0	10340	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	823	-12.35	10.05	12	2.17	-838.00	1030.00	38800	20230828	-73.32	10010	20231109	3.40	38800	-73.32	20230828	10010	3.40	20231109	38800	-73.32	20230828	10010	3.40	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
124	20231109	141131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10440	-410	5	-3.78	1680577250	162160	85.88	10850	11000	10010	14100	7600	10850	10363.62	1.33	0	5933	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	830	-12.46	10.14	12	2.04	-838.00	1030.00	38800	20230828	-73.09	10010	20231109	4.30	38800	-73.09	20230828	10010	4.30	20231109	38800	-73.09	20230828	10010	4.30	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
125	20231109	131134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10400	-450	5	-4.15	1499832680	144733	76.65	10850	11000	10010	14100	7600	10850	10362.67	1.33	0	-2393	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	827	-12.41	10.10	12	1.82	-838.00	1030.00	38800	20230828	-73.20	10010	20231109	3.90	38800	-73.20	20230828	10010	3.90	20231109	38800	-73.20	20230828	10010	3.90	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
126	20231109	121138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10480	-370	5	-3.41	1407856700	135893	71.97	10850	11000	10010	14100	7600	10850	10359.94	1.33	0	-3902	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	833	-12.51	10.17	12	1.71	-838.00	1030.00	38800	20230828	-72.99	10010	20231109	4.70	38800	-72.99	20230828	10010	4.70	20231109	38800	-72.99	20230828	10010	4.70	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
127	20231109	111134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10380	-470	5	-4.33	1313599420	126861	67.19	10850	11000	10010	14100	7600	10850	10354.53	1.33	0	-7446	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	825	-12.39	10.08	12	1.60	-838.00	1030.00	38800	20230828	-73.25	10010	20231109	3.70	38800	-73.25	20230828	10010	3.70	20231109	38800	-73.25	20230828	10010	3.70	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
128	20231109	101128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10180	-670	5	-6.18	1177610140	113702	60.22	10850	11000	10010	14100	7600	10850	10356.87	1.33	0	-13862	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	809	-12.15	9.88	12	1.43	-838.00	1030.00	38800	20230828	-73.76	10010	20231109	1.70	38800	-73.76	20230828	10010	1.70	20231109	38800	-73.76	20230828	10010	1.70	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
129	20231109	091136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10220	-630	5	-5.81	499976660	47892	25.36	10850	11000	10010	14100	7600	10850	10439.45	1.33	0	-5245	12136	11492	11126	10482	10116	11310	10300	40	3250	500	7590	10	1	7949335	812	-12.20	9.92	12	0.60	-838.00	1030.00	38800	20230828	-73.66	10010	20231109	2.10	38800	-73.66	20230828	10010	2.10	20231109	38800	-73.66	20230828	10010	2.10	20231109	0.64	N	418250	500	39 억		105998	N	N	0	N	00	N
130	20231108	161127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10850	-430	5	-3.81	2114716940	186660	97.56	11290	11770	10760	14660	7900	11280	11329.54	1.78	0	-34635	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	863	-12.95	10.53	12	2.35	-838.00	1030.00	38800	20230828	-72.04	10760	20231108	0.84	38800	-72.04	20230828	10760	0.84	20231108	38800	-72.04	20230828	10760	0.84	20231108	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
131	20231108	151130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10860	-420	5	-3.72	2021547730	178064	93.07	11290	11770	10760	14660	7900	11280	11352.94	1.78	0	-35681	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	863	-12.96	10.54	12	2.24	-838.00	1030.00	38800	20230828	-72.01	10760	20231108	0.93	38800	-72.01	20230828	10760	0.93	20231108	38800	-72.01	20230828	10760	0.93	20231108	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
132	20231108	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	-150	5	-1.33	1620600070	141499	73.96	11290	11770	11110	14660	7900	11280	11453.13	1.78	0	-16239	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	885	-13.28	10.81	12	1.78	-838.00	1030.00	38800	20230828	-71.31	11040	20231031	0.82	38800	-71.31	20230828	11040	0.82	20231031	38800	-71.31	20230828	11040	0.82	20231031	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
133	20231108	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	40	2	0.35	1342737750	116771	61.03	11290	11770	11290	14660	7900	11280	11498.96	1.78	0	1617	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	900	-13.51	10.99	12	1.47	-838.00	1030.00	38800	20230828	-70.82	11040	20231031	2.54	38800	-70.82	20230828	11040	2.54	20231031	38800	-70.82	20230828	11040	2.54	20231031	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
134	20231108	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	120	2	1.06	1123015030	97456	50.94	11290	11770	11290	14660	7900	11280	11523.39	1.78	0	15405	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	906	-13.60	11.07	12	1.23	-838.00	1030.00	38800	20230828	-70.62	11040	20231031	3.26	38800	-70.62	20230828	11040	3.26	20231031	38800	-70.62	20230828	11040	3.26	20231031	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
135	20231108	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	240	2	2.13	964568870	83659	43.73	11290	11770	11290	14660	7900	11280	11529.87	1.78	0	22063	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	916	-13.75	11.18	12	1.05	-838.00	1030.00	38800	20230828	-70.31	11040	20231031	4.35	38800	-70.31	20230828	11040	4.35	20231031	38800	-70.31	20230828	11040	4.35	20231031	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
136	20231108	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	220	2	1.95	816806760	70796	37.00	11290	11770	11290	14660	7900	11280	11537.60	1.78	0	19664	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	914	-13.72	11.17	12	0.89	-838.00	1030.00	38800	20230828	-70.36	11040	20231031	4.17	38800	-70.36	20230828	11040	4.17	20231031	38800	-70.36	20230828	11040	4.17	20231031	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
137	20231108	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	260	2	2.30	225616040	19675	10.28	11290	11560	11290	14660	7900	11280	11467.48	1.78	0	6633	12513	11896	11523	10906	10533	11710	10720	40	3380	500	7890	10	1	7949335	917	-13.77	11.20	12	0.25	-838.00	1030.00	38800	20230828	-70.26	11040	20231031	4.53	38800	-70.26	20230828	11040	4.53	20231031	38800	-70.26	20230828	11040	4.53	20231031	0.65	N	418250	500	39 억		141268	N	N	0	N	00	N
138	20231107	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-780	5	-6.47	2181473500	190049	82.05	12130	12140	11150	15670	8450	12060	11478.71	2.60	0	-65464	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	897	-13.46	10.95	12	2.39	-838.00	1030.00	38800	20230828	-70.93	11040	20231031	2.17	38800	-70.93	20230828	11040	2.17	20231031	38800	-70.93	20230828	11040	2.17	20231031	0.63	N	418250	500	39 억		206638	N	Y	0	N	00	N
139	20231107	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-830	5	-6.88	2127041640	185208	79.96	12130	12140	11150	15670	8450	12060	11484.49	2.60	0	-65743	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	893	-13.40	10.90	12	2.33	-838.00	1030.00	38800	20230828	-71.06	11040	20231031	1.72	38800	-71.06	20230828	11040	1.72	20231031	38800	-71.06	20230828	11040	1.72	20231031	0.63	N	418250	500	39 억		206638	N	N	0	N	00	N
140	20231107	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-810	5	-6.72	1932031360	167831	72.45	12130	12140	11200	15670	8450	12060	11511.64	2.60	0	-58904	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	894	-13.42	10.92	12	2.11	-838.00	1030.00	38800	20230828	-71.01	11040	20231031	1.90	38800	-71.01	20230828	11040	1.90	20231031	38800	-71.01	20230828	11040	1.90	20231031	0.63	N	418250	500	39 억		206638	N	N	0	N	00	N
141	20231107	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-730	5	-6.05	1603816000	138645	59.85	12130	12140	11240	15670	8450	12060	11567.65	2.60	0	-56882	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	901	-13.52	11.00	12	1.74	-838.00	1030.00	38800	20230828	-70.80	11040	20231031	2.63	38800	-70.80	20230828	11040	2.63	20231031	38800	-70.80	20230828	11040	2.63	20231031	0.63	N	418250	500	39 억		206638	N	N	0	N	00	N
142	20231107	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-760	5	-6.30	1492178580	128763	55.59	12130	12140	11300	15670	8450	12060	11588.42	2.60	0	-55126	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	898	-13.48	10.97	12	1.62	-838.00	1030.00	38800	20230828	-70.88	11040	20231031	2.36	38800	-70.88	20230828	11040	2.36	20231031	38800	-70.88	20230828	11040	2.36	20231031	0.63	N	418250	500	39 억		206638	N	N	0	N	00	N
143	20231107	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-700	5	-5.80	1254675280	107818	46.55	12130	12140	11340	15670	8450	12060	11636.82	2.60	0	-42371	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	903	-13.56	11.03	12	1.36	-838.00	1030.00	38800	20230828	-70.72	11040	20231031	2.90	38800	-70.72	20230828	11040	2.90	20231031	38800	-70.72	20230828	11040	2.90	20231031	0.63	N	418250	500	39 억		206638	N	N	0	N	00	N
144	20231107	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-660	5	-5.47	1033987780	88518	38.21	12130	12140	11340	15670	8450	12060	11680.93	2.60	0	-35544	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	906	-13.60	11.07	12	1.11	-838.00	1030.00	38800	20230828	-70.62	11040	20231031	3.26	38800	-70.62	20230828	11040	3.26	20231031	38800	-70.62	20230828	11040	3.26	20231031	0.63	N	418250	500	39 억		206638	N	N	0	N	00	N
145	20231107	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-360	5	-2.99	284365230	23937	10.33	12130	12140	11690	15670	8450	12060	11879.43	2.60	0	-13472	12620	12340	11920	11640	11220	12130	11430	40	3610	500	8440	10	1	7949335	930	-13.96	11.36	12	0.30	-838.00	1030.00	38800	20230828	-69.85	11040	20231031	5.98	38800	-69.85	20230828	11040	5.98	20231031	38800	-69.85	20230828	11040	5.98	20231031	0.63	N	418250	500	39 억		206638	N	N	0	N	00	N
146	20231106	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	250	2	2.12	2711485130	227159	107.67	12170	12200	11500	15350	8270	11810	11935.88	2.06	0	42656	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	959	-14.39	11.71	12	2.86	-838.00	1030.00	38800	20230828	-68.92	11040	20231031	9.24	38800	-68.92	20230828	11040	9.24	20231031	38800	-68.92	20230828	11040	9.24	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
147	20231106	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	180	2	1.52	2538642240	212790	100.86	12170	12200	11500	15350	8270	11810	11930.27	2.06	0	37555	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	953	-14.31	11.64	12	2.68	-838.00	1030.00	38800	20230828	-69.10	11040	20231031	8.61	38800	-69.10	20230828	11040	8.61	20231031	38800	-69.10	20230828	11040	8.61	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
148	20231106	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	120	2	1.02	2279416980	191110	90.59	12170	12200	11500	15350	8270	11810	11927.25	2.06	0	30359	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	948	-14.24	11.58	12	2.40	-838.00	1030.00	38800	20230828	-69.25	11040	20231031	8.06	38800	-69.25	20230828	11040	8.06	20231031	38800	-69.25	20230828	11040	8.06	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
149	20231106	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-50	5	-0.42	1954025490	163921	77.70	12170	12200	11500	15350	8270	11810	11920.53	2.06	0	20348	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	935	-14.03	11.42	12	2.06	-838.00	1030.00	38800	20230828	-69.69	11040	20231031	6.52	38800	-69.69	20230828	11040	6.52	20231031	38800	-69.69	20230828	11040	6.52	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
150	20231106	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	30	2	0.25	1704579280	142794	67.68	12170	12200	11500	15350	8270	11810	11937.33	2.06	0	21693	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	941	-14.13	11.50	12	1.80	-838.00	1030.00	38800	20230828	-69.48	11040	20231031	7.25	38800	-69.48	20230828	11040	7.25	20231031	38800	-69.48	20230828	11040	7.25	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
151	20231106	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	30	2	0.25	1456003000	121889	57.78	12170	12200	11500	15350	8270	11810	11945.32	2.06	0	18380	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	941	-14.13	11.50	12	1.53	-838.00	1030.00	38800	20230828	-69.48	11040	20231031	7.25	38800	-69.48	20230828	11040	7.25	20231031	38800	-69.48	20230828	11040	7.25	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
152	20231106	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	170	2	1.44	1022171540	85659	40.60	12170	12200	11500	15350	8270	11810	11933.03	2.06	0	6646	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	952	-14.30	11.63	12	1.08	-838.00	1030.00	38800	20230828	-69.12	11040	20231031	8.51	38800	-69.12	20230828	11040	8.51	20231031	38800	-69.12	20230828	11040	8.51	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
153	20231106	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-10	5	-0.08	402132260	33598	15.93	12170	12190	11800	15350	8270	11810	11968.94	2.06	0	4707	12690	12250	11710	11270	10730	11980	11000	40	3540	500	8260	10	1	7949335	938	-14.08	11.46	12	0.42	-838.00	1030.00	38800	20230828	-69.59	11040	20231031	6.88	38800	-69.59	20230828	11040	6.88	20231031	38800	-69.59	20230828	11040	6.88	20231031	0.64	N	418250	500	39 억		164056	N	N	0	N	00	N
154	20231103	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-80	5	-0.67	2411259110	208104	70.66	12150	12150	11170	15450	8330	11890	11586.47	2.04	0	87	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	939	-14.09	11.47	12	2.62	-838.00	1030.00	38800	20230828	-69.56	11040	20231031	6.97	38800	-69.56	20230828	11040	6.97	20231031	38800	-69.56	20230828	11040	6.97	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
155	20231103	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-100	5	-0.84	2361787050	203916	69.24	12150	12150	11170	15450	8330	11890	11582.16	2.04	0	-209	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	937	-14.07	11.45	12	2.57	-838.00	1030.00	38800	20230828	-69.61	11040	20231031	6.79	38800	-69.61	20230828	11040	6.79	20231031	38800	-69.61	20230828	11040	6.79	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
156	20231103	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	20	2	0.17	2104585130	182297	61.90	12150	12150	11170	15450	8330	11890	11544.81	2.04	0	-733	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	947	-14.21	11.56	12	2.29	-838.00	1030.00	38800	20230828	-69.30	11040	20231031	7.88	38800	-69.30	20230828	11040	7.88	20231031	38800	-69.30	20230828	11040	7.88	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
157	20231103	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-190	5	-1.60	1928943150	167373	56.83	12150	12150	11170	15450	8330	11890	11524.82	2.04	0	-3757	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	930	-13.96	11.36	12	2.11	-838.00	1030.00	38800	20230828	-69.85	11040	20231031	5.98	38800	-69.85	20230828	11040	5.98	20231031	38800	-69.85	20230828	11040	5.98	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
158	20231103	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-160	5	-1.35	1743324570	151531	51.45	12150	12150	11170	15450	8330	11890	11504.74	2.04	0	-9346	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	932	-14.00	11.39	12	1.91	-838.00	1030.00	38800	20230828	-69.77	11040	20231031	6.25	38800	-69.77	20230828	11040	6.25	20231031	38800	-69.77	20230828	11040	6.25	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
159	20231103	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-400	5	-3.36	1473275550	128263	43.55	12150	12150	11170	15450	8330	11890	11486.36	2.04	0	-20110	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	913	-13.71	11.16	12	1.61	-838.00	1030.00	38800	20230828	-70.39	11040	20231031	4.08	38800	-70.39	20230828	11040	4.08	20231031	38800	-70.39	20230828	11040	4.08	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
160	20231103	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	-510	5	-4.29	1263671270	109966	37.34	12150	12150	11170	15450	8330	11890	11491.47	2.04	0	-30475	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	905	-13.58	11.05	12	1.38	-838.00	1030.00	38800	20230828	-70.67	11040	20231031	3.08	38800	-70.67	20230828	11040	3.08	20231031	38800	-70.67	20230828	11040	3.08	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
161	20231103	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-360	5	-3.03	416254770	35521	12.06	12150	12150	11380	15450	8330	11890	11718.55	2.04	0	-16538	12550	12220	11760	11430	10970	12385	11595	40	3560	500	8320	10	1	7949335	917	-13.76	11.19	12	0.45	-838.00	1030.00	38800	20230828	-70.28	11040	20231031	4.44	38800	-70.28	20230828	11040	4.44	20231031	38800	-70.28	20230828	11040	4.44	20231031	0.66	N	418250	500	39 억		162134	N	N	0	N	00	N
162	20231102	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	750	2	6.73	3400039930	288607	133.68	11300	12090	11300	14480	7800	11140	11780.76	0.74	0	103921	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	945	-14.19	11.54	12	3.63	-838.00	1030.00	38800	20230828	-69.36	11040	20231031	7.70	38800	-69.36	20230828	11040	7.70	20231031	38800	-69.36	20230828	11040	7.70	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
163	20231102	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	660	2	5.92	3283849470	278798	129.14	11300	12090	11300	14480	7800	11140	11778.60	0.74	0	98795	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	938	-14.08	11.46	12	3.51	-838.00	1030.00	38800	20230828	-69.59	11040	20231031	6.88	38800	-69.59	20230828	11040	6.88	20231031	38800	-69.59	20230828	11040	6.88	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
164	20231102	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	600	2	5.39	2931340700	248700	115.20	11300	12090	11300	14480	7800	11140	11786.66	0.74	0	84008	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	933	-14.01	11.40	12	3.13	-838.00	1030.00	38800	20230828	-69.74	11040	20231031	6.34	38800	-69.74	20230828	11040	6.34	20231031	38800	-69.74	20230828	11040	6.34	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
165	20231102	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	710	2	6.37	2662666040	225962	104.66	11300	12090	11300	14480	7800	11140	11783.69	0.74	0	80886	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	942	-14.14	11.50	12	2.84	-838.00	1030.00	38800	20230828	-69.46	11040	20231031	7.34	38800	-69.46	20230828	11040	7.34	20231031	38800	-69.46	20230828	11040	7.34	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
166	20231102	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	830	2	7.45	2431676910	206613	95.70	11300	12090	11300	14480	7800	11140	11769.24	0.74	0	72186	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	952	-14.28	11.62	12	2.60	-838.00	1030.00	38800	20230828	-69.15	11040	20231031	8.42	38800	-69.15	20230828	11040	8.42	20231031	38800	-69.15	20230828	11040	8.42	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
167	20231102	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	670	2	6.01	2188459050	186189	86.24	11300	12090	11300	14480	7800	11140	11753.97	0.74	0	62754	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	939	-14.09	11.47	12	2.34	-838.00	1030.00	38800	20230828	-69.56	11040	20231031	6.97	38800	-69.56	20230828	11040	6.97	20231031	38800	-69.56	20230828	11040	6.97	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
168	20231102	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	690	2	6.19	1605526940	137368	63.63	11300	11990	11300	14480	7800	11140	11687.78	0.74	0	47023	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	940	-14.12	11.49	12	1.73	-838.00	1030.00	38800	20230828	-69.51	11040	20231031	7.16	38800	-69.51	20230828	11040	7.16	20231031	38800	-69.51	20230828	11040	7.16	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
169	20231102	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	440	2	3.95	403218240	35000	16.21	11300	11680	11300	14480	7800	11140	11520.53	0.74	0	14965	11866	11502	11306	10942	10746	11405	10845	40	3340	500	7790	10	1	7949335	921	-13.82	11.24	12	0.44	-838.00	1030.00	38800	20230828	-70.15	11040	20231031	4.89	38800	-70.15	20230828	11040	4.89	20231031	38800	-70.15	20230828	11040	4.89	20231031	0.73	N	418250	500	39 억		59036	N	N	0	N	00	N
170	20231101	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-160	5	-1.42	2406978780	211835	55.45	11400	11670	11110	14690	7910	11300	11363.23	0.64	0	7914	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	886	-13.29	10.82	12	2.66	-838.00	1030.00	38800	20230828	-71.29	11040	20231031	0.91	38800	-71.29	20230828	11040	0.91	20231031	38800	-71.29	20230828	11040	0.91	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N
171	20231101	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	-190	5	-1.68	2283184070	200745	52.54	11400	11670	11110	14690	7910	11300	11373.55	0.64	0	6115	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	883	-13.26	10.79	12	2.53	-838.00	1030.00	38800	20230828	-71.37	11040	20231031	0.63	38800	-71.37	20230828	11040	0.63	20231031	38800	-71.37	20230828	11040	0.63	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N
172	20231101	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-80	5	-0.71	2094424440	183855	48.12	11400	11670	11180	14690	7910	11300	11391.72	0.64	0	8224	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	892	-13.39	10.89	12	2.31	-838.00	1030.00	38800	20230828	-71.08	11040	20231031	1.63	38800	-71.08	20230828	11040	1.63	20231031	38800	-71.08	20230828	11040	1.63	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N
173	20231101	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	60	2	0.53	1843897610	161592	42.30	11400	11670	11180	14690	7910	11300	11410.82	0.64	0	15036	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	903	-13.56	11.03	12	2.03	-838.00	1030.00	38800	20230828	-70.72	11040	20231031	2.90	38800	-70.72	20230828	11040	2.90	20231031	38800	-70.72	20230828	11040	2.90	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N
174	20231101	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-90	5	-0.80	1616081710	141443	37.02	11400	11670	11180	14690	7910	11300	11425.68	0.64	0	12561	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	891	-13.38	10.88	12	1.78	-838.00	1030.00	38800	20230828	-71.11	11040	20231031	1.54	38800	-71.11	20230828	11040	1.54	20231031	38800	-71.11	20230828	11040	1.54	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N
175	20231101	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	50	2	0.44	1338305360	116776	30.57	11400	11670	11250	14690	7910	11300	11460.45	0.64	0	16022	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	902	-13.54	11.02	12	1.47	-838.00	1030.00	38800	20230828	-70.75	11040	20231031	2.81	38800	-70.75	20230828	11040	2.81	20231031	38800	-70.75	20230828	11040	2.81	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N
176	20231101	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	320	2	2.83	1020240160	89003	23.30	11400	11670	11250	14690	7910	11300	11462.99	0.64	0	19637	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	924	-13.87	11.28	12	1.12	-838.00	1030.00	38800	20230828	-70.05	11040	20231031	5.25	38800	-70.05	20230828	11040	5.25	20231031	38800	-70.05	20230828	11040	5.25	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N
177	20231101	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	100	2	0.88	257335700	22683	5.94	11400	11460	11250	14690	7910	11300	11344.87	0.64	0	5411	13566	12432	11736	10602	9906	12085	10255	40	3390	500	7910	10	1	7949335	906	-13.60	11.07	12	0.29	-838.00	1030.00	38800	20230828	-70.62	11040	20231031	3.26	38800	-70.62	20230828	11040	3.26	20231031	38800	-70.62	20230828	11040	3.26	20231031	0.75	N	418250	500	39 억		50816	N	N	0	N	00	N