KissMeData/443250/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	161349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	930	2	7.06	4762177400	342072	311.93	14000	14410	13510	17130	9230	13180	13921.39	0.51	0	-20214	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1566	21.28	5.12	12	3.08	663.00	2754.00	41950	20231006	-66.36	11000	20231113	28.27	41950	-66.36	20231006	11000	28.27	20231113	41950	-66.36	20231006	11000	28.27	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
3	20231130	151346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14170	990	2	7.51	4670796130	335598	306.02	14000	14410	13510	17130	9230	13180	13917.84	0.51	0	-21154	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1572	21.37	5.15	12	3.02	663.00	2754.00	41950	20231006	-66.22	11000	20231113	28.82	41950	-66.22	20231006	11000	28.82	20231113	41950	-66.22	20231006	11000	28.82	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
4	20231130	141343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	960	2	7.28	4129663900	297309	271.11	14000	14410	13510	17130	9230	13180	13890.15	0.51	0	-32163	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1569	21.33	5.13	12	2.68	663.00	2754.00	41950	20231006	-66.29	11000	20231113	28.55	41950	-66.29	20231006	11000	28.55	20231113	41950	-66.29	20231006	11000	28.55	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
5	20231130	131342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	480	2	3.64	3831748010	275911	251.60	14000	14410	13510	17130	9230	13180	13887.63	0.51	0	-38434	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1516	20.60	4.96	12	2.49	663.00	2754.00	41950	20231006	-67.44	11000	20231113	24.18	41950	-67.44	20231006	11000	24.18	20231113	41950	-67.44	20231006	11000	24.18	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
6	20231130	121358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	460	2	3.49	3699822230	266269	242.80	14000	14410	13510	17130	9230	13180	13895.06	0.51	0	-37077	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1513	20.57	4.95	12	2.40	663.00	2754.00	41950	20231006	-67.49	11000	20231113	24.00	41950	-67.49	20231006	11000	24.00	20231113	41950	-67.49	20231006	11000	24.00	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
7	20231130	111351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13730	550	2	4.17	3435068100	246791	225.04	14000	14410	13510	17130	9230	13180	13918.94	0.51	0	-34211	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1523	20.71	4.99	12	2.22	663.00	2754.00	41950	20231006	-67.27	11000	20231113	24.82	41950	-67.27	20231006	11000	24.82	20231113	41950	-67.27	20231006	11000	24.82	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
8	20231130	101344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	520	2	3.95	2940285550	210789	192.21	14000	14410	13530	17130	9230	13180	13948.96	0.51	0	-32133	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1520	20.66	4.97	12	1.90	663.00	2754.00	41950	20231006	-67.34	11000	20231113	24.55	41950	-67.34	20231006	11000	24.55	20231113	41950	-67.34	20231006	11000	24.55	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
9	20231130	091344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14310	1130	2	8.57	1552190720	110910	101.14	14000	14410	13720	17130	9230	13180	13995.06	0.51	0	-16818	14140	13660	12990	12510	11840	13900	12750	55	3950	500	9220	10	1	11095526	1588	21.58	5.20	12	1.00	663.00	2754.00	41950	20231006	-65.89	11000	20231113	30.09	41950	-65.89	20231006	11000	30.09	20231113	41950	-65.89	20231006	11000	30.09	20231113	0.11	N	443250	500	55 억		56072	N	N	0	N	00	N
10	20231129	161336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	680	2	5.44	1402964740	107618	205.39	12610	13470	12320	16250	8750	12500	13036.47	0.30	0	21719	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1462	19.88	4.79	12	0.97	663.00	2754.00	41950	20231006	-68.58	11000	20231113	19.82	41950	-68.58	20231006	11000	19.82	20231113	41950	-68.58	20231006	11000	19.82	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
11	20231129	151348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	590	2	4.72	1356807560	104114	198.71	12610	13470	12320	16250	8750	12500	13031.94	0.30	0	21692	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1452	19.74	4.75	12	0.94	663.00	2754.00	41950	20231006	-68.80	11000	20231113	19.00	41950	-68.80	20231006	11000	19.00	20231113	41950	-68.80	20231006	11000	19.00	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
12	20231129	141341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	610	2	4.88	1168981260	89840	171.46	12610	13470	12320	16250	8750	12500	13011.81	0.30	0	21418	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1455	19.77	4.76	12	0.81	663.00	2754.00	41950	20231006	-68.75	11000	20231113	19.18	41950	-68.75	20231006	11000	19.18	20231113	41950	-68.75	20231006	11000	19.18	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
13	20231129	131342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	770	2	6.16	1036938390	79846	152.39	12610	13470	12320	16250	8750	12500	12986.73	0.30	0	18835	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1472	20.02	4.82	12	0.72	663.00	2754.00	41950	20231006	-68.37	11000	20231113	20.64	41950	-68.37	20231006	11000	20.64	20231113	41950	-68.37	20231006	11000	20.64	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
14	20231129	121343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	700	2	5.60	928682030	71668	136.78	12610	13470	12320	16250	8750	12500	12958.11	0.30	0	15476	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1465	19.91	4.79	12	0.65	663.00	2754.00	41950	20231006	-68.53	11000	20231113	20.00	41950	-68.53	20231006	11000	20.00	20231113	41950	-68.53	20231006	11000	20.00	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
15	20231129	111345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	790	2	6.32	795371340	61639	117.64	12610	13470	12320	16250	8750	12500	12903.70	0.30	0	12674	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1475	20.05	4.83	12	0.56	663.00	2754.00	41950	20231006	-68.32	11000	20231113	20.82	41950	-68.32	20231006	11000	20.82	20231113	41950	-68.32	20231006	11000	20.82	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
16	20231129	101342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	380	2	3.04	333778400	26515	50.61	12610	12910	12320	16250	8750	12500	12588.29	0.30	0	5437	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1429	19.43	4.68	12	0.24	663.00	2754.00	41950	20231006	-69.30	11000	20231113	17.09	41950	-69.30	20231006	11000	17.09	20231113	41950	-69.30	20231006	11000	17.09	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
17	20231129	091335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-170	5	-1.36	114094170	9156	17.47	12610	12610	12330	16250	8750	12500	12461.14	0.30	0	-328	13333	12916	12663	12246	11993	12790	12120	55	3750	500	8750	10	1	11095526	1368	18.60	4.48	12	0.08	663.00	2754.00	41950	20231006	-70.61	11000	20231113	12.09	41950	-70.61	20231006	11000	12.09	20231113	41950	-70.61	20231006	11000	12.09	20231113	0.09	N	443250	500	55 억		32834	N	N	0	N	00	N
18	20231128	161335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-440	5	-3.40	653172370	51502	45.83	12940	13080	12410	16820	9060	12940	12684.24	0.35	0	-5801	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1387	18.85	4.54	12	0.46	663.00	2754.00	41950	20231006	-70.20	11000	20231113	13.64	41950	-70.20	20231006	11000	13.64	20231113	41950	-70.20	20231006	11000	13.64	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
19	20231128	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	-430	5	-3.32	613770050	48351	43.03	12940	13080	12410	16820	9060	12940	12694.05	0.35	0	-5619	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1388	18.87	4.54	12	0.44	663.00	2754.00	41950	20231006	-70.18	11000	20231113	13.73	41950	-70.18	20231006	11000	13.73	20231113	41950	-70.18	20231006	11000	13.73	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
20	20231128	141326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-410	5	-3.17	532342720	41876	37.27	12940	13080	12410	16820	9060	12940	12712.36	0.35	0	-4138	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1390	18.90	4.55	12	0.38	663.00	2754.00	41950	20231006	-70.13	11000	20231113	13.91	41950	-70.13	20231006	11000	13.91	20231113	41950	-70.13	20231006	11000	13.91	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
21	20231128	131326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	-320	5	-2.47	384327700	30100	26.79	12940	13080	12620	16820	9060	12940	12768.36	0.35	0	-2428	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1400	19.03	4.58	12	0.27	663.00	2754.00	41950	20231006	-69.92	11000	20231113	14.73	41950	-69.92	20231006	11000	14.73	20231113	41950	-69.92	20231006	11000	14.73	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
22	20231128	121334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-240	5	-1.85	334494000	26162	23.28	12940	13080	12620	16820	9060	12940	12785.49	0.35	0	-1193	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1409	19.16	4.61	12	0.24	663.00	2754.00	41950	20231006	-69.73	11000	20231113	15.45	41950	-69.73	20231006	11000	15.45	20231113	41950	-69.73	20231006	11000	15.45	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
23	20231128	111335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-150	5	-1.16	276681200	21604	19.23	12940	13080	12670	16820	9060	12940	12806.94	0.35	0	-1123	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1419	19.29	4.64	12	0.19	663.00	2754.00	41950	20231006	-69.51	11000	20231113	16.27	41950	-69.51	20231006	11000	16.27	20231113	41950	-69.51	20231006	11000	16.27	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
24	20231128	101330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-230	5	-1.78	222171040	17326	15.42	12940	13080	12700	16820	9060	12940	12822.99	0.35	0	-301	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1410	19.17	4.62	12	0.16	663.00	2754.00	41950	20231006	-69.70	11000	20231113	15.55	41950	-69.70	20231006	11000	15.55	20231113	41950	-69.70	20231006	11000	15.55	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
25	20231128	091329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	60	2	0.46	41515910	3209	2.86	12940	13080	12870	16820	9060	12940	12937.34	0.35	0	629	13593	13266	12933	12606	12273	13430	12770	55	3880	500	9050	10	1	11095526	1442	19.61	4.72	12	0.03	663.00	2754.00	41950	20231006	-69.01	11000	20231113	18.18	41950	-69.01	20231006	11000	18.18	20231113	41950	-69.01	20231006	11000	18.18	20231113	0.11	N	443250	500	55 억		38444	N	N	0	N	00	N
26	20231127	161319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	400	2	3.19	1432961730	110588	196.90	12600	13260	12600	16300	8780	12540	12957.71	0.24	0	12140	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1436	19.52	4.70	12	1.00	663.00	2754.00	41950	20231006	-69.15	11000	20231113	17.64	41950	-69.15	20231006	11000	17.64	20231113	41950	-69.15	20231006	11000	17.64	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
27	20231127	151334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	310	2	2.47	1365393650	105353	187.58	12600	13260	12600	16300	8780	12540	12960.18	0.24	0	11892	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1426	19.38	4.67	12	0.95	663.00	2754.00	41950	20231006	-69.37	11000	20231113	16.82	41950	-69.37	20231006	11000	16.82	20231113	41950	-69.37	20231006	11000	16.82	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
28	20231127	141331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	330	2	2.63	1248485490	96298	171.46	12600	13260	12600	16300	8780	12540	12964.81	0.24	0	10773	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1428	19.41	4.67	12	0.87	663.00	2754.00	41950	20231006	-69.32	11000	20231113	17.00	41950	-69.32	20231006	11000	17.00	20231113	41950	-69.32	20231006	11000	17.00	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
29	20231127	131335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	280	2	2.23	1119548650	86329	153.71	12600	13260	12600	16300	8780	12540	12968.40	0.24	0	12202	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1422	19.34	4.66	12	0.78	663.00	2754.00	41950	20231006	-69.44	11000	20231113	16.55	41950	-69.44	20231006	11000	16.55	20231113	41950	-69.44	20231006	11000	16.55	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
30	20231127	121340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	300	2	2.39	1028191820	79222	141.05	12600	13260	12600	16300	8780	12540	12978.61	0.24	0	11082	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1425	19.37	4.66	12	0.71	663.00	2754.00	41950	20231006	-69.39	11000	20231113	16.73	41950	-69.39	20231006	11000	16.73	20231113	41950	-69.39	20231006	11000	16.73	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
31	20231127	111318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	490	2	3.91	820706530	63060	112.28	12600	13260	12600	16300	8780	12540	13014.69	0.24	0	10117	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1446	19.65	4.73	12	0.57	663.00	2754.00	41950	20231006	-68.94	11000	20231113	18.45	41950	-68.94	20231006	11000	18.45	20231113	41950	-68.94	20231006	11000	18.45	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
32	20231127	101315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	540	2	4.31	654580430	50318	89.59	12600	13260	12600	16300	8780	12540	13008.87	0.24	0	11439	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1451	19.73	4.75	12	0.45	663.00	2754.00	41950	20231006	-68.82	11000	20231113	18.91	41950	-68.82	20231006	11000	18.91	20231113	41950	-68.82	20231006	11000	18.91	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
33	20231127	091319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	150	2	1.20	112935230	8850	15.76	12600	13000	12600	16300	8780	12540	12761.04	0.24	0	923	12920	12730	12510	12320	12100	12620	12210	55	3760	500	8770	10	1	11095526	1408	19.14	4.61	12	0.08	663.00	2754.00	41950	20231006	-69.75	11000	20231113	15.36	41950	-69.75	20231006	11000	15.36	20231113	41950	-69.75	20231006	11000	15.36	20231113	0.05	N	443250	500	55 억		26157	N	N	0	N	00	N
34	20231124	161312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	-20	5	-0.16	699813440	55959	22.39	12650	12700	12290	16320	8800	12560	12505.46	0.22	0	1666	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1391	18.91	4.55	12	0.50	663.00	2754.00	41950	20231006	-70.11	11000	20231113	14.00	41950	-70.11	20231006	11000	14.00	20231113	41950	-70.11	20231006	11000	14.00	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
35	20231124	151321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	40	2	0.32	640504040	51255	20.51	12650	12700	12290	16320	8800	12560	12496.42	0.22	0	1666	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1398	19.00	4.58	12	0.46	663.00	2754.00	41950	20231006	-69.96	11000	20231113	14.55	41950	-69.96	20231006	11000	14.55	20231113	41950	-69.96	20231006	11000	14.55	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
36	20231124	141316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	-20	5	-0.16	527572350	42262	16.91	12650	12700	12290	16320	8800	12560	12483.37	0.22	0	939	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1391	18.91	4.55	12	0.38	663.00	2754.00	41950	20231006	-70.11	11000	20231113	14.00	41950	-70.11	20231006	11000	14.00	20231113	41950	-70.11	20231006	11000	14.00	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
37	20231124	131314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	-50	5	-0.40	424420270	33971	13.59	12650	12700	12290	16320	8800	12560	12493.61	0.22	0	29	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1388	18.87	4.54	12	0.31	663.00	2754.00	41950	20231006	-70.18	11000	20231113	13.73	41950	-70.18	20231006	11000	13.73	20231113	41950	-70.18	20231006	11000	13.73	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
38	20231124	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	-20	5	-0.16	370354720	29655	11.86	12650	12700	12290	16320	8800	12560	12488.78	0.22	0	-493	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1391	18.91	4.55	12	0.27	663.00	2754.00	41950	20231006	-70.11	11000	20231113	14.00	41950	-70.11	20231006	11000	14.00	20231113	41950	-70.11	20231006	11000	14.00	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
39	20231124	111318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	60	2	0.48	313869630	25172	10.07	12650	12650	12290	16320	8800	12560	12469.00	0.22	0	-1141	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1400	19.03	4.58	12	0.23	663.00	2754.00	41950	20231006	-69.92	11000	20231113	14.73	41950	-69.92	20231006	11000	14.73	20231113	41950	-69.92	20231006	11000	14.73	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
40	20231124	101322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-160	5	-1.27	206969560	16630	6.65	12650	12650	12290	16320	8800	12560	12445.55	0.22	0	-2457	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1376	18.70	4.50	12	0.15	663.00	2754.00	41950	20231006	-70.44	11000	20231113	12.73	41950	-70.44	20231006	11000	12.73	20231113	41950	-70.44	20231006	11000	12.73	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
41	20231124	091313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-200	5	-1.59	106455990	8514	3.41	12650	12650	12350	16320	8800	12560	12503.64	0.22	0	-2436	14000	13280	12820	12100	11640	13050	11870	55	3760	500	8790	10	1	11095526	1371	18.64	4.49	12	0.08	663.00	2754.00	41950	20231006	-70.54	11000	20231113	12.36	41950	-70.54	20231006	11000	12.36	20231113	41950	-70.54	20231006	11000	12.36	20231113	0.05	N	443250	500	55 억		24775	N	N	0	N	00	N
42	20231123	161254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	140	2	1.13	3210134810	248258	536.91	12860	13540	12360	16140	8700	12420	12930.90	0.44	0	-28557	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1394	18.94	4.56	12	2.24	663.00	2754.00	41950	20231006	-70.06	11000	20231113	14.18	41950	-70.06	20231006	11000	14.18	20231113	41950	-70.06	20231006	11000	14.18	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
43	20231123	151340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	130	2	1.05	3179204370	245793	531.58	12860	13540	12360	16140	8700	12420	12934.48	0.44	0	-28752	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1392	18.93	4.56	12	2.22	663.00	2754.00	41950	20231006	-70.08	11000	20231113	14.09	41950	-70.08	20231006	11000	14.09	20231113	41950	-70.08	20231006	11000	14.09	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
44	20231123	141341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	100	2	0.81	3086424050	238417	515.63	12860	13540	12360	16140	8700	12420	12945.49	0.44	0	-28309	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1389	18.88	4.55	12	2.15	663.00	2754.00	41950	20231006	-70.15	11000	20231113	13.82	41950	-70.15	20231006	11000	13.82	20231113	41950	-70.15	20231006	11000	13.82	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
45	20231123	131340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	130	2	1.05	3006816410	232066	501.89	12860	13540	12360	16140	8700	12420	12956.73	0.44	0	-27348	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1392	18.93	4.56	12	2.09	663.00	2754.00	41950	20231006	-70.08	11000	20231113	14.09	41950	-70.08	20231006	11000	14.09	20231113	41950	-70.08	20231006	11000	14.09	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
46	20231123	121317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	150	2	1.21	2923233440	225411	487.50	12860	13540	12360	16140	8700	12420	12968.46	0.44	0	-25842	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1395	18.96	4.56	12	2.03	663.00	2754.00	41950	20231006	-70.04	11000	20231113	14.27	41950	-70.04	20231006	11000	14.27	20231113	41950	-70.04	20231006	11000	14.27	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
47	20231123	111350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	110	2	0.89	2824877020	217598	470.60	12860	13540	12360	16140	8700	12420	12982.09	0.44	0	-25393	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1390	18.90	4.55	12	1.96	663.00	2754.00	41950	20231006	-70.13	11000	20231113	13.91	41950	-70.13	20231006	11000	13.91	20231113	41950	-70.13	20231006	11000	13.91	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
48	20231123	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	40	2	0.32	2581649110	198172	428.59	12860	13540	12360	16140	8700	12420	13027.32	0.44	0	-22973	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1383	18.79	4.52	12	1.79	663.00	2754.00	41950	20231006	-70.30	11000	20231113	13.27	41950	-70.30	20231006	11000	13.27	20231113	41950	-70.30	20231006	11000	13.27	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
49	20231123	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	910	2	7.33	1015920190	76949	166.42	12860	13540	12650	16140	8700	12420	13202.51	0.44	0	-607	12953	12686	12423	12156	11893	12820	12290	55	3720	500	8690	10	1	11095526	1479	20.11	4.84	12	0.69	663.00	2754.00	41950	20231006	-68.22	11000	20231113	21.18	41950	-68.22	20231006	11000	21.18	20231113	41950	-68.22	20231006	11000	21.18	20231113	0.05	N	443250	500	55 억		48351	N	N	0	N	00	N
50	20231122	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	140	2	1.14	561431530	45255	93.23	12270	12690	12160	15960	8600	12280	12405.93	0.45	0	-1645	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1378	18.73	4.51	12	0.41	663.00	2754.00	41950	20231006	-70.39	11000	20231113	12.91	41950	-70.39	20231006	11000	12.91	20231113	41950	-70.39	20231006	11000	12.91	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
51	20231122	151255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	80	2	0.65	549182350	44268	91.20	12270	12690	12160	15960	8600	12280	12405.85	0.45	0	-1505	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1371	18.64	4.49	12	0.40	663.00	2754.00	41950	20231006	-70.54	11000	20231113	12.36	41950	-70.54	20231006	11000	12.36	20231113	41950	-70.54	20231006	11000	12.36	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
52	20231122	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	150	2	1.22	440163860	35440	73.01	12270	12690	12160	15960	8600	12280	12419.97	0.45	0	-1545	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1379	18.75	4.51	12	0.32	663.00	2754.00	41950	20231006	-70.37	11000	20231113	13.00	41950	-70.37	20231006	11000	13.00	20231113	41950	-70.37	20231006	11000	13.00	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
53	20231122	131350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	130	2	1.06	353919890	28516	58.75	12270	12690	12160	15960	8600	12280	12411.27	0.45	0	-2087	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1377	18.72	4.51	12	0.26	663.00	2754.00	41950	20231006	-70.42	11000	20231113	12.82	41950	-70.42	20231006	11000	12.82	20231113	41950	-70.42	20231006	11000	12.82	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
54	20231122	121335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	40	2	0.33	323122500	26022	53.61	12270	12690	12160	15960	8600	12280	12417.28	0.45	0	-1198	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1367	18.58	4.47	12	0.23	663.00	2754.00	41950	20231006	-70.63	11000	20231113	12.00	41950	-70.63	20231006	11000	12.00	20231113	41950	-70.63	20231006	11000	12.00	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
55	20231122	111432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	10	2	0.08	294633920	23715	48.85	12270	12690	12160	15960	8600	12280	12423.95	0.45	0	-974	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1364	18.54	4.46	12	0.21	663.00	2754.00	41950	20231006	-70.70	11000	20231113	11.73	41950	-70.70	20231006	11000	11.73	20231113	41950	-70.70	20231006	11000	11.73	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
56	20231122	101348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	30	2	0.24	273383280	21986	45.29	12270	12690	12160	15960	8600	12280	12434.43	0.45	0	-723	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1366	18.57	4.47	12	0.20	663.00	2754.00	41950	20231006	-70.66	11000	20231113	11.91	41950	-70.66	20231006	11000	11.91	20231113	41950	-70.66	20231006	11000	11.91	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
57	20231122	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-30	5	-0.24	53346940	4351	8.96	12270	12380	12160	15960	8600	12280	12260.85	0.45	0	-802	12620	12450	12310	12140	12000	12535	12225	55	3680	500	8590	10	1	11095526	1359	18.48	4.45	12	0.04	663.00	2754.00	41950	20231006	-70.80	11000	20231113	11.36	41950	-70.80	20231006	11000	11.36	20231113	41950	-70.80	20231006	11000	11.36	20231113	0.05	N	443250	500	55 억		49996	N	N	0	N	00	N
58	20231121	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	10	2	0.08	568328480	46150	62.28	12250	12480	12170	15950	8590	12270	12315.29	0.37	0	8500	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1363	18.52	4.46	12	0.42	663.00	2754.00	41950	20231006	-70.73	11000	20231113	11.64	41950	-70.73	20231006	11000	11.64	20231113	41950	-70.73	20231006	11000	11.64	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
59	20231121	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-10	5	-0.08	555414570	45096	60.86	12250	12480	12170	15950	8590	12270	12316.27	0.37	0	8378	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1360	18.49	4.45	12	0.41	663.00	2754.00	41950	20231006	-70.77	11000	20231113	11.45	41950	-70.77	20231006	11000	11.45	20231113	41950	-70.77	20231006	11000	11.45	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
60	20231121	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-80	5	-0.65	396301370	32181	43.43	12250	12480	12170	15950	8590	12270	12314.76	0.37	0	3734	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1353	18.39	4.43	12	0.29	663.00	2754.00	41950	20231006	-70.94	11000	20231113	10.82	41950	-70.94	20231006	11000	10.82	20231113	41950	-70.94	20231006	11000	10.82	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
61	20231121	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-30	5	-0.24	338264070	27431	37.02	12250	12480	12180	15950	8590	12270	12331.45	0.37	0	4314	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1358	18.46	4.44	12	0.25	663.00	2754.00	41950	20231006	-70.82	11000	20231113	11.27	41950	-70.82	20231006	11000	11.27	20231113	41950	-70.82	20231006	11000	11.27	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
62	20231121	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	120	2	0.98	291851010	23652	31.92	12250	12480	12180	15950	8590	12270	12339.38	0.37	0	3408	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1375	18.69	4.50	12	0.21	663.00	2754.00	41950	20231006	-70.46	11000	20231113	12.64	41950	-70.46	20231006	11000	12.64	20231113	41950	-70.46	20231006	11000	12.64	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
63	20231121	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	60	2	0.49	270271970	21908	29.56	12250	12480	12180	15950	8590	12270	12336.68	0.37	0	3455	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1368	18.60	4.48	12	0.20	663.00	2754.00	41950	20231006	-70.61	11000	20231113	12.09	41950	-70.61	20231006	11000	12.09	20231113	41950	-70.61	20231006	11000	12.09	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
64	20231121	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	130	2	1.06	212109100	17184	23.19	12250	12480	12180	15950	8590	12270	12343.41	0.37	0	2208	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1376	18.70	4.50	12	0.15	663.00	2754.00	41950	20231006	-70.44	11000	20231113	12.73	41950	-70.44	20231006	11000	12.73	20231113	41950	-70.44	20231006	11000	12.73	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
65	20231121	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	90	2	0.73	79939220	6467	8.73	12250	12480	12250	15950	8590	12270	12361.10	0.37	0	-84	12790	12530	12010	11750	11230	12660	11880	55	3680	500	8580	10	1	11095526	1371	18.64	4.49	12	0.06	663.00	2754.00	41950	20231006	-70.54	11000	20231113	12.36	41950	-70.54	20231006	11000	12.36	20231113	41950	-70.54	20231006	11000	12.36	20231113	0.03	N	443250	500	55 억		41395	N	N	0	N	00	N
66	20231120	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	530	2	4.51	856689790	72541	161.11	11740	12270	11490	15260	8220	11740	11808.84	0.19	0	20730	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1361	18.51	4.46	12	0.65	663.00	2754.00	41950	20231006	-70.75	11000	20231113	11.55	41950	-70.75	20231006	11000	11.55	20231113	41950	-70.75	20231006	11000	11.55	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
67	20231120	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	380	2	3.24	812717950	68941	153.11	11740	12200	11490	15260	8220	11740	11788.60	0.19	0	19864	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1345	18.28	4.40	12	0.62	663.00	2754.00	41950	20231006	-71.11	11000	20231113	10.18	41950	-71.11	20231006	11000	10.18	20231113	41950	-71.11	20231006	11000	10.18	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
68	20231120	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	300	2	2.56	747804670	63546	141.13	11740	12200	11490	15260	8220	11740	11767.93	0.19	0	18435	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1336	18.16	4.37	12	0.57	663.00	2754.00	41950	20231006	-71.30	11000	20231113	9.45	41950	-71.30	20231006	11000	9.45	20231113	41950	-71.30	20231006	11000	9.45	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
69	20231120	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	420	2	3.58	712829640	60657	134.72	11740	12200	11490	15260	8220	11740	11751.81	0.19	0	18109	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1349	18.34	4.42	12	0.55	663.00	2754.00	41950	20231006	-71.01	11000	20231113	10.55	41950	-71.01	20231006	11000	10.55	20231113	41950	-71.01	20231006	11000	10.55	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
70	20231120	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	200	2	1.70	568136300	48650	108.05	11740	12050	11490	15260	8220	11740	11678.03	0.19	0	15225	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1325	18.01	4.34	12	0.44	663.00	2754.00	41950	20231006	-71.54	11000	20231113	8.55	41950	-71.54	20231006	11000	8.55	20231113	41950	-71.54	20231006	11000	8.55	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
71	20231120	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	70	2	0.60	409626110	35357	78.53	11740	11860	11490	15260	8220	11740	11585.43	0.19	0	12228	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1310	17.81	4.29	12	0.32	663.00	2754.00	41950	20231006	-71.85	11000	20231113	7.36	41950	-71.85	20231006	11000	7.36	20231113	41950	-71.85	20231006	11000	7.36	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
72	20231120	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-230	5	-1.96	158998530	13672	30.36	11740	11860	11490	15260	8220	11740	11629.50	0.19	0	-453	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1277	17.36	4.18	12	0.12	663.00	2754.00	41950	20231006	-72.56	11000	20231113	4.64	41950	-72.56	20231006	11000	4.64	20231113	41950	-72.56	20231006	11000	4.64	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
73	20231120	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	0	3	0.00	30026340	2558	5.68	11740	11860	11700	15260	8220	11740	11738.21	0.19	0	-429	12900	12320	11910	11330	10920	12115	11125	55	3520	500	8210	10	1	11095526	1303	17.71	4.26	12	0.02	663.00	2754.00	41950	20231006	-72.01	11000	20231113	6.73	41950	-72.01	20231006	11000	6.73	20231113	41950	-72.01	20231006	11000	6.73	20231113	0.03	N	443250	500	55 억		20619	N	N	0	N	00	N
74	20231117	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-750	5	-6.00	526929160	44475	100.51	12490	12490	11500	16230	8750	12490	11847.79	0.25	0	-8081	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1303	17.71	4.26	12	0.40	663.00	2754.00	41950	20231006	-72.01	11000	20231113	6.73	41950	-72.01	20231006	11000	6.73	20231113	41950	-72.01	20231006	11000	6.73	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
75	20231117	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-740	5	-5.92	516139960	43556	98.43	12490	12490	11500	16230	8750	12490	11850.00	0.25	0	-7940	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1304	17.72	4.27	12	0.39	663.00	2754.00	41950	20231006	-71.99	11000	20231113	6.82	41950	-71.99	20231006	11000	6.82	20231113	41950	-71.99	20231006	11000	6.82	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
76	20231117	141246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-630	5	-5.04	477340900	40259	90.98	12490	12490	11500	16230	8750	12490	11856.72	0.25	0	-6837	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1316	17.89	4.31	12	0.36	663.00	2754.00	41950	20231006	-71.73	11000	20231113	7.82	41950	-71.73	20231006	11000	7.82	20231113	41950	-71.73	20231006	11000	7.82	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
77	20231117	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-540	5	-4.32	446715710	37679	85.15	12490	12490	11500	16230	8750	12490	11855.79	0.25	0	-6615	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1326	18.02	4.34	12	0.34	663.00	2754.00	41950	20231006	-71.51	11000	20231113	8.64	41950	-71.51	20231006	11000	8.64	20231113	41950	-71.51	20231006	11000	8.64	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
78	20231117	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-630	5	-5.04	414813660	35006	79.11	12490	12490	11500	16230	8750	12490	11849.75	0.25	0	-5877	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1316	17.89	4.31	12	0.32	663.00	2754.00	41950	20231006	-71.73	11000	20231113	7.82	41950	-71.73	20231006	11000	7.82	20231113	41950	-71.73	20231006	11000	7.82	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
79	20231117	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-780	5	-6.24	392348390	33107	74.82	12490	12490	11500	16230	8750	12490	11850.88	0.25	0	-6201	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1299	17.66	4.25	12	0.30	663.00	2754.00	41950	20231006	-72.09	11000	20231113	6.45	41950	-72.09	20231006	11000	6.45	20231113	41950	-72.09	20231006	11000	6.45	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
80	20231117	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-760	5	-6.08	329578760	27723	62.65	12490	12490	11500	16230	8750	12490	11888.24	0.25	0	-6424	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1302	17.69	4.26	12	0.25	663.00	2754.00	41950	20231006	-72.04	11000	20231113	6.64	41950	-72.04	20231006	11000	6.64	20231113	41950	-72.04	20231006	11000	6.64	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
81	20231117	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-390	5	-3.12	61424530	5028	11.36	12490	12490	12060	16230	8750	12490	12216.38	0.25	0	-3310	12930	12710	12470	12250	12010	12590	12130	55	3740	500	8740	10	1	11095526	1343	18.25	4.39	12	0.05	663.00	2754.00	41950	20231006	-71.16	11000	20231113	10.00	41950	-71.16	20231006	11000	10.00	20231113	41950	-71.16	20231006	11000	10.00	20231113	0.03	N	443250	500	55 억		28289	N	N	0	N	00	N
82	20231116	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-180	5	-1.43	528721900	42437	26.45	12540	12690	12230	16360	8820	12590	12458.98	0.29	0	-3086	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1377	18.72	4.51	12	0.38	663.00	2754.00	41950	20231006	-70.42	11000	20231113	12.82	41950	-70.42	20231006	11000	12.82	20231113	41950	-70.42	20231006	11000	12.82	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
83	20231116	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-140	5	-1.11	449393630	36048	22.47	12540	12690	12230	16360	8820	12590	12466.53	0.29	0	-2823	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1381	18.78	4.52	12	0.32	663.00	2754.00	41950	20231006	-70.32	11000	20231113	13.18	41950	-70.32	20231006	11000	13.18	20231113	41950	-70.32	20231006	11000	13.18	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
84	20231116	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	-160	5	-1.27	417079390	33450	20.85	12540	12690	12230	16360	8820	12590	12468.74	0.29	0	-2297	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1379	18.75	4.51	12	0.30	663.00	2754.00	41950	20231006	-70.37	11000	20231113	13.00	41950	-70.37	20231006	11000	13.00	20231113	41950	-70.37	20231006	11000	13.00	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
85	20231116	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-90	5	-0.71	381096660	30560	19.05	12540	12690	12230	16360	8820	12590	12470.44	0.29	0	-1284	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1387	18.85	4.54	12	0.28	663.00	2754.00	41950	20231006	-70.20	11000	20231113	13.64	41950	-70.20	20231006	11000	13.64	20231113	41950	-70.20	20231006	11000	13.64	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
86	20231116	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-90	5	-0.71	346828600	27817	17.34	12540	12690	12230	16360	8820	12590	12468.22	0.29	0	-767	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1387	18.85	4.54	12	0.25	663.00	2754.00	41950	20231006	-70.20	11000	20231113	13.64	41950	-70.20	20231006	11000	13.64	20231113	41950	-70.20	20231006	11000	13.64	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
87	20231116	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-210	5	-1.67	260670030	20929	13.05	12540	12690	12230	16360	8820	12590	12454.97	0.29	0	-1868	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1374	18.67	4.50	12	0.19	663.00	2754.00	41950	20231006	-70.49	11000	20231113	12.55	41950	-70.49	20231006	11000	12.55	20231113	41950	-70.49	20231006	11000	12.55	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
88	20231116	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-250	5	-1.99	81231900	6582	4.10	12540	12560	12230	16360	8820	12590	12341.52	0.29	0	314	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1369	18.61	4.48	12	0.06	663.00	2754.00	41950	20231006	-70.58	11000	20231113	12.18	41950	-70.58	20231006	11000	12.18	20231113	41950	-70.58	20231006	11000	12.18	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
89	20231116	091245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	16360	8820	12590	0.00	0.29	0	0	13510	13050	12340	11880	11170	13280	12110	55	3770	500	8810	10	1	11095526	1397	18.99	4.57	12	0.00	663.00	2754.00	41950	20231006	-69.99	11000	20231113	14.45	41950	-69.99	20231006	11000	14.45	20231113	41950	-69.99	20231006	11000	14.45	20231113	0.07	N	443250	500	55 억		31715	N	N	0	N	00	N
90	20231115	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	780	2	6.60	1974704670	159969	216.20	12020	12800	11630	15350	8270	11810	12343.38	0.17	0	13516	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1397	18.99	4.57	12	1.44	663.00	2754.00	41950	20231006	-69.99	11000	20231113	14.45	41950	-69.99	20231006	11000	14.45	20231113	41950	-69.99	20231006	11000	14.45	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
91	20231115	151303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	700	2	5.93	1890112380	153219	207.08	12020	12800	11630	15350	8270	11810	12336.02	0.17	0	12645	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1388	18.87	4.54	12	1.38	663.00	2754.00	41950	20231006	-70.18	11000	20231113	13.73	41950	-70.18	20231006	11000	13.73	20231113	41950	-70.18	20231006	11000	13.73	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
92	20231115	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	560	2	4.74	1153680300	94912	128.27	12020	12530	11630	15350	8270	11810	12155.26	0.17	0	14023	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1373	18.66	4.49	12	0.86	663.00	2754.00	41950	20231006	-70.51	11000	20231113	12.45	41950	-70.51	20231006	11000	12.45	20231113	41950	-70.51	20231006	11000	12.45	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
93	20231115	131300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	530	2	4.49	1090254090	89761	121.31	12020	12530	11630	15350	8270	11810	12146.19	0.17	0	13949	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1369	18.61	4.48	12	0.81	663.00	2754.00	41950	20231006	-70.58	11000	20231113	12.18	41950	-70.58	20231006	11000	12.18	20231113	41950	-70.58	20231006	11000	12.18	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
94	20231115	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	540	2	4.57	1033122150	85133	115.06	12020	12530	11630	15350	8270	11810	12135.39	0.17	0	13875	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1370	18.63	4.48	12	0.77	663.00	2754.00	41950	20231006	-70.56	11000	20231113	12.27	41950	-70.56	20231006	11000	12.27	20231113	41950	-70.56	20231006	11000	12.27	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
95	20231115	111316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	490	2	4.15	854896330	70782	95.66	12020	12430	11630	15350	8270	11810	12077.88	0.17	0	10878	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1365	18.55	4.47	12	0.64	663.00	2754.00	41950	20231006	-70.68	11000	20231113	11.82	41950	-70.68	20231006	11000	11.82	20231113	41950	-70.68	20231006	11000	11.82	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
96	20231115	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-10	5	-0.08	306381030	25905	35.01	12020	12070	11630	15350	8270	11810	11827.10	0.17	0	-381	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1309	17.80	4.28	12	0.23	663.00	2754.00	41950	20231006	-71.87	11000	20231113	7.27	41950	-71.87	20231006	11000	7.27	20231113	41950	-71.87	20231006	11000	7.27	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
97	20231115	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-50	5	-0.42	104104910	8786	11.87	12020	12070	11630	15350	8270	11810	11848.95	0.17	0	-1039	12703	12256	12003	11556	11303	12130	11430	55	3540	500	8260	10	1	11095526	1305	17.74	4.27	12	0.08	663.00	2754.00	41950	20231006	-71.97	11000	20231113	6.91	41950	-71.97	20231006	11000	6.91	20231113	41950	-71.97	20231006	11000	6.91	20231113	0.02	N	443250	500	55 억		18639	N	N	0	N	00	N
98	20231114	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-250	5	-2.07	825736480	68951	45.77	12120	12450	11750	15670	8450	12060	11975.91	0.25	0	-10327	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1310	17.81	4.29	12	0.62	663.00	2754.00	41950	20231006	-71.85	11000	20231113	7.36	41950	-71.85	20231006	11000	7.36	20231113	41950	-71.85	20231006	11000	7.36	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
99	20231114	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	-220	5	-1.82	780158010	65095	43.21	12120	12450	11750	15670	8450	12060	11984.83	0.25	0	-9046	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1314	17.86	4.30	12	0.59	663.00	2754.00	41950	20231006	-71.78	11000	20231113	7.64	41950	-71.78	20231006	11000	7.64	20231113	41950	-71.78	20231006	11000	7.64	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
100	20231114	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	-240	5	-1.99	674738470	56211	37.31	12120	12450	11790	15670	8450	12060	12003.60	0.25	0	-8615	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1311	17.83	4.29	12	0.51	663.00	2754.00	41950	20231006	-71.82	11000	20231113	7.45	41950	-71.82	20231006	11000	7.45	20231113	41950	-71.82	20231006	11000	7.45	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
101	20231114	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-170	5	-1.41	476925790	39499	26.22	12120	12450	11840	15670	8450	12060	12074.40	0.25	0	-6247	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1319	17.93	4.32	12	0.36	663.00	2754.00	41950	20231006	-71.66	11000	20231113	8.09	41950	-71.66	20231006	11000	8.09	20231113	41950	-71.66	20231006	11000	8.09	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
102	20231114	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	-70	5	-0.58	362881310	29930	19.87	12120	12450	11930	15670	8450	12060	12124.48	0.25	0	-3905	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1330	18.08	4.35	12	0.27	663.00	2754.00	41950	20231006	-71.42	11000	20231113	9.00	41950	-71.42	20231006	11000	9.00	20231113	41950	-71.42	20231006	11000	9.00	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
103	20231114	111251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-10	5	-0.08	296727710	24401	16.20	12120	12450	11930	15670	8450	12060	12160.76	0.25	0	-2319	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1337	18.17	4.38	12	0.22	663.00	2754.00	41950	20231006	-71.28	11000	20231113	9.55	41950	-71.28	20231006	11000	9.55	20231113	41950	-71.28	20231006	11000	9.55	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
104	20231114	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	0	3	0.00	232026770	19036	12.64	12120	12450	11990	15670	8450	12060	12189.31	0.25	0	-996	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1338	18.19	4.38	12	0.17	663.00	2754.00	41950	20231006	-71.25	11000	20231113	9.64	41950	-71.25	20231006	11000	9.64	20231113	41950	-71.25	20231006	11000	9.64	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
105	20231114	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	320	2	2.65	89443710	7264	4.82	12120	12450	12120	15670	8450	12060	12315.72	0.25	0	-45	13486	12772	11886	11172	10286	13130	11530	55	3610	500	8440	10	1	11095526	1374	18.67	4.50	12	0.07	663.00	2754.00	41950	20231006	-70.49	11000	20231113	12.55	41950	-70.49	20231006	11000	12.55	20231113	41950	-70.49	20231006	11000	12.55	20231113	0.01	N	443250	500	55 억		27338	N	N	0	N	00	N
106	20231113	161217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12060	560	2	4.87	1805110180	149794	101.49	11730	12600	11000	14950	8050	11500	12050.60	0.12	0	16296	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1338	18.19	4.38	12	1.35	663.00	2754.00	41950	20231006	-71.25	11000	20231113	9.64	41950	-71.25	20231006	11000	9.64	20231113	41950	-71.25	20231006	11000	9.64	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
107	20231113	151209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12190	690	2	6.00	1766125830	146561	99.29	11730	12600	11000	14950	8050	11500	12050.45	0.12	0	15790	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1353	18.39	4.43	12	1.32	663.00	2754.00	41950	20231006	-70.94	11000	20231113	10.82	41950	-70.94	20231006	11000	10.82	20231113	41950	-70.94	20231006	11000	10.82	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
108	20231113	141211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11990	490	2	4.26	1664488210	138139	93.59	11730	12600	11000	14950	8050	11500	12049.37	0.12	0	16786	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1330	18.08	4.35	12	1.24	663.00	2754.00	41950	20231006	-71.42	11000	20231113	9.00	41950	-71.42	20231006	11000	9.00	20231113	41950	-71.42	20231006	11000	9.00	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
109	20231113	131208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12000	500	2	4.35	1587993310	131740	89.25	11730	12600	11000	14950	8050	11500	12054.00	0.12	0	16667	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1331	18.10	4.36	12	1.19	663.00	2754.00	41950	20231006	-71.39	11000	20231113	9.09	41950	-71.39	20231006	11000	9.09	20231113	41950	-71.39	20231006	11000	9.09	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
110	20231113	121214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12040	540	2	4.70	1434070840	118849	80.52	11730	12600	11000	14950	8050	11500	12066.33	0.12	0	16371	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1336	18.16	4.37	12	1.07	663.00	2754.00	41950	20231006	-71.30	11000	20231113	9.45	41950	-71.30	20231006	11000	9.45	20231113	41950	-71.30	20231006	11000	9.45	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
111	20231113	111206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12120	620	2	5.39	1312153870	108796	73.71	11730	12600	11000	14950	8050	11500	12060.68	0.12	0	19299	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1345	18.28	4.40	12	0.98	663.00	2754.00	41950	20231006	-71.11	11000	20231113	10.18	41950	-71.11	20231006	11000	10.18	20231113	41950	-71.11	20231006	11000	10.18	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
112	20231113	101205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12350	850	2	7.39	875115050	73506	49.80	11730	12350	11000	14950	8050	11500	11905.36	0.12	0	19149	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1370	18.63	4.48	12	0.66	663.00	2754.00	41950	20231006	-70.56	11000	20231113	12.27	41950	-70.56	20231006	11000	12.27	20231113	41950	-70.56	20231006	11000	12.27	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
113	20231113	091214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11800	300	2	2.61	269658810	23150	15.68	11730	11840	11000	14950	8050	11500	11648.33	0.12	0	1511	13060	12280	11690	10910	10320	11985	10615	55	3450	500	8050	10	1	11095526	1309	17.80	4.28	12	0.21	663.00	2754.00	41950	20231006	-71.87	11000	20231113	7.27	41950	-71.87	20231006	11000	7.27	20231113	41950	-71.87	20231006	11000	7.27	20231113	0.07	N	443250	500	55 억		13738	N	N	0	N	00	N
114	20231110	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11500	-1160	5	-9.16	1697292320	145777	114.43	12270	12470	11100	16450	8870	12660	11643.14	0.16	0	-990	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1276	17.35	4.18	12	1.31	663.00	2754.00	41950	20231006	-72.59	11100	20231110	3.60	41950	-72.59	20231006	11100	3.60	20231110	41950	-72.59	20231006	11100	3.60	20231110	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
115	20231110	151235	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11680	-980	5	-7.74	1629974880	139961	109.87	12270	12470	11100	16450	8870	12660	11645.92	0.16	0	-62	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1296	17.62	4.24	12	1.26	663.00	2754.00	41950	20231006	-72.16	11100	20231110	5.23	41950	-72.16	20231006	11100	5.23	20231110	41950	-72.16	20231006	11100	5.23	20231110	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
116	20231110	141218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11630	-1030	5	-8.14	1433321250	123092	96.63	12270	12470	11100	16450	8870	12660	11644.31	0.16	0	2105	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1290	17.54	4.22	12	1.11	663.00	2754.00	41950	20231006	-72.28	11100	20231110	4.77	41950	-72.28	20231006	11100	4.77	20231110	41950	-72.28	20231006	11100	4.77	20231110	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
117	20231110	131220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11400	-1260	5	-9.95	1326789870	113745	89.29	12270	12470	11100	16450	8870	12660	11664.60	0.16	0	2392	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1265	17.19	4.14	12	1.03	663.00	2754.00	41950	20231006	-72.82	11100	20231110	2.70	41950	-72.82	20231006	11100	2.70	20231110	41950	-72.82	20231006	11100	2.70	20231110	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
118	20231110	121227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11680	-980	5	-7.74	1202980380	102977	80.84	12270	12470	11100	16450	8870	12660	11682.03	0.16	0	2653	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1296	17.62	4.24	12	0.93	663.00	2754.00	41950	20231006	-72.16	11100	20231110	5.23	41950	-72.16	20231006	11100	5.23	20231110	41950	-72.16	20231006	11100	5.23	20231110	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
119	20231110	111204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11560	-1100	5	-8.69	1073536410	91846	72.10	12270	12470	11100	16450	8870	12660	11688.44	0.16	0	2213	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1283	17.44	4.20	12	0.83	663.00	2754.00	41950	20231006	-72.44	11100	20231110	4.14	41950	-72.44	20231006	11100	4.14	20231110	41950	-72.44	20231006	11100	4.14	20231110	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
120	20231110	101220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11390	-1270	5	-10.03	758978050	64352	50.52	12270	12470	11100	16450	8870	12660	11794.16	0.16	0	-4903	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1264	17.18	4.14	12	0.58	663.00	2754.00	41950	20231006	-72.85	11100	20231110	2.61	41950	-72.85	20231006	11100	2.61	20231110	41950	-72.85	20231006	11100	2.61	20231110	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
121	20231110	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-400	5	-3.16	125898530	10395	8.16	12270	12470	12000	16450	8870	12660	12111.45	0.16	0	1436	13446	13052	12356	11962	11266	13250	12160	55	3790	500	8860	10	1	11095526	1360	18.49	4.45	12	0.09	663.00	2754.00	41950	20231006	-70.77	11660	20231109	5.15	41950	-70.77	20231006	11660	5.15	20231109	41950	-70.77	20231006	11660	5.15	20231109	0.10	N	443250	500	55 억		17365	N	N	0	N	00	N
122	20231109	161149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12660	510	2	4.20	1545708150	125548	105.33	12110	12750	11660	15790	8510	12150	12309.81	0.14	0	2124	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1389	19.10	4.60	12	1.14	663.00	2754.00	41950	20231006	-69.82	11660	20231109	8.58	41950	-69.82	20231006	11660	8.58	20231109	41950	-69.82	20231006	11660	8.58	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
123	20231109	151150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12590	440	2	3.62	1395456170	113686	95.38	12110	12660	11660	15790	8510	12150	12274.65	0.14	0	2242	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1381	18.99	4.57	12	1.04	663.00	2754.00	41950	20231006	-69.99	11660	20231109	7.98	41950	-69.99	20231006	11660	7.98	20231109	41950	-69.99	20231006	11660	7.98	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
124	20231109	141145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12210	60	2	0.49	964857690	78762	66.08	12110	12660	11660	15790	8510	12150	12250.29	0.14	0	2819	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1339	18.42	4.43	12	0.72	663.00	2754.00	41950	20231006	-70.89	11660	20231109	4.72	41950	-70.89	20231006	11660	4.72	20231109	41950	-70.89	20231006	11660	4.72	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
125	20231109	131149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12350	200	2	1.65	865321120	70659	59.28	12110	12660	11660	15790	8510	12150	12246.44	0.14	0	2788	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1355	18.63	4.48	12	0.64	663.00	2754.00	41950	20231006	-70.56	11660	20231109	5.92	41950	-70.56	20231006	11660	5.92	20231109	41950	-70.56	20231006	11660	5.92	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
126	20231109	121153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12250	100	2	0.82	790139510	64526	54.13	12110	12660	11660	15790	8510	12150	12245.29	0.14	0	747	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1344	18.48	4.45	12	0.59	663.00	2754.00	41950	20231006	-70.80	11660	20231109	5.06	41950	-70.80	20231006	11660	5.06	20231109	41950	-70.80	20231006	11660	5.06	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
127	20231109	111148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12380	230	2	1.89	702021880	57340	48.10	12110	12660	11660	15790	8510	12150	12243.14	0.14	0	1783	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1358	18.67	4.50	12	0.52	663.00	2754.00	41950	20231006	-70.49	11660	20231109	6.17	41950	-70.49	20231006	11660	6.17	20231109	41950	-70.49	20231006	11660	6.17	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
128	20231109	101142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12350	200	2	1.65	437748460	36196	30.37	12110	12350	11660	15790	8510	12150	12093.84	0.14	0	-295	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1355	18.63	4.48	12	0.33	663.00	2754.00	41950	20231006	-70.56	11660	20231109	5.92	41950	-70.56	20231006	11660	5.92	20231109	41950	-70.56	20231006	11660	5.92	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
129	20231109	091151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11810	-340	5	-2.80	106122440	8874	7.44	12110	12150	11660	15790	8510	12150	11958.81	0.14	0	-1301	13810	12980	12520	11690	11230	12750	11460	55	3640	500	8500	10	1	10969386	1295	17.81	4.29	12	0.08	663.00	2754.00	41950	20231006	-71.85	11660	20231109	1.29	41950	-71.85	20231006	11660	1.29	20231109	41950	-71.85	20231006	11660	1.29	20231109	0.10	N	443250	500	54 억		15557	N	N	0	N	00	N
130	20231108	161141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12150	-750	5	-5.81	1495010080	118405	79.16	13280	13350	12060	16770	9030	12900	12627.61	0.12	0	5862	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1333	18.33	4.41	12	1.08	663.00	2754.00	41950	20231006	-71.04	12060	20231108	0.75	41950	-71.04	20231006	12060	0.75	20231108	41950	-71.04	20231006	12060	0.75	20231108	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
131	20231108	151145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12100	-800	5	-6.20	1407947940	111229	74.36	13280	13350	12060	16770	9030	12900	12658.10	0.12	0	5181	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1327	18.25	4.39	12	1.01	663.00	2754.00	41950	20231006	-71.16	12060	20231108	0.33	41950	-71.16	20231006	12060	0.33	20231108	41950	-71.16	20231006	12060	0.33	20231108	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
132	20231108	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-270	5	-2.09	891759650	69264	46.30	13280	13350	12570	16770	9030	12900	12874.79	0.12	0	6221	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1385	19.05	4.59	12	0.63	663.00	2754.00	41950	20231006	-69.89	12510	20231024	0.96	41950	-69.89	20231006	12510	0.96	20231024	41950	-69.89	20231006	12510	0.96	20231024	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
133	20231108	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	-220	5	-1.71	769207700	59553	39.81	13280	13350	12600	16770	9030	12900	12916.36	0.12	0	3959	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1391	19.13	4.60	12	0.54	663.00	2754.00	41950	20231006	-69.77	12510	20231024	1.36	41950	-69.77	20231006	12510	1.36	20231024	41950	-69.77	20231006	12510	1.36	20231024	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
134	20231108	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-230	5	-1.78	643285940	49605	33.16	13280	13350	12620	16770	9030	12900	12968.17	0.12	0	3278	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1390	19.11	4.60	12	0.45	663.00	2754.00	41950	20231006	-69.80	12510	20231024	1.28	41950	-69.80	20231006	12510	1.28	20231024	41950	-69.80	20231006	12510	1.28	20231024	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
135	20231108	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-160	5	-1.24	588668450	45333	30.31	13280	13350	12620	16770	9030	12900	12985.43	0.12	0	1770	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1397	19.22	4.63	12	0.41	663.00	2754.00	41950	20231006	-69.63	12510	20231024	1.84	41950	-69.63	20231006	12510	1.84	20231024	41950	-69.63	20231006	12510	1.84	20231024	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
136	20231108	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	-70	5	-0.54	420793400	32145	21.49	13280	13350	12720	16770	9030	12900	13090.48	0.12	0	-304	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1407	19.35	4.66	12	0.29	663.00	2754.00	41950	20231006	-69.42	12510	20231024	2.56	41950	-69.42	20231006	12510	2.56	20231024	41950	-69.42	20231006	12510	2.56	20231024	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
137	20231108	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	320	2	2.48	95180690	7226	4.83	13280	13280	13000	16770	9030	12900	13171.97	0.12	0	640	14193	13546	13073	12426	11953	13310	12190	55	3870	500	9030	10	1	10969386	1450	19.94	4.80	12	0.07	663.00	2754.00	41950	20231006	-68.49	12510	20231024	5.68	41950	-68.49	20231006	12510	5.68	20231024	41950	-68.49	20231006	12510	5.68	20231024	0.00	N	443250	500	54 억		13404	N	N	0	N	00	N
138	20231107	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-780	5	-5.70	1943274610	148809	61.24	13690	13720	12600	17780	9580	13680	13057.69	0.08	0	9829	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1415	19.46	4.68	12	1.36	663.00	2754.00	41950	20231006	-69.25	12510	20231024	3.12	41950	-69.25	20231006	12510	3.12	20231024	41950	-69.25	20231006	12510	3.12	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
139	20231107	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-620	5	-4.53	1882033190	144073	59.29	13690	13720	12600	17780	9580	13680	13061.75	0.08	0	9934	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1433	19.70	4.74	12	1.31	663.00	2754.00	41950	20231006	-68.87	12510	20231024	4.40	41950	-68.87	20231006	12510	4.40	20231024	41950	-68.87	20231006	12510	4.40	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
140	20231107	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-760	5	-5.56	1787167540	136756	56.28	13690	13720	12600	17780	9580	13680	13066.93	0.08	0	11119	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1417	19.49	4.69	12	1.25	663.00	2754.00	41950	20231006	-69.20	12510	20231024	3.28	41950	-69.20	20231006	12510	3.28	20231024	41950	-69.20	20231006	12510	3.28	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
141	20231107	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-610	5	-4.46	1704621390	130382	53.66	13690	13720	12600	17780	9580	13680	13072.64	0.08	0	11941	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1434	19.71	4.75	12	1.19	663.00	2754.00	41950	20231006	-68.84	12510	20231024	4.48	41950	-68.84	20231006	12510	4.48	20231024	41950	-68.84	20231006	12510	4.48	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
142	20231107	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-700	5	-5.12	1493699150	114081	46.95	13690	13720	12600	17780	9580	13680	13091.75	0.08	0	5118	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1424	19.58	4.71	12	1.04	663.00	2754.00	41950	20231006	-69.06	12510	20231024	3.76	41950	-69.06	20231006	12510	3.76	20231024	41950	-69.06	20231006	12510	3.76	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
143	20231107	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-940	5	-6.87	1215470830	92243	37.96	13690	13720	12690	17780	9580	13680	13175.17	0.08	0	618	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1397	19.22	4.63	12	0.84	663.00	2754.00	41950	20231006	-69.63	12510	20231024	1.84	41950	-69.63	20231006	12510	1.84	20231024	41950	-69.63	20231006	12510	1.84	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
144	20231107	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-470	5	-3.44	658881360	49401	20.33	13690	13720	13180	17780	9580	13680	13335.29	0.08	0	-867	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1449	19.92	4.80	12	0.45	663.00	2754.00	41950	20231006	-68.51	12510	20231024	5.60	41950	-68.51	20231006	12510	5.60	20231024	41950	-68.51	20231006	12510	5.60	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
145	20231107	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	-310	5	-2.27	190820980	14153	5.82	13690	13720	13300	17780	9580	13680	13478.39	0.08	0	-131	14933	14306	13653	13026	12373	13980	12700	55	4100	500	9570	10	1	10969386	1467	20.17	4.85	12	0.13	663.00	2754.00	41950	20231006	-68.13	12510	20231024	6.87	41950	-68.13	20231006	12510	6.87	20231024	41950	-68.13	20231006	12510	6.87	20231024	0.00	N	443250	500	54 억		8932	N	N	0	N	00	N
146	20231106	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	-640	5	-4.47	3228107190	240054	110.73	14250	14280	13000	18610	10030	14320	13447.34	0.10	0	-2587	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1501	20.63	4.97	12	2.19	663.00	2754.00	41950	20231006	-67.39	12510	20231024	9.35	41950	-67.39	20231006	12510	9.35	20231024	41950	-67.39	20231006	12510	9.35	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
147	20231106	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13650	-670	5	-4.68	3159091020	235010	108.41	14250	14280	13000	18610	10030	14320	13442.37	0.10	0	-2587	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1497	20.59	4.96	12	2.14	663.00	2754.00	41950	20231006	-67.46	12510	20231024	9.11	41950	-67.46	20231006	12510	9.11	20231024	41950	-67.46	20231006	12510	9.11	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
148	20231106	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	-720	5	-5.03	2877536620	214418	98.91	14250	14280	13000	18610	10030	14320	13420.22	0.10	0	-3591	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1492	20.51	4.94	12	1.95	663.00	2754.00	41950	20231006	-67.58	12510	20231024	8.71	41950	-67.58	20231006	12510	8.71	20231024	41950	-67.58	20231006	12510	8.71	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
149	20231106	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	-700	5	-4.89	2641533760	197031	90.89	14250	14280	13000	18610	10030	14320	13406.69	0.10	0	-2601	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1494	20.54	4.95	12	1.80	663.00	2754.00	41950	20231006	-67.53	12510	20231024	8.87	41950	-67.53	20231006	12510	8.87	20231024	41950	-67.53	20231006	12510	8.87	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
150	20231106	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	-860	5	-6.01	2372596540	177063	81.68	14250	14280	13000	18610	10030	14320	13399.73	0.10	0	-843	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1476	20.30	4.89	12	1.61	663.00	2754.00	41950	20231006	-67.91	12510	20231024	7.59	41950	-67.91	20231006	12510	7.59	20231024	41950	-67.91	20231006	12510	7.59	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
151	20231106	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-920	5	-6.42	2095030680	156378	72.13	14250	14280	13000	18610	10030	14320	13397.22	0.10	0	-2500	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1470	20.21	4.87	12	1.43	663.00	2754.00	41950	20231006	-68.06	12510	20231024	7.11	41950	-68.06	20231006	12510	7.11	20231024	41950	-68.06	20231006	12510	7.11	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
152	20231106	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13430	-890	5	-6.22	1722535590	128644	59.34	14250	14280	13000	18610	10030	14320	13389.94	0.10	0	-886	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1473	20.26	4.88	12	1.17	663.00	2754.00	41950	20231006	-67.99	12510	20231024	7.35	41950	-67.99	20231006	12510	7.35	20231024	41950	-67.99	20231006	12510	7.35	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
153	20231106	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	-850	5	-5.94	1100123900	82253	37.94	14250	14280	13000	18610	10030	14320	13374.88	0.10	0	7734	16380	15350	14750	13720	13120	15050	13420	55	4290	500	10020	10	1	10969386	1478	20.32	4.89	12	0.75	663.00	2754.00	41950	20231006	-67.89	12510	20231024	7.67	41950	-67.89	20231006	12510	7.67	20231024	41950	-67.89	20231006	12510	7.67	20231024	0.00	N	443250	500	54 억		11154	N	N	0	N	00	N
154	20231103	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	-950	5	-6.22	3127875760	213993	109.81	15400	15780	14150	19850	10690	15270	14616.84	0.39	0	-31594	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1571	21.60	5.20	12	1.95	663.00	2754.00	41950	20231006	-65.86	12510	20231024	14.47	41950	-65.86	20231006	12510	14.47	20231024	41950	-65.86	20231006	12510	14.47	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
155	20231103	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-840	5	-5.50	2977601650	203522	104.44	15400	15780	14150	19850	10690	15270	14630.37	0.39	0	-30272	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1583	21.76	5.24	12	1.86	663.00	2754.00	41950	20231006	-65.60	12510	20231024	15.35	41950	-65.60	20231006	12510	15.35	20231024	41950	-65.60	20231006	12510	15.35	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
156	20231103	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-870	5	-5.70	2876674520	196517	100.84	15400	15780	14150	19850	10690	15270	14638.30	0.39	0	-29310	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1580	21.72	5.23	12	1.79	663.00	2754.00	41950	20231006	-65.67	12510	20231024	15.11	41950	-65.67	20231006	12510	15.11	20231024	41950	-65.67	20231006	12510	15.11	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
157	20231103	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14410	-860	5	-5.63	2758982710	188321	96.64	15400	15780	14150	19850	10690	15270	14650.43	0.39	0	-28531	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1581	21.73	5.23	12	1.72	663.00	2754.00	41950	20231006	-65.65	12510	20231024	15.19	41950	-65.65	20231006	12510	15.19	20231024	41950	-65.65	20231006	12510	15.19	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
158	20231103	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-820	5	-5.37	2571099620	175275	89.94	15400	15780	14150	19850	10690	15270	14668.95	0.39	0	-26922	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1585	21.79	5.25	12	1.60	663.00	2754.00	41950	20231006	-65.55	12510	20231024	15.51	41950	-65.55	20231006	12510	15.51	20231024	41950	-65.55	20231006	12510	15.51	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
159	20231103	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14520	-750	5	-4.91	2368989300	161291	82.77	15400	15780	14150	19850	10690	15270	14687.67	0.39	0	-27392	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1593	21.90	5.27	12	1.47	663.00	2754.00	41950	20231006	-65.39	12510	20231024	16.07	41950	-65.39	20231006	12510	16.07	20231024	41950	-65.39	20231006	12510	16.07	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
160	20231103	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14640	-630	5	-4.13	1983386210	134795	69.17	15400	15780	14150	19850	10690	15270	14714.09	0.39	0	-24036	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1606	22.08	5.32	12	1.23	663.00	2754.00	41950	20231006	-65.10	12510	20231024	17.03	41950	-65.10	20231006	12510	17.03	20231024	41950	-65.10	20231006	12510	17.03	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
161	20231103	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-80	5	-0.52	537670100	35237	18.08	15400	15780	15000	19850	10690	15270	15258.68	0.39	0	-162	15796	15532	15046	14782	14296	15665	14915	55	4580	500	10680	10	1	10969386	1666	22.91	5.52	12	0.32	663.00	2754.00	41950	20231006	-63.79	12510	20231024	21.42	41950	-63.79	20231006	12510	21.42	20231024	41950	-63.79	20231006	12510	21.42	20231024	0.00	N	443250	500	54 억		42697	N	N	0	N	00	N
162	20231102	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	610	2	4.16	2889494500	193255	100.10	15030	15310	14560	19050	10270	14660	14949.72	0.30	0	9069	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1675	23.03	5.54	12	1.76	663.00	2754.00	41950	20231006	-63.60	12510	20231024	22.06	41950	-63.60	20231006	12510	22.06	20231024	41950	-63.60	20231006	12510	22.06	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
163	20231102	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	490	2	3.34	2710661350	181528	94.03	15030	15310	14560	19050	10270	14660	14932.47	0.30	0	6175	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1662	22.85	5.50	12	1.65	663.00	2754.00	41950	20231006	-63.89	12510	20231024	21.10	41950	-63.89	20231006	12510	21.10	20231024	41950	-63.89	20231006	12510	21.10	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
164	20231102	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15040	380	2	2.59	2367570270	158890	82.30	15030	15240	14560	19050	10270	14660	14900.69	0.30	0	2856	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1650	22.68	5.46	12	1.45	663.00	2754.00	41950	20231006	-64.15	12510	20231024	20.22	41950	-64.15	20231006	12510	20.22	20231024	41950	-64.15	20231006	12510	20.22	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
165	20231102	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	390	2	2.66	2033159030	136622	70.77	15030	15240	14560	19050	10270	14660	14881.64	0.30	0	-3965	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1651	22.70	5.46	12	1.25	663.00	2754.00	41950	20231006	-64.12	12510	20231024	20.30	41950	-64.12	20231006	12510	20.30	20231024	41950	-64.12	20231006	12510	20.30	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
166	20231102	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	200	2	1.36	1559886600	105158	54.47	15030	15080	14560	19050	10270	14660	14833.74	0.30	0	-14158	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1630	22.41	5.40	12	0.96	663.00	2754.00	41950	20231006	-64.58	12510	20231024	18.78	41950	-64.58	20231006	12510	18.78	20231024	41950	-64.58	20231006	12510	18.78	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
167	20231102	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14770	110	2	0.75	1420341120	95752	49.60	15030	15080	14560	19050	10270	14660	14833.54	0.30	0	-16388	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1620	22.28	5.36	12	0.87	663.00	2754.00	41950	20231006	-64.79	12510	20231024	18.07	41950	-64.79	20231006	12510	18.07	20231024	41950	-64.79	20231006	12510	18.07	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
168	20231102	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	150	2	1.02	1145967380	77211	39.99	15030	15080	14560	19050	10270	14660	14842.02	0.30	0	-17758	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1625	22.34	5.38	12	0.70	663.00	2754.00	41950	20231006	-64.70	12510	20231024	18.39	41950	-64.70	20231006	12510	18.39	20231024	41950	-64.70	20231006	12510	18.39	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
169	20231102	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	70	2	0.48	261420340	17651	9.14	15030	15080	14620	19050	10270	14660	14810.51	0.30	0	-3187	15813	15236	14733	14156	13653	15525	14445	55	4390	500	10260	10	1	10969386	1616	22.22	5.35	12	0.16	663.00	2754.00	41950	20231006	-64.89	12510	20231024	17.75	41950	-64.89	20231006	12510	17.75	20231024	41950	-64.89	20231006	12510	17.75	20231024	0.00	N	443250	500	54 억		33055	N	N	0	N	00	N
170	20231101	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14660	310	2	2.16	2819517510	191107	36.56	14240	15310	14230	18650	10050	14350	14754.52	0.13	0	13813	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1608	22.11	5.32	12	1.74	663.00	2754.00	41950	20231006	-65.05	12510	20231024	17.19	41950	-65.05	20231006	12510	17.19	20231024	41950	-65.05	20231006	12510	17.19	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N
171	20231101	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14560	210	2	1.46	2736272970	185421	35.47	14240	15310	14230	18650	10050	14350	14757.90	0.13	0	14060	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1597	21.96	5.29	12	1.69	663.00	2754.00	41950	20231006	-65.29	12510	20231024	16.39	41950	-65.29	20231006	12510	16.39	20231024	41950	-65.29	20231006	12510	16.39	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N
172	20231101	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	-30	5	-0.21	2506770350	169602	32.45	14240	15310	14230	18650	10050	14350	14781.25	0.13	0	13983	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1571	21.60	5.20	12	1.55	663.00	2754.00	41950	20231006	-65.86	12510	20231024	14.47	41950	-65.86	20231006	12510	14.47	20231024	41950	-65.86	20231006	12510	14.47	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N
173	20231101	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14560	210	2	1.46	2276872410	153673	29.40	14240	15310	14230	18650	10050	14350	14817.48	0.13	0	17309	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1597	21.96	5.29	12	1.40	663.00	2754.00	41950	20231006	-65.29	12510	20231024	16.39	41950	-65.29	20231006	12510	16.39	20231024	41950	-65.29	20231006	12510	16.39	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N
174	20231101	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14500	150	2	1.05	2140263960	144336	27.61	14240	15310	14230	18650	10050	14350	14829.58	0.13	0	19076	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1591	21.87	5.27	12	1.32	663.00	2754.00	41950	20231006	-65.44	12510	20231024	15.91	41950	-65.44	20231006	12510	15.91	20231024	41950	-65.44	20231006	12510	15.91	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N
175	20231101	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	240	2	1.67	1892167040	127268	24.35	14240	15310	14230	18650	10050	14350	14869.09	0.13	0	27843	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1600	22.01	5.30	12	1.16	663.00	2754.00	41950	20231006	-65.22	12510	20231024	16.63	41950	-65.22	20231006	12510	16.63	20231024	41950	-65.22	20231006	12510	16.63	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N
176	20231101	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	460	2	3.21	1601819770	107555	20.58	14240	15310	14230	18650	10050	14350	14894.91	0.13	0	29597	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1625	22.34	5.38	12	0.98	663.00	2754.00	41950	20231006	-64.70	12510	20231024	18.39	41950	-64.70	20231006	12510	18.39	20231024	41950	-64.70	20231006	12510	18.39	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N
177	20231101	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	330	2	2.30	265308890	18353	3.51	14240	14700	14230	18650	10050	14350	14458.07	0.13	0	33	16750	15550	14750	13550	12750	15150	13150	55	4300	500	10040	10	1	10969386	1610	22.14	5.33	12	0.17	663.00	2754.00	41950	20231006	-65.01	12510	20231024	17.35	41950	-65.01	20231006	12510	17.35	20231024	41950	-65.01	20231006	12510	17.35	20231024	0.00	N	443250	500	54 억		14039	N	N	0	N	00	N