KissMeData/250060/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	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	140	2	2.83	10940756670	2170161	107.83	4940	5260	4885	6420	3460	4940	5041.37	0.56	0	57665	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	10	1	32171314	1634	-28.38	6.76	12	6.75	-179.00	751.00	8100	20231018	-37.28	1560	20230103	225.64	8100	-37.28	20231018	1560	225.64	20230103	8100	-37.28	20231018	1560	225.64	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
3	20231130	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	110	2	2.23	10599014880	2102776	104.48	4940	5260	4885	6420	3460	4940	5040.49	0.56	0	57022	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	10	1	32171314	1625	-28.21	6.72	12	6.54	-179.00	751.00	8100	20231018	-37.65	1560	20230103	223.72	8100	-37.65	20231018	1560	223.72	20230103	8100	-37.65	20231018	1560	223.72	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
4	20231130	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	120	2	2.43	9495159230	1884409	93.63	4940	5260	4885	6420	3460	4940	5038.80	0.56	0	46808	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	10	1	32171314	1628	-28.27	6.74	12	5.86	-179.00	751.00	8100	20231018	-37.53	1560	20230103	224.36	8100	-37.53	20231018	1560	224.36	20230103	8100	-37.53	20231018	1560	224.36	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
5	20231130	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	20	2	0.40	4028016510	813810	40.43	4940	5050	4885	6420	3460	4940	4949.58	0.56	0	-8815	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	5	1	32171314	1596	-27.71	6.60	12	2.53	-179.00	751.00	8100	20231018	-38.77	1560	20230103	217.95	8100	-38.77	20231018	1560	217.95	20230103	8100	-38.77	20231018	1560	217.95	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
6	20231130	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-5	5	-0.10	3647630935	737069	36.62	4940	5050	4885	6420	3460	4940	4948.83	0.56	0	-1978	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	5	1	32171314	1588	-27.57	6.57	12	2.29	-179.00	751.00	8100	20231018	-39.07	1560	20230103	216.35	8100	-39.07	20231018	1560	216.35	20230103	8100	-39.07	20231018	1560	216.35	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
7	20231130	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	5	2	0.10	2978487325	601465	29.88	4940	5050	4885	6420	3460	4940	4952.05	0.56	0	4920	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	5	1	32171314	1591	-27.63	6.58	12	1.87	-179.00	751.00	8100	20231018	-38.95	1560	20230103	216.99	8100	-38.95	20231018	1560	216.99	20230103	8100	-38.95	20231018	1560	216.99	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
8	20231130	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	15	2	0.30	1962210145	396691	19.71	4940	5050	4885	6420	3460	4940	4946.44	0.56	0	14088	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	5	1	32171314	1594	-27.68	6.60	12	1.23	-179.00	751.00	8100	20231018	-38.83	1560	20230103	217.63	8100	-38.83	20231018	1560	217.63	20230103	8100	-38.83	20231018	1560	217.63	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
9	20231130	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	70	2	1.42	505427260	101699	5.05	4940	5050	4905	6420	3460	4940	4969.84	0.56	0	-10356	5253	5096	4973	4816	4693	5035	4755	32	1480	100	3060	10	1	32171314	1612	-27.99	6.67	12	0.32	-179.00	751.00	8100	20231018	-38.15	1560	20230103	221.15	8100	-38.15	20231018	1560	221.15	20230103	8100	-38.15	20231018	1560	221.15	20230103	0.45	N	250060	100	32 억		181515	N	N	0	N	00	N
10	20231129	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-25	5	-0.50	9932402145	1993752	127.83	5000	5130	4850	6450	3480	4965	4981.82	0.85	0	-88034	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	5	1	32171314	1589	-27.60	6.58	12	6.20	-179.00	751.00	8100	20231018	-39.01	1560	20230103	216.67	8100	-39.01	20231018	1560	216.67	20230103	8100	-39.01	20231018	1560	216.67	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
11	20231129	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-25	5	-0.50	9707678380	1948254	124.91	5000	5130	4850	6450	3480	4965	4982.76	0.85	0	-95842	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	5	1	32171314	1589	-27.60	6.58	12	6.06	-179.00	751.00	8100	20231018	-39.01	1560	20230103	216.67	8100	-39.01	20231018	1560	216.67	20230103	8100	-39.01	20231018	1560	216.67	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
12	20231129	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	45	2	0.91	8522469335	1709693	109.62	5000	5130	4850	6450	3480	4965	4984.80	0.85	0	-120251	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	10	1	32171314	1612	-27.99	6.67	12	5.31	-179.00	751.00	8100	20231018	-38.15	1560	20230103	221.15	8100	-38.15	20231018	1560	221.15	20230103	8100	-38.15	20231018	1560	221.15	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
13	20231129	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	95	2	1.91	7790952905	1564261	100.29	5000	5130	4850	6450	3480	4965	4980.60	0.85	0	-130759	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	10	1	32171314	1628	-28.27	6.74	12	4.86	-179.00	751.00	8100	20231018	-37.53	1560	20230103	224.36	8100	-37.53	20231018	1560	224.36	20230103	8100	-37.53	20231018	1560	224.36	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
14	20231129	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	105	2	2.11	4501628225	915194	58.68	5000	5080	4850	6450	3480	4965	4918.77	0.85	0	54419	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	10	1	32171314	1631	-28.32	6.75	12	2.84	-179.00	751.00	8100	20231018	-37.41	1560	20230103	225.00	8100	-37.41	20231018	1560	225.00	20230103	8100	-37.41	20231018	1560	225.00	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
15	20231129	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-35	5	-0.70	3451586235	704110	45.14	5000	5010	4850	6450	3480	4965	4902.06	0.85	0	31664	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	5	1	32171314	1586	-27.54	6.56	12	2.19	-179.00	751.00	8100	20231018	-39.14	1560	20230103	216.03	8100	-39.14	20231018	1560	216.03	20230103	8100	-39.14	20231018	1560	216.03	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
16	20231129	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-80	5	-1.61	2653729315	541082	34.69	5000	5010	4850	6450	3480	4965	4904.49	0.85	0	-9245	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	5	1	32171314	1572	-27.29	6.50	12	1.68	-179.00	751.00	8100	20231018	-39.69	1560	20230103	213.14	8100	-39.69	20231018	1560	213.14	20230103	8100	-39.69	20231018	1560	213.14	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
17	20231129	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-40	5	-0.81	637877295	129148	8.28	5000	5010	4900	6450	3480	4965	4939.12	0.85	0	-21922	5148	5056	4978	4886	4808	5017	4847	32	1485	100	3070	5	1	32171314	1584	-27.51	6.56	12	0.40	-179.00	751.00	8100	20231018	-39.20	1560	20230103	215.71	8100	-39.20	20231018	1560	215.71	20230103	8100	-39.20	20231018	1560	215.71	20230103	0.38	N	250060	100	32 억		272643	N	N	0	N	00	N
18	20231128	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-85	5	-1.68	7650367480	1540014	92.13	5060	5070	4900	6560	3540	5050	4967.71	0.79	0	17063	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	5	1	32171314	1597	-27.74	6.61	12	4.79	-179.00	751.00	8100	20231018	-38.70	1560	20230103	218.27	8100	-38.70	20231018	1560	218.27	20230103	8100	-38.70	20231018	1560	218.27	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
19	20231128	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-90	5	-1.78	7342233700	1477872	88.41	5060	5070	4900	6560	3540	5050	4968.09	0.79	0	11211	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	5	1	32171314	1596	-27.71	6.60	12	4.59	-179.00	751.00	8100	20231018	-38.77	1560	20230103	217.95	8100	-38.77	20231018	1560	217.95	20230103	8100	-38.77	20231018	1560	217.95	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
20	20231128	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-90	5	-1.78	6607319925	1329568	79.54	5060	5070	4900	6560	3540	5050	4969.50	0.79	0	25928	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	5	1	32171314	1596	-27.71	6.60	12	4.13	-179.00	751.00	8100	20231018	-38.77	1560	20230103	217.95	8100	-38.77	20231018	1560	217.95	20230103	8100	-38.77	20231018	1560	217.95	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
21	20231128	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-115	5	-2.28	6086740635	1224590	73.26	5060	5070	4900	6560	3540	5050	4970.40	0.79	0	32023	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	5	1	32171314	1588	-27.57	6.57	12	3.81	-179.00	751.00	8100	20231018	-39.07	1560	20230103	216.35	8100	-39.07	20231018	1560	216.35	20230103	8100	-39.07	20231018	1560	216.35	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
22	20231128	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-100	5	-1.98	5234062025	1052312	62.95	5060	5070	4900	6560	3540	5050	4973.84	0.79	0	49510	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	5	1	32171314	1592	-27.65	6.59	12	3.27	-179.00	751.00	8100	20231018	-38.89	1560	20230103	217.31	8100	-38.89	20231018	1560	217.31	20230103	8100	-38.89	20231018	1560	217.31	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
23	20231128	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-40	5	-0.79	4421612085	888890	53.18	5060	5070	4900	6560	3540	5050	4974.27	0.79	0	53970	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	10	1	32171314	1612	-27.99	6.67	12	2.76	-179.00	751.00	8100	20231018	-38.15	1560	20230103	221.15	8100	-38.15	20231018	1560	221.15	20230103	8100	-38.15	20231018	1560	221.15	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
24	20231128	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-105	5	-2.08	3606263265	725655	43.41	5060	5070	4900	6560	3540	5050	4969.62	0.79	0	16208	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	5	1	32171314	1591	-27.63	6.58	12	2.26	-179.00	751.00	8100	20231018	-38.95	1560	20230103	216.99	8100	-38.95	20231018	1560	216.99	20230103	8100	-38.95	20231018	1560	216.99	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
25	20231128	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-20	5	-0.40	971207300	194233	11.62	5060	5070	4900	6560	3540	5050	5000.11	0.79	0	7713	5316	5182	5106	4972	4896	5145	4935	32	1510	100	3130	10	1	32171314	1618	-28.10	6.70	12	0.60	-179.00	751.00	8100	20231018	-37.90	1560	20230103	222.44	8100	-37.90	20231018	1560	222.44	20230103	8100	-37.90	20231018	1560	222.44	20230103	0.39	N	250060	100	32 억		255030	N	N	0	N	00	N
26	20231127	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-230	5	-4.36	8423525980	1654193	89.15	5240	5240	5030	6860	3700	5280	5092.28	0.86	0	-20696	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1625	-28.21	6.72	12	5.14	-179.00	751.00	8100	20231018	-37.65	1560	20230103	223.72	8100	-37.65	20231018	1560	223.72	20230103	8100	-37.65	20231018	1560	223.72	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
27	20231127	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-210	5	-3.98	7838334240	1538387	82.91	5240	5240	5030	6860	3700	5280	5095.16	0.86	0	-19606	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1631	-28.32	6.75	12	4.78	-179.00	751.00	8100	20231018	-37.41	1560	20230103	225.00	8100	-37.41	20231018	1560	225.00	20230103	8100	-37.41	20231018	1560	225.00	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
28	20231127	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-190	5	-3.60	7079655130	1388907	74.85	5240	5240	5030	6860	3700	5280	5097.28	0.86	0	-20091	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1638	-28.44	6.78	12	4.32	-179.00	751.00	8100	20231018	-37.16	1560	20230103	226.28	8100	-37.16	20231018	1560	226.28	20230103	8100	-37.16	20231018	1560	226.28	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
29	20231127	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-220	5	-4.17	6441603370	1263433	68.09	5240	5240	5030	6860	3700	5280	5098.49	0.86	0	-25760	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1628	-28.27	6.74	12	3.93	-179.00	751.00	8100	20231018	-37.53	1560	20230103	224.36	8100	-37.53	20231018	1560	224.36	20230103	8100	-37.53	20231018	1560	224.36	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
30	20231127	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-200	5	-3.79	5599900040	1097181	59.13	5240	5240	5030	6860	3700	5280	5103.90	0.86	0	-31111	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1634	-28.38	6.76	12	3.41	-179.00	751.00	8100	20231018	-37.28	1560	20230103	225.64	8100	-37.28	20231018	1560	225.64	20230103	8100	-37.28	20231018	1560	225.64	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
31	20231127	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-190	5	-3.60	4841797960	947600	51.07	5240	5240	5030	6860	3700	5280	5109.54	0.86	0	-50782	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1638	-28.44	6.78	12	2.95	-179.00	751.00	8100	20231018	-37.16	1560	20230103	226.28	8100	-37.16	20231018	1560	226.28	20230103	8100	-37.16	20231018	1560	226.28	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
32	20231127	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-220	5	-4.17	3958759980	774034	41.71	5240	5240	5030	6860	3700	5280	5114.45	0.86	0	-60228	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1628	-28.27	6.74	12	2.41	-179.00	751.00	8100	20231018	-37.53	1560	20230103	224.36	8100	-37.53	20231018	1560	224.36	20230103	8100	-37.53	20231018	1560	224.36	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
33	20231127	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-120	5	-2.27	1007781390	194767	10.50	5240	5240	5130	6860	3700	5280	5174.29	0.86	0	-16882	5493	5386	5273	5166	5053	5330	5110	32	1580	100	3270	10	1	32171314	1660	-28.83	6.87	12	0.61	-179.00	751.00	8100	20231018	-36.30	1560	20230103	230.77	8100	-36.30	20231018	1560	230.77	20230103	8100	-36.30	20231018	1560	230.77	20230103	0.40	N	250060	100	32 억		276057	N	N	0	N	00	N
34	20231124	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-20	5	-0.38	9583925110	1829128	50.25	5350	5380	5160	6890	3710	5300	5239.11	0.96	0	-35165	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1699	-29.50	7.03	12	5.69	-179.00	751.00	8100	20231018	-34.81	1560	20230103	238.46	8100	-34.81	20231018	1560	238.46	20230103	8100	-34.81	20231018	1560	238.46	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
35	20231124	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-80	5	-1.51	8903302140	1699669	46.69	5350	5380	5160	6890	3710	5300	5238.26	0.96	0	-32078	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1679	-29.16	6.95	12	5.28	-179.00	751.00	8100	20231018	-35.56	1560	20230103	234.62	8100	-35.56	20231018	1560	234.62	20230103	8100	-35.56	20231018	1560	234.62	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
36	20231124	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	8029947770	1532592	42.10	5350	5380	5160	6890	3710	5300	5239.46	0.96	0	-32665	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1683	-29.22	6.96	12	4.76	-179.00	751.00	8100	20231018	-35.43	1560	20230103	235.26	8100	-35.43	20231018	1560	235.26	20230103	8100	-35.43	20231018	1560	235.26	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
37	20231124	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-100	5	-1.89	6573630100	1254880	34.47	5350	5380	5160	6890	3710	5300	5238.45	0.96	0	-58487	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1673	-29.05	6.92	12	3.90	-179.00	751.00	8100	20231018	-35.80	1560	20230103	233.33	8100	-35.80	20231018	1560	233.33	20230103	8100	-35.80	20231018	1560	233.33	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
38	20231124	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-120	5	-2.26	5849489960	1114928	30.63	5350	5380	5170	6890	3710	5300	5246.52	0.96	0	-58553	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1666	-28.94	6.90	12	3.47	-179.00	751.00	8100	20231018	-36.05	1560	20230103	232.05	8100	-36.05	20231018	1560	232.05	20230103	8100	-36.05	20231018	1560	232.05	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
39	20231124	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-90	5	-1.70	5144516110	979173	26.90	5350	5380	5170	6890	3710	5300	5253.94	0.96	0	-59760	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1676	-29.11	6.94	12	3.04	-179.00	751.00	8100	20231018	-35.68	1560	20230103	233.97	8100	-35.68	20231018	1560	233.97	20230103	8100	-35.68	20231018	1560	233.97	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
40	20231124	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-90	5	-1.70	4602424780	875203	24.04	5350	5380	5170	6890	3710	5300	5258.69	0.96	0	-56250	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1676	-29.11	6.94	12	2.72	-179.00	751.00	8100	20231018	-35.68	1560	20230103	233.97	8100	-35.68	20231018	1560	233.97	20230103	8100	-35.68	20231018	1560	233.97	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
41	20231124	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	70	2	1.32	1275904710	239646	6.58	5350	5380	5280	6890	3710	5300	5324.12	0.96	0	-42258	5746	5522	5366	5142	4986	5635	5255	32	1590	100	3280	10	1	32171314	1728	-30.00	7.15	12	0.74	-179.00	751.00	8100	20231018	-33.70	1560	20230103	244.23	8100	-33.70	20231018	1560	244.23	20230103	8100	-33.70	20231018	1560	244.23	20230103	0.35	N	250060	100	32 억		309609	N	N	0	N	00	N
42	20231123	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	19343272230	3572307	46.60	5210	5590	5210	6890	3710	5300	5414.91	0.05	0	264299	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1705	-29.61	7.06	12	11.10	-179.00	751.00	8100	20231018	-34.57	1560	20230103	239.74	8100	-34.57	20231018	1560	239.74	20230103	8100	-34.57	20231018	1560	239.74	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
43	20231123	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	18885377050	3485817	45.48	5210	5590	5210	6890	3710	5300	5417.86	0.05	0	272774	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1708	-29.66	7.07	12	10.84	-179.00	751.00	8100	20231018	-34.44	1560	20230103	240.38	8100	-34.44	20231018	1560	240.38	20230103	8100	-34.44	20231018	1560	240.38	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
44	20231123	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-10	5	-0.19	17551123100	3234158	42.19	5210	5590	5210	6890	3710	5300	5426.89	0.05	0	241636	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1702	-29.55	7.04	12	10.05	-179.00	751.00	8100	20231018	-34.69	1560	20230103	239.10	8100	-34.69	20231018	1560	239.10	20230103	8100	-34.69	20231018	1560	239.10	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
45	20231123	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	30	2	0.57	15944455150	2931131	38.24	5210	5590	5210	6890	3710	5300	5439.81	0.05	0	237178	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1715	-29.78	7.10	12	9.11	-179.00	751.00	8100	20231018	-34.20	1560	20230103	241.67	8100	-34.20	20231018	1560	241.67	20230103	8100	-34.20	20231018	1560	241.67	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
46	20231123	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	70	2	1.32	15228378710	2797229	36.49	5210	5590	5210	6890	3710	5300	5444.22	0.05	0	247096	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1728	-30.00	7.15	12	8.69	-179.00	751.00	8100	20231018	-33.70	1560	20230103	244.23	8100	-33.70	20231018	1560	244.23	20230103	8100	-33.70	20231018	1560	244.23	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
47	20231123	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	80	2	1.51	13710977830	2514658	32.81	5210	5590	5210	6890	3710	5300	5452.57	0.05	0	232458	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1731	-30.06	7.16	12	7.82	-179.00	751.00	8100	20231018	-33.58	1560	20230103	244.87	8100	-33.58	20231018	1560	244.87	20230103	8100	-33.58	20231018	1560	244.87	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
48	20231123	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	50	2	0.94	12231971940	2239109	29.21	5210	5590	5210	6890	3710	5300	5463.05	0.05	0	219128	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1721	-29.89	7.12	12	6.96	-179.00	751.00	8100	20231018	-33.95	1560	20230103	242.95	8100	-33.95	20231018	1560	242.95	20230103	8100	-33.95	20231018	1560	242.95	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
49	20231123	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	200	2	3.77	2625888040	487335	6.36	5210	5500	5210	6890	3710	5300	5388.71	0.05	0	41049	6073	5686	5363	4976	4653	5880	5170	32	1590	100	3280	10	1	32171314	1769	-30.73	7.32	12	1.51	-179.00	751.00	8100	20231018	-32.10	1560	20230103	252.56	8100	-32.10	20231018	1560	252.56	20230103	8100	-32.10	20231018	1560	252.56	20230103	0.33	N	250060	100	32 억		16720	N	N	0	N	00	N
50	20231122	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	100	2	1.92	41412744610	7620991	380.67	5110	5750	5040	6760	3640	5200	5434.26	0.44	0	-123307	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1705	-29.61	7.06	12	23.69	-179.00	751.00	8100	20231018	-34.57	1560	20230103	239.74	8100	-34.57	20231018	1560	239.74	20230103	8100	-34.57	20231018	1560	239.74	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
51	20231122	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	110	2	2.12	40717461100	7489809	374.12	5110	5750	5040	6760	3640	5200	5436.42	0.44	0	-148717	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1708	-29.66	7.07	12	23.28	-179.00	751.00	8100	20231018	-34.44	1560	20230103	240.38	8100	-34.44	20231018	1560	240.38	20230103	8100	-34.44	20231018	1560	240.38	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
52	20231122	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	60	2	1.15	38793932060	7128086	356.05	5110	5750	5040	6760	3640	5200	5442.44	0.44	0	-155336	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1692	-29.39	7.00	12	22.16	-179.00	751.00	8100	20231018	-35.06	1560	20230103	237.18	8100	-35.06	20231018	1560	237.18	20230103	8100	-35.06	20231018	1560	237.18	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
53	20231122	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	140	2	2.69	36391237980	6675158	333.43	5110	5750	5040	6760	3640	5200	5451.78	0.44	0	-155929	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1718	-29.83	7.11	12	20.75	-179.00	751.00	8100	20231018	-34.07	1560	20230103	242.31	8100	-34.07	20231018	1560	242.31	20230103	8100	-34.07	20231018	1560	242.31	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
54	20231122	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	170	2	3.27	34856102890	6388674	319.12	5110	5750	5040	6760	3640	5200	5455.96	0.44	0	-130037	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1728	-30.00	7.15	12	19.86	-179.00	751.00	8100	20231018	-33.70	1560	20230103	244.23	8100	-33.70	20231018	1560	244.23	20230103	8100	-33.70	20231018	1560	244.23	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
55	20231122	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	210	2	4.04	33226219200	6084586	303.93	5110	5750	5040	6760	3640	5200	5460.77	0.44	0	-133588	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1740	-30.22	7.20	12	18.91	-179.00	751.00	8100	20231018	-33.21	1560	20230103	246.79	8100	-33.21	20231018	1560	246.79	20230103	8100	-33.21	20231018	1560	246.79	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
56	20231122	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	440	2	8.46	22607054540	4146827	207.14	5110	5750	5040	6760	3640	5200	5451.72	0.44	0	-119756	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1814	-31.51	7.51	12	12.89	-179.00	751.00	8100	20231018	-30.37	1560	20230103	261.54	8100	-30.37	20231018	1560	261.54	20230103	8100	-30.37	20231018	1560	261.54	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
57	20231122	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-130	5	-2.50	1212606000	238752	11.93	5110	5130	5040	6760	3640	5200	5078.38	0.44	0	56247	5420	5310	5230	5120	5040	5270	5080	32	1560	100	3220	10	1	32171314	1631	-28.32	6.75	12	0.74	-179.00	751.00	8100	20231018	-37.41	1560	20230103	225.00	8100	-37.41	20231018	1560	225.00	20230103	8100	-37.41	20231018	1560	225.00	20230103	0.33	N	250060	100	32 억		140067	N	N	0	N	00	N
58	20231121	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-170	5	-3.17	10258098660	1968462	115.07	5320	5340	5150	6980	3760	5370	5210.60	0.17	0	81931	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1673	-29.05	6.92	12	6.12	-179.00	751.00	8100	20231018	-35.80	1560	20230103	233.33	8100	-35.80	20231018	1560	233.33	20230103	8100	-35.80	20231018	1560	233.33	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
59	20231121	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-170	5	-3.17	9785153360	1877598	109.76	5320	5340	5150	6980	3760	5370	5210.84	0.17	0	87457	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1673	-29.05	6.92	12	5.84	-179.00	751.00	8100	20231018	-35.80	1560	20230103	233.33	8100	-35.80	20231018	1560	233.33	20230103	8100	-35.80	20231018	1560	233.33	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
60	20231121	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-160	5	-2.98	8826120080	1693009	98.97	5320	5340	5150	6980	3760	5370	5212.52	0.17	0	96519	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1676	-29.11	6.94	12	5.26	-179.00	751.00	8100	20231018	-35.68	1560	20230103	233.97	8100	-35.68	20231018	1560	233.97	20230103	8100	-35.68	20231018	1560	233.97	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
61	20231121	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-170	5	-3.17	7961575060	1526888	89.26	5320	5340	5150	6980	3760	5370	5213.42	0.17	0	122493	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1673	-29.05	6.92	12	4.75	-179.00	751.00	8100	20231018	-35.80	1560	20230103	233.33	8100	-35.80	20231018	1560	233.33	20230103	8100	-35.80	20231018	1560	233.33	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
62	20231121	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-130	5	-2.42	6918821660	1326751	77.56	5320	5340	5150	6980	3760	5370	5213.91	0.17	0	112829	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1686	-29.27	6.98	12	4.12	-179.00	751.00	8100	20231018	-35.31	1560	20230103	235.90	8100	-35.31	20231018	1560	235.90	20230103	8100	-35.31	20231018	1560	235.90	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
63	20231121	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-110	5	-2.05	6171884480	1184633	69.25	5320	5340	5150	6980	3760	5370	5208.86	0.17	0	89057	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1692	-29.39	7.00	12	3.68	-179.00	751.00	8100	20231018	-35.06	1560	20230103	237.18	8100	-35.06	20231018	1560	237.18	20230103	8100	-35.06	20231018	1560	237.18	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
64	20231121	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-180	5	-3.35	4975608150	955712	55.87	5320	5340	5150	6980	3760	5370	5204.78	0.17	0	41754	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1670	-28.99	6.91	12	2.97	-179.00	751.00	8100	20231018	-35.93	1560	20230103	232.69	8100	-35.93	20231018	1560	232.69	20230103	8100	-35.93	20231018	1560	232.69	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
65	20231121	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-180	5	-3.35	1843878870	351392	20.54	5320	5340	5170	6980	3760	5370	5244.47	0.17	0	-23142	5590	5480	5340	5230	5090	5535	5285	32	1610	100	3320	10	1	32171314	1670	-28.99	6.91	12	1.09	-179.00	751.00	8100	20231018	-35.93	1560	20230103	232.69	8100	-35.93	20231018	1560	232.69	20230103	8100	-35.93	20231018	1560	232.69	20230103	0.30	N	250060	100	32 억		53986	N	N	0	N	00	N
66	20231120	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	40	2	0.75	8951018750	1676277	66.68	5300	5450	5200	6920	3740	5330	5339.79	0.22	0	-6824	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1728	-30.00	7.15	12	5.21	-179.00	751.00	8100	20231018	-33.70	1560	20230103	244.23	8100	-33.70	20231018	1560	244.23	20230103	8100	-33.70	20231018	1560	244.23	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
67	20231120	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	10	2	0.19	8308257840	1556597	61.92	5300	5450	5200	6920	3740	5330	5337.45	0.22	0	-8942	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1718	-29.83	7.11	12	4.84	-179.00	751.00	8100	20231018	-34.07	1560	20230103	242.31	8100	-34.07	20231018	1560	242.31	20230103	8100	-34.07	20231018	1560	242.31	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
68	20231120	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-10	5	-0.19	7355652660	1377604	54.80	5300	5450	5200	6920	3740	5330	5339.46	0.22	0	-16200	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1712	-29.72	7.08	12	4.28	-179.00	751.00	8100	20231018	-34.32	1560	20230103	241.03	8100	-34.32	20231018	1560	241.03	20230103	8100	-34.32	20231018	1560	241.03	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
69	20231120	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-30	5	-0.56	6458027950	1208910	48.09	5300	5450	5200	6920	3740	5330	5342.03	0.22	0	-20261	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1705	-29.61	7.06	12	3.76	-179.00	751.00	8100	20231018	-34.57	1560	20230103	239.74	8100	-34.57	20231018	1560	239.74	20230103	8100	-34.57	20231018	1560	239.74	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
70	20231120	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	0	3	0.00	5282082550	987204	39.27	5300	5450	5200	6920	3740	5330	5350.56	0.22	0	81	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1715	-29.78	7.10	12	3.07	-179.00	751.00	8100	20231018	-34.20	1560	20230103	241.67	8100	-34.20	20231018	1560	241.67	20230103	8100	-34.20	20231018	1560	241.67	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
71	20231120	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	0	3	0.00	4781858570	893450	35.54	5300	5450	5200	6920	3740	5330	5352.15	0.22	0	-1986	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1715	-29.78	7.10	12	2.78	-179.00	751.00	8100	20231018	-34.20	1560	20230103	241.67	8100	-34.20	20231018	1560	241.67	20230103	8100	-34.20	20231018	1560	241.67	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
72	20231120	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	90	2	1.69	3525761180	658627	26.20	5300	5450	5200	6920	3740	5330	5353.22	0.22	0	-3323	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1744	-30.28	7.22	12	2.05	-179.00	751.00	8100	20231018	-33.09	1560	20230103	247.44	8100	-33.09	20231018	1560	247.44	20230103	8100	-33.09	20231018	1560	247.44	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
73	20231120	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-10	5	-0.19	807146860	152842	6.08	5300	5340	5200	6920	3740	5330	5280.68	0.22	0	-9542	5690	5510	5380	5200	5070	5445	5135	32	1590	100	3300	10	1	32171314	1712	-29.72	7.08	12	0.48	-179.00	751.00	8100	20231018	-34.32	1560	20230103	241.03	8100	-34.32	20231018	1560	241.03	20230103	8100	-34.32	20231018	1560	241.03	20230103	0.26	N	250060	100	32 억		69742	N	N	0	N	00	N
74	20231117	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-320	5	-5.66	13201202550	2468210	90.55	5530	5560	5250	7340	3960	5650	5348.42	0.39	0	-76063	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1715	-29.78	7.10	12	7.67	-179.00	751.00	8100	20231018	-34.20	1560	20230103	241.67	8100	-34.20	20231018	1560	241.67	20230103	8100	-34.20	20231018	1560	241.67	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
75	20231117	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-340	5	-6.02	12450551070	2326701	85.36	5530	5560	5250	7340	3960	5650	5351.07	0.39	0	-90556	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1708	-29.66	7.07	12	7.23	-179.00	751.00	8100	20231018	-34.44	1560	20230103	240.38	8100	-34.44	20231018	1560	240.38	20230103	8100	-34.44	20231018	1560	240.38	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
76	20231117	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-320	5	-5.66	10550046760	1967823	72.19	5530	5560	5270	7340	3960	5650	5361.18	0.39	0	-39525	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1715	-29.78	7.10	12	6.12	-179.00	751.00	8100	20231018	-34.20	1560	20230103	241.67	8100	-34.20	20231018	1560	241.67	20230103	8100	-34.20	20231018	1560	241.67	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
77	20231117	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-310	5	-5.49	9656660710	1799916	66.03	5530	5560	5270	7340	3960	5650	5364.95	0.39	0	-36653	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1718	-29.83	7.11	12	5.59	-179.00	751.00	8100	20231018	-34.07	1560	20230103	242.31	8100	-34.07	20231018	1560	242.31	20230103	8100	-34.07	20231018	1560	242.31	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
78	20231117	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-300	5	-5.31	9022087040	1680908	61.66	5530	5560	5270	7340	3960	5650	5367.27	0.39	0	-29534	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1721	-29.89	7.12	12	5.22	-179.00	751.00	8100	20231018	-33.95	1560	20230103	242.95	8100	-33.95	20231018	1560	242.95	20230103	8100	-33.95	20231018	1560	242.95	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
79	20231117	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-330	5	-5.84	7837560580	1459623	53.55	5530	5560	5270	7340	3960	5650	5369.44	0.39	0	-15443	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1712	-29.72	7.08	12	4.54	-179.00	751.00	8100	20231018	-34.32	1560	20230103	241.03	8100	-34.32	20231018	1560	241.03	20230103	8100	-34.32	20231018	1560	241.03	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
80	20231117	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-320	5	-5.66	6241951490	1159130	42.52	5530	5560	5270	7340	3960	5650	5384.87	0.39	0	-26374	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1715	-29.78	7.10	12	3.60	-179.00	751.00	8100	20231018	-34.20	1560	20230103	241.67	8100	-34.20	20231018	1560	241.67	20230103	8100	-34.20	20231018	1560	241.67	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
81	20231117	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-260	5	-4.60	2332360740	428296	15.71	5530	5560	5360	7340	3960	5650	5445.34	0.39	0	-33260	5956	5802	5676	5522	5396	5740	5460	32	1690	100	3500	10	1	32171314	1734	-30.11	7.18	12	1.33	-179.00	751.00	8100	20231018	-33.46	1560	20230103	245.51	8100	-33.46	20231018	1560	245.51	20230103	8100	-33.46	20231018	1560	245.51	20230103	0.18	N	250060	100	32 억		124747	N	N	0	N	00	N
82	20231116	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-80	5	-1.40	14859059570	2626486	47.18	5750	5830	5550	7440	4020	5730	5657.25	0.77	0	-110244	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1818	-31.56	7.52	12	8.16	-179.00	751.00	8100	20231018	-30.25	1560	20230103	262.18	8100	-30.25	20231018	1560	262.18	20230103	8100	-30.25	20231018	1560	262.18	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
83	20231116	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-40	5	-0.70	13941917260	2464532	44.27	5750	5830	5550	7440	4020	5730	5656.87	0.77	0	-92598	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1831	-31.79	7.58	12	7.66	-179.00	751.00	8100	20231018	-29.75	1560	20230103	264.74	8100	-29.75	20231018	1560	264.74	20230103	8100	-29.75	20231018	1560	264.74	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
84	20231116	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-100	5	-1.75	10990426870	1947161	34.98	5750	5830	5550	7440	4020	5730	5644.11	0.77	0	-110968	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1811	-31.45	7.50	12	6.05	-179.00	751.00	8100	20231018	-30.49	1560	20230103	260.90	8100	-30.49	20231018	1560	260.90	20230103	8100	-30.49	20231018	1560	260.90	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
85	20231116	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-140	5	-2.44	9225155700	1631348	29.30	5750	5830	5570	7440	4020	5730	5654.69	0.77	0	-112108	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1798	-31.23	7.44	12	5.07	-179.00	751.00	8100	20231018	-30.99	1560	20230103	258.33	8100	-30.99	20231018	1560	258.33	20230103	8100	-30.99	20231018	1560	258.33	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
86	20231116	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-120	5	-2.09	7807045500	1378676	24.77	5750	5830	5570	7440	4020	5730	5662.46	0.77	0	-68274	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1805	-31.34	7.47	12	4.29	-179.00	751.00	8100	20231018	-30.74	1560	20230103	259.62	8100	-30.74	20231018	1560	259.62	20230103	8100	-30.74	20231018	1560	259.62	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
87	20231116	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-150	5	-2.62	6829235970	1204425	21.64	5750	5830	5570	7440	4020	5730	5669.86	0.77	0	-65377	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1795	-31.17	7.43	12	3.74	-179.00	751.00	8100	20231018	-31.11	1560	20230103	257.69	8100	-31.11	20231018	1560	257.69	20230103	8100	-31.11	20231018	1560	257.69	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
88	20231116	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-10	5	-0.17	2501512650	435145	7.82	5750	5830	5660	7440	4020	5730	5748.91	0.77	0	-55078	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1840	-31.96	7.62	12	1.35	-179.00	751.00	8100	20231018	-29.38	1560	20230103	266.67	8100	-29.38	20231018	1560	266.67	20230103	8100	-29.38	20231018	1560	266.67	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
89	20231116	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	0.77	0	0	6216	5972	5806	5562	5396	5890	5480	32	1710	100	3550	10	1	32171314	1843	-32.01	7.63	12	0.00	-179.00	751.00	8100	20231018	-29.26	1560	20230103	267.31	8100	-29.26	20231018	1560	267.31	20230103	8100	-29.26	20231018	1560	267.31	20230103	0.18	N	250060	100	32 억		246250	N	N	0	N	00	N
90	20231115	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-30	5	-0.52	31691151440	5438705	124.06	6030	6050	5640	7480	4040	5760	5827.14	2.61	0	-597300	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1843	-32.01	7.63	12	16.91	-179.00	751.00	8100	20231018	-29.26	1560	20230103	267.31	8100	-29.26	20231018	1560	267.31	20230103	8100	-29.26	20231018	1560	267.31	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
91	20231115	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-60	5	-1.04	30636938680	5254174	119.85	6030	6050	5640	7480	4040	5760	5830.97	2.61	0	-580879	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1834	-31.84	7.59	12	16.33	-179.00	751.00	8100	20231018	-29.63	1560	20230103	265.38	8100	-29.63	20231018	1560	265.38	20230103	8100	-29.63	20231018	1560	265.38	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
92	20231115	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	40	2	0.69	28025564030	4798534	109.46	6030	6050	5640	7480	4040	5760	5840.45	2.61	0	-533818	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1866	-32.40	7.72	12	14.92	-179.00	751.00	8100	20231018	-28.40	1560	20230103	271.79	8100	-28.40	20231018	1560	271.79	20230103	8100	-28.40	20231018	1560	271.79	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
93	20231115	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-10	5	-0.17	25408705320	4343269	99.08	6030	6050	5640	7480	4040	5760	5850.14	2.61	0	-489632	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1850	-32.12	7.66	12	13.50	-179.00	751.00	8100	20231018	-29.01	1560	20230103	268.59	8100	-29.01	20231018	1560	268.59	20230103	8100	-29.01	20231018	1560	268.59	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
94	20231115	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-20	5	-0.35	23787799460	4061570	92.65	6030	6050	5640	7480	4040	5760	5856.81	2.61	0	-467742	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1847	-32.07	7.64	12	12.62	-179.00	751.00	8100	20231018	-29.14	1560	20230103	267.95	8100	-29.14	20231018	1560	267.95	20230103	8100	-29.14	20231018	1560	267.95	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
95	20231115	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-30	5	-0.52	20890298610	3553702	81.06	6030	6050	5730	7480	4040	5760	5878.47	2.61	0	-438677	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1843	-32.01	7.63	12	11.05	-179.00	751.00	8100	20231018	-29.26	1560	20230103	267.31	8100	-29.26	20231018	1560	267.31	20230103	8100	-29.26	20231018	1560	267.31	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
96	20231115	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	10	2	0.17	17240609490	2921937	66.65	6030	6050	5760	7480	4040	5760	5900.42	2.61	0	-435537	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1856	-32.23	7.68	12	9.08	-179.00	751.00	8100	20231018	-28.77	1560	20230103	269.87	8100	-28.77	20231018	1560	269.87	20230103	8100	-28.77	20231018	1560	269.87	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
97	20231115	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	140	2	2.43	6010709540	1013328	23.12	6030	6030	5850	7480	4040	5760	5931.69	2.61	0	-180564	6073	5916	5673	5516	5273	5995	5595	32	1720	100	3570	10	1	32171314	1898	-32.96	7.86	12	3.15	-179.00	751.00	8100	20231018	-27.16	1560	20230103	278.21	8100	-27.16	20231018	1560	278.21	20230103	8100	-27.16	20231018	1560	278.21	20230103	0.19	N	250060	100	32 억		840062	N	N	0	N	00	N
98	20231114	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	70	2	1.23	22944354780	4044289	46.81	5580	5830	5430	7390	3990	5690	5673.21	1.80	0	255936	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1853	-32.18	7.67	12	12.57	-179.00	751.00	8100	20231018	-28.89	1560	20230103	269.23	8100	-28.89	20231018	1560	269.23	20230103	8100	-28.89	20231018	1560	269.23	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
99	20231114	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	30	2	0.53	22134533810	3903199	45.18	5580	5830	5430	7390	3990	5690	5670.84	1.80	0	264297	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1840	-31.96	7.62	12	12.13	-179.00	751.00	8100	20231018	-29.38	1560	20230103	266.67	8100	-29.38	20231018	1560	266.67	20230103	8100	-29.38	20231018	1560	266.67	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
100	20231114	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	110	2	1.93	19775457350	3493345	40.43	5580	5820	5430	7390	3990	5690	5660.85	1.80	0	256238	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1866	-32.40	7.72	12	10.86	-179.00	751.00	8100	20231018	-28.40	1560	20230103	271.79	8100	-28.40	20231018	1560	271.79	20230103	8100	-28.40	20231018	1560	271.79	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
101	20231114	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	80	2	1.41	17784372230	3148272	36.44	5580	5820	5430	7390	3990	5690	5648.86	1.80	0	209105	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1856	-32.23	7.68	12	9.79	-179.00	751.00	8100	20231018	-28.77	1560	20230103	269.87	8100	-28.77	20231018	1560	269.87	20230103	8100	-28.77	20231018	1560	269.87	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
102	20231114	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	20	2	0.35	15276692630	2712039	31.39	5580	5780	5430	7390	3990	5690	5632.80	1.80	0	144951	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1837	-31.90	7.60	12	8.43	-179.00	751.00	8100	20231018	-29.51	1560	20230103	266.03	8100	-29.51	20231018	1560	266.03	20230103	8100	-29.51	20231018	1560	266.03	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
103	20231114	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-50	5	-0.88	13034241990	2319164	26.84	5580	5780	5430	7390	3990	5690	5620.06	1.80	0	42882	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1814	-31.51	7.51	12	7.21	-179.00	751.00	8100	20231018	-30.37	1560	20230103	261.54	8100	-30.37	20231018	1560	261.54	20230103	8100	-30.37	20231018	1560	261.54	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
104	20231114	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	50	2	0.88	10142540280	1810068	20.95	5580	5780	5430	7390	3990	5690	5603.13	1.80	0	31273	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1847	-32.07	7.64	12	5.63	-179.00	751.00	8100	20231018	-29.14	1560	20230103	267.95	8100	-29.14	20231018	1560	267.95	20230103	8100	-29.14	20231018	1560	267.95	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
105	20231114	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-50	5	-0.88	3483750460	627132	7.26	5580	5690	5430	7390	3990	5690	5553.81	1.80	0	3133	6403	6046	5633	5276	4863	6225	5455	32	1700	100	3520	10	1	32171314	1814	-31.51	7.51	12	1.95	-179.00	751.00	8100	20231018	-30.37	1560	20230103	261.54	8100	-30.37	20231018	1560	261.54	20230103	8100	-30.37	20231018	1560	261.54	20230103	0.06	N	250060	100	32 억		578546	N	N	0	N	00	N
106	20231113	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	200	2	3.64	49147293140	8534427	87.80	5400	5990	5220	7130	3850	5490	5759.32	0.06	0	499927	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1831	-31.79	7.58	12	26.53	-179.00	751.00	8100	20231018	-29.75	1560	20230103	264.74	8100	-29.75	20231018	1560	264.74	20230103	8100	-29.75	20231018	1560	264.74	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
107	20231113	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	190	2	3.46	47150642190	8183823	84.20	5400	5990	5220	7130	3850	5490	5761.91	0.06	0	514276	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1827	-31.73	7.56	12	25.44	-179.00	751.00	8100	20231018	-29.88	1560	20230103	264.10	8100	-29.88	20231018	1560	264.10	20230103	8100	-29.88	20231018	1560	264.10	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
108	20231113	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	300	2	5.46	28687347230	5021776	51.66	5400	5870	5220	7130	3850	5490	5713.21	0.06	0	705366	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1863	-32.35	7.71	12	15.61	-179.00	751.00	8100	20231018	-28.52	1560	20230103	271.15	8100	-28.52	20231018	1560	271.15	20230103	8100	-28.52	20231018	1560	271.15	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
109	20231113	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	210	2	3.83	23950987300	4200880	43.22	5400	5870	5220	7130	3850	5490	5702.13	0.06	0	602093	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1834	-31.84	7.59	12	13.06	-179.00	751.00	8100	20231018	-29.63	1560	20230103	265.38	8100	-29.63	20231018	1560	265.38	20230103	8100	-29.63	20231018	1560	265.38	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
110	20231113	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	240	2	4.37	22374663420	3924899	40.38	5400	5870	5220	7130	3850	5490	5701.45	0.06	0	596058	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1843	-32.01	7.63	12	12.20	-179.00	751.00	8100	20231018	-29.26	1560	20230103	267.31	8100	-29.26	20231018	1560	267.31	20230103	8100	-29.26	20231018	1560	267.31	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
111	20231113	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	190	2	3.46	20203261810	3545179	36.47	5400	5870	5220	7130	3850	5490	5699.63	0.06	0	525466	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1827	-31.73	7.56	12	11.02	-179.00	751.00	8100	20231018	-29.88	1560	20230103	264.10	8100	-29.88	20231018	1560	264.10	20230103	8100	-29.88	20231018	1560	264.10	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
112	20231113	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	240	2	4.37	16229951920	2851146	29.33	5400	5870	5220	7130	3850	5490	5693.43	0.06	0	446452	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1843	-32.01	7.63	12	8.86	-179.00	751.00	8100	20231018	-29.26	1560	20230103	267.31	8100	-29.26	20231018	1560	267.31	20230103	8100	-29.26	20231018	1560	267.31	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
113	20231113	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	20	2	0.36	2008032350	374622	3.85	5400	5540	5220	7130	3850	5490	5355.12	0.06	0	52708	6183	5836	5623	5276	5063	5730	5170	32	1640	100	3400	10	1	32171314	1773	-30.78	7.34	12	1.16	-179.00	751.00	8100	20231018	-31.98	1560	20230103	253.21	8100	-31.98	20231018	1560	253.21	20230103	8100	-31.98	20231018	1560	253.21	20230103	0.01	N	250060	100	32 억		19938	N	N	0	N	00	N
114	20231110	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	210	2	3.98	55056480430	9645514	246.00	5840	5970	5410	6860	3700	5280	5708.35	0.74	0	-224356	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1766	-30.67	7.31	12	29.98	-179.00	751.00	8100	20231018	-32.22	1560	20230103	251.92	8100	-32.22	20231018	1560	251.92	20230103	8100	-32.22	20231018	1560	251.92	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
115	20231110	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	150	2	2.84	54018719400	9455768	241.16	5840	5970	5410	6860	3700	5280	5712.87	0.74	0	-241939	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1747	-30.34	7.23	12	29.39	-179.00	751.00	8100	20231018	-32.96	1560	20230103	248.08	8100	-32.96	20231018	1560	248.08	20230103	8100	-32.96	20231018	1560	248.08	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
116	20231110	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	290	2	5.49	49728812900	8677628	221.31	5840	5970	5510	6860	3700	5280	5730.80	0.74	0	-236120	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1792	-31.12	7.42	12	26.97	-179.00	751.00	8100	20231018	-31.23	1560	20230103	257.05	8100	-31.23	20231018	1560	257.05	20230103	8100	-31.23	20231018	1560	257.05	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
117	20231110	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	260	2	4.92	47882222790	8347267	212.89	5840	5970	5510	6860	3700	5280	5736.39	0.74	0	-265787	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1782	-30.95	7.38	12	25.95	-179.00	751.00	8100	20231018	-31.60	1560	20230103	255.13	8100	-31.60	20231018	1560	255.13	20230103	8100	-31.60	20231018	1560	255.13	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
118	20231110	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	320	2	6.06	45752201290	7963257	203.09	5840	5970	5520	6860	3700	5280	5745.53	0.74	0	-270536	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1802	-31.28	7.46	12	24.75	-179.00	751.00	8100	20231018	-30.86	1560	20230103	258.97	8100	-30.86	20231018	1560	258.97	20230103	8100	-30.86	20231018	1560	258.97	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
119	20231110	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	280	2	5.30	41796988660	7257366	185.09	5840	5970	5520	6860	3700	5280	5759.38	0.74	0	-245912	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1789	-31.06	7.40	12	22.56	-179.00	751.00	8100	20231018	-31.36	1560	20230103	256.41	8100	-31.36	20231018	1560	256.41	20230103	8100	-31.36	20231018	1560	256.41	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
120	20231110	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	450	2	8.52	35187949630	6077298	154.99	5840	5970	5640	6860	3700	5280	5790.23	0.74	0	-259350	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1843	-32.01	7.63	12	18.89	-179.00	751.00	8100	20231018	-29.26	1560	20230103	267.31	8100	-29.26	20231018	1560	267.31	20230103	8100	-29.26	20231018	1560	267.31	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
121	20231110	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	470	2	8.90	12710418820	2184847	55.72	5840	5970	5640	6860	3700	5280	5818.03	0.74	0	-170092	5733	5506	5353	5126	4973	5430	5050	32	1580	100	3270	10	1	32171314	1850	-32.12	7.66	12	6.79	-179.00	751.00	8100	20231018	-29.01	1560	20230103	268.59	8100	-29.01	20231018	1560	268.59	20230103	8100	-29.01	20231018	1560	268.59	20230103	0.01	N	250060	100	32 억		238043	N	N	0	N	00	N
122	20231109	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-410	5	-7.21	19927592000	3706121	34.86	5550	5580	5200	7390	3990	5690	5376.56	1.39	0	-211890	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1699	-29.50	7.03	12	11.52	-179.00	751.00	8100	20231018	-34.81	1560	20230103	238.46	8100	-34.81	20231018	1560	238.46	20230103	8100	-34.81	20231018	1560	238.46	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
123	20231109	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-380	5	-6.68	19010917100	3532679	33.23	5550	5580	5200	7390	3990	5690	5380.76	1.39	0	-177460	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1708	-29.66	7.07	12	10.98	-179.00	751.00	8100	20231018	-34.44	1560	20230103	240.38	8100	-34.44	20231018	1560	240.38	20230103	8100	-34.44	20231018	1560	240.38	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
124	20231109	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-400	5	-7.03	17238888120	3199394	30.09	5550	5580	5200	7390	3990	5690	5387.43	1.39	0	-137648	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1702	-29.55	7.04	12	9.94	-179.00	751.00	8100	20231018	-34.69	1560	20230103	239.10	8100	-34.69	20231018	1560	239.10	20230103	8100	-34.69	20231018	1560	239.10	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
125	20231109	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-380	5	-6.68	15486317160	2867992	26.98	5550	5580	5200	7390	3990	5690	5398.92	1.39	0	-139726	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1708	-29.66	7.07	12	8.91	-179.00	751.00	8100	20231018	-34.44	1560	20230103	240.38	8100	-34.44	20231018	1560	240.38	20230103	8100	-34.44	20231018	1560	240.38	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
126	20231109	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-300	5	-5.27	14211486960	2629482	24.73	5550	5580	5200	7390	3990	5690	5403.82	1.39	0	-100103	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1734	-30.11	7.18	12	8.17	-179.00	751.00	8100	20231018	-33.46	1560	20230103	245.51	8100	-33.46	20231018	1560	245.51	20230103	8100	-33.46	20231018	1560	245.51	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
127	20231109	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-300	5	-5.27	12992155170	2405081	22.62	5550	5580	5200	7390	3990	5690	5401.02	1.39	0	-138816	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1734	-30.11	7.18	12	7.48	-179.00	751.00	8100	20231018	-33.46	1560	20230103	245.51	8100	-33.46	20231018	1560	245.51	20230103	8100	-33.46	20231018	1560	245.51	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
128	20231109	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-460	5	-8.08	8813334580	1630247	15.33	5550	5580	5200	7390	3990	5690	5404.77	1.39	0	-67056	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1683	-29.22	6.96	12	5.07	-179.00	751.00	8100	20231018	-35.43	1560	20230103	235.26	8100	-35.43	20231018	1560	235.26	20230103	8100	-35.43	20231018	1560	235.26	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
129	20231109	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-170	5	-2.99	2387432890	433025	4.07	5550	5580	5410	7390	3990	5690	5510.14	1.39	0	31070	6356	6022	5616	5282	4876	6190	5450	32	1700	100	3520	10	1	32171314	1776	-30.84	7.35	12	1.35	-179.00	751.00	8100	20231018	-31.85	1560	20230103	253.85	8100	-31.85	20231018	1560	253.85	20230103	8100	-31.85	20231018	1560	253.85	20230103	0.01	N	250060	100	32 억		446229	N	N	0	N	00	N
130	20231108	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	570	2	11.13	59407687460	10501859	276.96	5240	5950	5210	6650	3590	5120	5656.83	1.09	0	106787	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1831	-31.79	7.58	12	32.64	-179.00	751.00	8100	20231018	-29.75	1560	20230103	264.74	8100	-29.75	20231018	1560	264.74	20230103	8100	-29.75	20231018	1560	264.74	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
131	20231108	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	510	2	9.96	55670954820	9843336	259.59	5240	5950	5210	6650	3590	5120	5655.71	1.09	0	95158	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1811	-31.45	7.50	12	30.60	-179.00	751.00	8100	20231018	-30.49	1560	20230103	260.90	8100	-30.49	20231018	1560	260.90	20230103	8100	-30.49	20231018	1560	260.90	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
132	20231108	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	330	2	6.45	49646359880	8772476	231.35	5240	5950	5210	6650	3590	5120	5659.34	1.09	0	114982	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1753	-30.45	7.26	12	27.27	-179.00	751.00	8100	20231018	-32.72	1560	20230103	249.36	8100	-32.72	20231018	1560	249.36	20230103	8100	-32.72	20231018	1560	249.36	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
133	20231108	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	380	2	7.42	48119584190	8492239	223.96	5240	5950	5210	6650	3590	5120	5666.31	1.09	0	116232	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1769	-30.73	7.32	12	26.40	-179.00	751.00	8100	20231018	-32.10	1560	20230103	252.56	8100	-32.10	20231018	1560	252.56	20230103	8100	-32.10	20231018	1560	252.56	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
134	20231108	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	370	2	7.23	45488458170	8010669	211.26	5240	5950	5210	6650	3590	5120	5678.49	1.09	0	33322	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1766	-30.67	7.31	12	24.90	-179.00	751.00	8100	20231018	-32.22	1560	20230103	251.92	8100	-32.22	20231018	1560	251.92	20230103	8100	-32.22	20231018	1560	251.92	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
135	20231108	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	420	2	8.20	43375527090	7627856	201.16	5240	5950	5210	6650	3590	5120	5686.47	1.09	0	14682	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1782	-30.95	7.38	12	23.71	-179.00	751.00	8100	20231018	-31.60	1560	20230103	255.13	8100	-31.60	20231018	1560	255.13	20230103	8100	-31.60	20231018	1560	255.13	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
136	20231108	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	510	2	9.96	36857019420	6456684	170.28	5240	5950	5210	6650	3590	5120	5708.36	1.09	0	-99626	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1811	-31.45	7.50	12	20.07	-179.00	751.00	8100	20231018	-30.49	1560	20230103	260.90	8100	-30.49	20231018	1560	260.90	20230103	8100	-30.49	20231018	1560	260.90	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
137	20231108	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	220	2	4.30	3102429250	581782	15.34	5240	5420	5210	6650	3590	5120	5332.69	1.09	0	-15203	5793	5456	5213	4876	4633	5335	4755	32	1530	100	3170	10	1	32171314	1718	-29.83	7.11	12	1.81	-179.00	751.00	8100	20231018	-34.07	1560	20230103	242.31	8100	-34.07	20231018	1560	242.31	20230103	8100	-34.07	20231018	1560	242.31	20230103	0.01	N	250060	100	32 억		352096	N	N	0	N	00	N
138	20231107	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-430	5	-7.75	19308579380	3743145	84.67	5550	5550	4970	7210	3890	5550	5157.86	2.00	0	-290166	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1647	-28.60	6.82	12	11.64	-179.00	751.00	8100	20231018	-36.79	1560	20230103	228.21	8100	-36.79	20231018	1560	228.21	20230103	8100	-36.79	20231018	1560	228.21	20230103	0.01	N	250060	100	32 억		642387	N	N	0	N	00	N
139	20231107	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-410	5	-7.39	18862687970	3656321	82.71	5550	5550	4970	7210	3890	5550	5158.34	2.00	0	-304175	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1654	-28.72	6.84	12	11.37	-179.00	751.00	8100	20231018	-36.54	1560	20230103	229.49	8100	-36.54	20231018	1560	229.49	20230103	8100	-36.54	20231018	1560	229.49	20230103	0.01	N	250060	100	32 억		642387	N	N	0	N	00	N
140	20231107	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-420	5	-7.57	17583259930	3406429	77.06	5550	5550	4970	7210	3890	5550	5161.16	2.00	0	-334094	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1650	-28.66	6.83	12	10.59	-179.00	751.00	8100	20231018	-36.67	1560	20230103	228.85	8100	-36.67	20231018	1560	228.85	20230103	8100	-36.67	20231018	1560	228.85	20230103	0.01	N	250060	100	32 억		642387	N	N	0	N	00	N
141	20231107	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-470	5	-8.47	16333768390	3162667	71.54	5550	5550	4970	7210	3890	5550	5163.88	2.00	0	-333093	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1634	-28.38	6.76	12	9.83	-179.00	751.00	8100	20231018	-37.28	1560	20230103	225.64	8100	-37.28	20231018	1560	225.64	20230103	8100	-37.28	20231018	1560	225.64	20230103	0.01	N	250060	100	32 억		642387	N	N	0	N	00	N
142	20231107	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-550	5	-9.91	14492938960	2798601	63.31	5550	5550	5000	7210	3890	5550	5177.91	2.00	0	-322292	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1609	-27.93	6.66	12	8.70	-179.00	751.00	8100	20231018	-38.27	1560	20230103	220.51	8100	-38.27	20231018	1560	220.51	20230103	8100	-38.27	20231018	1560	220.51	20230103	0.01	N	250060	100	32 억		642387	Y	N	0	N	00	N
143	20231107	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-480	5	-8.65	12215411930	2346136	53.07	5550	5550	5070	7210	3890	5550	5205.80	2.00	0	-297674	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1631	-28.32	6.75	12	7.29	-179.00	751.00	8100	20231018	-37.41	1560	20230103	225.00	8100	-37.41	20231018	1560	225.00	20230103	8100	-37.41	20231018	1560	225.00	20230103	0.01	N	250060	100	32 억		642387	N	N	0	N	00	N
144	20231107	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-450	5	-8.11	9449216560	1806164	40.86	5550	5550	5090	7210	3890	5550	5230.68	2.00	0	-169261	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1641	-28.49	6.79	12	5.61	-179.00	751.00	8100	20231018	-37.04	1560	20230103	226.92	8100	-37.04	20231018	1560	226.92	20230103	8100	-37.04	20231018	1560	226.92	20230103	0.01	N	250060	100	32 억		642387	N	N	0	N	00	N
145	20231107	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-280	5	-5.05	2811297430	524425	11.86	5550	5550	5250	7210	3890	5550	5358.72	2.00	0	-88165	5936	5742	5476	5282	5016	5840	5380	32	1660	100	3440	10	1	32171314	1695	-29.44	7.02	12	1.63	-179.00	751.00	8100	20231018	-34.94	1560	20230103	237.82	8100	-34.94	20231018	1560	237.82	20230103	8100	-34.94	20231018	1560	237.82	20230103	0.01	N	250060	100	32 억		642387	N	N	0	N	00	N
146	20231106	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	40	2	0.73	24027917690	4378512	73.23	5510	5670	5210	7160	3860	5510	5487.59	0.01	0	536373	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1786	-31.01	7.39	12	13.61	-179.00	751.00	8100	20231018	-31.48	1560	20230103	255.77	8100	-31.48	20231018	1560	255.77	20230103	8100	-31.48	20231018	1560	255.77	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
147	20231106	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	30	2	0.54	23210868070	4231036	70.77	5510	5670	5210	7160	3860	5510	5485.84	0.01	0	529234	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1782	-30.95	7.38	12	13.15	-179.00	751.00	8100	20231018	-31.60	1560	20230103	255.13	8100	-31.60	20231018	1560	255.13	20230103	8100	-31.60	20231018	1560	255.13	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
148	20231106	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	20	2	0.36	21228968940	3873768	64.79	5510	5670	5210	7160	3860	5510	5480.17	0.01	0	496787	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1779	-30.89	7.36	12	12.04	-179.00	751.00	8100	20231018	-31.73	1560	20230103	254.49	8100	-31.73	20231018	1560	254.49	20230103	8100	-31.73	20231018	1560	254.49	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
149	20231106	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	30	2	0.54	19563345680	3572888	59.76	5510	5670	5210	7160	3860	5510	5475.47	0.01	0	437915	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1782	-30.95	7.38	12	11.11	-179.00	751.00	8100	20231018	-31.60	1560	20230103	255.13	8100	-31.60	20231018	1560	255.13	20230103	8100	-31.60	20231018	1560	255.13	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
150	20231106	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-70	5	-1.27	17315217330	3161966	52.89	5510	5670	5210	7160	3860	5510	5476.06	0.01	0	389511	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1750	-30.39	7.24	12	9.83	-179.00	751.00	8100	20231018	-32.84	1560	20230103	248.72	8100	-32.84	20231018	1560	248.72	20230103	8100	-32.84	20231018	1560	248.72	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
151	20231106	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-50	5	-0.91	14544773050	2653880	44.39	5510	5670	5210	7160	3860	5510	5480.54	0.01	0	354489	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1757	-30.50	7.27	12	8.25	-179.00	751.00	8100	20231018	-32.59	1560	20230103	250.00	8100	-32.59	20231018	1560	250.00	20230103	8100	-32.59	20231018	1560	250.00	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
152	20231106	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	30	2	0.54	10911317360	1991328	33.31	5510	5670	5210	7160	3860	5510	5479.38	0.01	0	222591	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1782	-30.95	7.38	12	6.19	-179.00	751.00	8100	20231018	-31.60	1560	20230103	255.13	8100	-31.60	20231018	1560	255.13	20230103	8100	-31.60	20231018	1560	255.13	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
153	20231106	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-220	5	-3.99	3197531630	601523	10.06	5510	5510	5210	7160	3860	5510	5314.87	0.01	0	69949	6476	5992	5716	5232	4956	5855	5095	32	1650	100	3410	10	1	32171314	1702	-29.55	7.04	12	1.87	-179.00	751.00	8100	20231018	-34.69	1560	20230103	239.10	8100	-34.69	20231018	1560	239.10	20230103	8100	-34.69	20231018	1560	239.10	20230103	0.02	N	250060	100	32 억		3329	N	N	0	N	00	N
154	20231103	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-400	5	-6.77	33842804260	5898239	90.00	5990	6200	5440	7680	4140	5910	5737.92	0.67	0	-221395	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1773	-30.78	7.34	12	18.33	-179.00	751.00	8100	20231018	-31.98	1560	20230103	253.21	8100	-31.98	20231018	1560	253.21	20230103	8100	-31.98	20231018	1560	253.21	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
155	20231103	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-330	5	-5.58	32788820690	5708139	87.10	5990	6200	5440	7680	4140	5910	5743.98	0.67	0	-202215	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1795	-31.17	7.43	12	17.74	-179.00	751.00	8100	20231018	-31.11	1560	20230103	257.69	8100	-31.11	20231018	1560	257.69	20230103	8100	-31.11	20231018	1560	257.69	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
156	20231103	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-380	5	-6.43	30405122640	5277635	80.53	5990	6200	5440	7680	4140	5910	5760.89	0.67	0	-266617	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1779	-30.89	7.36	12	16.40	-179.00	751.00	8100	20231018	-31.73	1560	20230103	254.49	8100	-31.73	20231018	1560	254.49	20230103	8100	-31.73	20231018	1560	254.49	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
157	20231103	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-320	5	-5.41	26395113760	4549415	69.42	5990	6200	5550	7680	4140	5910	5801.67	0.67	0	-239289	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1798	-31.23	7.44	12	14.14	-179.00	751.00	8100	20231018	-30.99	1560	20230103	258.33	8100	-30.99	20231018	1560	258.33	20230103	8100	-30.99	20231018	1560	258.33	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
158	20231103	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-310	5	-5.25	22623796100	3878129	59.18	5990	6200	5560	7680	4140	5910	5833.52	0.67	0	-79674	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1802	-31.28	7.46	12	12.05	-179.00	751.00	8100	20231018	-30.86	1560	20230103	258.97	8100	-30.86	20231018	1560	258.97	20230103	8100	-30.86	20231018	1560	258.97	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
159	20231103	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-330	5	-5.58	19389718830	3300982	50.37	5990	6200	5570	7680	4140	5910	5873.83	0.67	0	-83824	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1795	-31.17	7.43	12	10.26	-179.00	751.00	8100	20231018	-31.11	1560	20230103	257.69	8100	-31.11	20231018	1560	257.69	20230103	8100	-31.11	20231018	1560	257.69	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
160	20231103	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-160	5	-2.71	14697258500	2473875	37.75	5990	6200	5630	7680	4140	5910	5941.09	0.67	0	75110	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1850	-32.12	7.66	12	7.69	-179.00	751.00	8100	20231018	-29.01	1560	20230103	268.59	8100	-29.01	20231018	1560	268.59	20230103	8100	-29.01	20231018	1560	268.59	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
161	20231103	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	160	2	2.71	3793682990	624208	9.52	5990	6200	5950	7680	4140	5910	6079.86	0.67	0	-7842	6683	6296	5953	5566	5223	6490	5760	32	1770	100	3660	10	1	32171314	1953	-33.91	8.08	12	1.94	-179.00	751.00	8100	20231018	-25.06	1560	20230103	289.10	8100	-25.06	20231018	1560	289.10	20230103	8100	-25.06	20231018	1560	289.10	20230103	0.02	N	250060	100	32 억		215236	N	N	0	N	00	N
162	20231102	160846	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-120	5	-1.99	39127559110	6478435	74.13	5900	6340	5610	7830	4230	6030	6039.86	0.84	0	-72331	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1901	-33.02	7.87	12	20.14	-179.00	751.00	8100	20231018	-27.04	1560	20230103	278.85	8100	-27.04	20231018	1560	278.85	20230103	8100	-27.04	20231018	1560	278.85	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
163	20231102	150855	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-80	5	-1.33	37832130330	6259472	71.62	5900	6340	5610	7830	4230	6030	6044.02	0.84	0	-68416	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1914	-33.24	7.92	12	19.46	-179.00	751.00	8100	20231018	-26.54	1560	20230103	281.41	8100	-26.54	20231018	1560	281.41	20230103	8100	-26.54	20231018	1560	281.41	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
164	20231102	140840	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	0	3	0.00	34995365440	5783090	66.17	5900	6340	5610	7830	4230	6030	6051.39	0.84	0	-52924	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1940	-33.69	8.03	12	17.98	-179.00	751.00	8100	20231018	-25.56	1560	20230103	286.54	8100	-25.56	20231018	1560	286.54	20230103	8100	-25.56	20231018	1560	286.54	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
165	20231102	130845	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	30948461350	5112852	58.50	5900	6340	5610	7830	4230	6030	6053.15	0.84	0	-74828	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1950	-33.85	8.07	12	15.89	-179.00	751.00	8100	20231018	-25.19	1560	20230103	288.46	8100	-25.19	20231018	1560	288.46	20230103	8100	-25.19	20231018	1560	288.46	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
166	20231102	120843	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	0	3	0.00	28677466850	4737048	54.20	5900	6340	5610	7830	4230	6030	6053.95	0.84	0	-48719	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1940	-33.69	8.03	12	14.72	-179.00	751.00	8100	20231018	-25.56	1560	20230103	286.54	8100	-25.56	20231018	1560	286.54	20230103	8100	-25.56	20231018	1560	286.54	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
167	20231102	110841	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-50	5	-0.83	15574760010	2611445	29.88	5900	6200	5610	7830	4230	6030	5963.62	0.84	0	2986	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1924	-33.41	7.96	12	8.12	-179.00	751.00	8100	20231018	-26.17	1560	20230103	283.33	8100	-26.17	20231018	1560	283.33	20230103	8100	-26.17	20231018	1560	283.33	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
168	20231102	100842	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-120	5	-1.99	10683830210	1792527	20.51	5900	6200	5610	7830	4230	6030	5959.55	0.84	0	-43497	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1901	-33.02	7.87	12	5.57	-179.00	751.00	8100	20231018	-27.04	1560	20230103	278.85	8100	-27.04	20231018	1560	278.85	20230103	8100	-27.04	20231018	1560	278.85	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
169	20231102	090848	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-20	5	-0.33	4529498430	764878	8.75	5900	6200	5610	7830	4230	6030	5919.46	0.84	0	-46248	6696	6362	5956	5622	5216	6530	5790	32	1800	100	3730	10	1	32171314	1933	-33.58	8.00	12	2.38	-179.00	751.00	8100	20231018	-25.80	1560	20230103	285.26	8100	-25.80	20231018	1560	285.26	20230103	8100	-25.80	20231018	1560	285.26	20230103	0.02	N	250060	100	32 억		270352	N	N	0	N	01	N
170	20231101	160839	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	260	2	4.51	51755455960	8615667	46.78	5600	6290	5550	7500	4040	5770	6007.21	0.85	0	-6595	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1940	-33.69	8.03	12	26.78	-179.00	751.00	8100	20231018	-25.56	1560	20230103	286.54	8100	-25.56	20231018	1560	286.54	20230103	8100	-25.56	20231018	1560	286.54	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N
171	20231101	150840	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	150	2	2.60	49835796370	8295726	45.04	5600	6290	5550	7500	4040	5770	6007.52	0.85	0	-9583	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1905	-33.07	7.88	12	25.79	-179.00	751.00	8100	20231018	-26.91	1560	20230103	279.49	8100	-26.91	20231018	1560	279.49	20230103	8100	-26.91	20231018	1560	279.49	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N
172	20231101	140832	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	260	2	4.51	46204903790	7684749	41.73	5600	6290	5550	7500	4040	5770	6012.67	0.85	0	-49404	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1940	-33.69	8.03	12	23.89	-179.00	751.00	8100	20231018	-25.56	1560	20230103	286.54	8100	-25.56	20231018	1560	286.54	20230103	8100	-25.56	20231018	1560	286.54	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N
173	20231101	130840	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	260	2	4.51	44092982370	7334039	39.82	5600	6290	5550	7500	4040	5770	6012.23	0.85	0	-52558	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1940	-33.69	8.03	12	22.80	-179.00	751.00	8100	20231018	-25.56	1560	20230103	286.54	8100	-25.56	20231018	1560	286.54	20230103	8100	-25.56	20231018	1560	286.54	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N
174	20231101	120858	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	290	2	5.03	40367611540	6714069	36.46	5600	6290	5550	7500	4040	5770	6012.54	0.85	0	-55274	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1950	-33.85	8.07	12	20.87	-179.00	751.00	8100	20231018	-25.19	1560	20230103	288.46	8100	-25.19	20231018	1560	288.46	20230103	8100	-25.19	20231018	1560	288.46	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N
175	20231101	110905	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	250	2	4.33	36290513960	6044167	32.82	5600	6290	5550	7500	4040	5770	6004.38	0.85	0	-72259	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1937	-33.63	8.02	12	18.79	-179.00	751.00	8100	20231018	-25.68	1560	20230103	285.90	8100	-25.68	20231018	1560	285.90	20230103	8100	-25.68	20231018	1560	285.90	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N
176	20231101	100853	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	200	2	3.47	19059043940	3238408	17.58	5600	6130	5550	7500	4040	5770	5885.46	0.85	0	-75206	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1921	-33.35	7.95	12	10.07	-179.00	751.00	8100	20231018	-26.30	1560	20230103	282.69	8100	-26.30	20231018	1560	282.69	20230103	8100	-26.30	20231018	1560	282.69	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N
177	20231101	090854	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	0	3	0.00	3356306820	587810	3.19	5600	5860	5550	7500	4040	5770	5709.44	0.85	0	13382	6723	6246	5673	5196	4623	6485	5435	32	1730	100	0	10	1	32171314	1856	-32.23	7.68	12	1.83	-179.00	751.00	8100	20231018	-28.77	1560	20230103	269.87	8100	-28.77	20231018	1560	269.87	20230103	8100	-28.77	20231018	1560	269.87	20230103	0.02	N	250060	100	32 억		272063	N	N	0	N	02	N