KissMeData/108860/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	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	700	2	3.38	42525647000	2011990	64.65	21300	21750	20500	26900	14500	20700	21135.30	7.19	0	-41067	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5760	74.05	9.08	12	7.48	289.00	2358.00	36428	20230324	-41.25	5111	20221129	318.70	36428	-41.25	20230324	6029	254.95	20230102	37700	-43.24	20230324	5330	301.50	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
3	20231130	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	750	2	3.62	40513254650	1917926	61.63	21300	21750	20500	26900	14500	20700	21123.47	7.19	0	-49302	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5773	74.22	9.10	12	7.13	289.00	2358.00	36428	20230324	-41.12	5111	20221129	319.68	36428	-41.12	20230324	6029	255.78	20230102	37700	-43.10	20230324	5330	302.44	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
4	20231130	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	750	2	3.62	37476831250	1775899	57.06	21300	21750	20500	26900	14500	20700	21103.02	7.19	0	-63622	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5773	74.22	9.10	12	6.60	289.00	2358.00	36428	20230324	-41.12	5111	20221129	319.68	36428	-41.12	20230324	6029	255.78	20230102	37700	-43.10	20230324	5330	302.44	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
5	20231130	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	550	2	2.66	31061824550	1477495	47.48	21300	21600	20500	26900	14500	20700	21023.30	7.19	0	-87984	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5719	73.53	9.01	12	5.49	289.00	2358.00	36428	20230324	-41.67	5111	20221129	315.77	36428	-41.67	20230324	6029	252.46	20230102	37700	-43.63	20230324	5330	298.69	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
6	20231130	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	300	2	1.45	23844253750	1138547	36.58	21300	21350	20500	26900	14500	20700	20942.71	7.19	0	-130406	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5652	72.66	8.91	12	4.23	289.00	2358.00	36428	20230324	-42.35	5111	20221129	310.88	36428	-42.35	20230324	6029	248.32	20230102	37700	-44.30	20230324	5330	294.00	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
7	20231130	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	350	2	1.69	22195789250	1059903	34.06	21300	21350	20500	26900	14500	20700	20941.34	7.19	0	-145769	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5666	72.84	8.93	12	3.94	289.00	2358.00	36428	20230324	-42.21	5111	20221129	311.86	36428	-42.21	20230324	6029	249.15	20230102	37700	-44.16	20230324	5330	294.93	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
8	20231130	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	300	2	1.45	19080835700	911798	29.30	21300	21350	20500	26900	14500	20700	20926.60	7.19	0	-186429	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5652	72.66	8.91	12	3.39	289.00	2358.00	36428	20230324	-42.35	5111	20221129	310.88	36428	-42.35	20230324	6029	248.32	20230102	37700	-44.30	20230324	5330	294.00	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
9	20231130	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	250	2	1.21	8111179600	385830	12.40	21300	21350	20700	26900	14500	20700	21022.68	7.19	0	-146025	22300	21500	20400	19600	18500	21900	20000	135	6200	500	13240	50	1	26914790	5639	72.49	8.88	12	1.43	289.00	2358.00	36428	20230324	-42.49	5111	20221129	309.90	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	5330	293.06	20221130	3.40	N	108860	500	134 억		1936405	N	N	874	N	00	N
10	20231129	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	1380	2	7.14	63213653180	3089609	635.20	19500	21200	19300	25100	13530	19320	20459.82	6.73	0	175487	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	50	1	26914790	5571	71.63	8.78	12	11.48	289.00	2358.00	36428	20230324	-43.18	5111	20221129	305.01	36428	-43.18	20230324	6029	243.34	20230102	37700	-45.09	20230324	5290	291.30	20221129	3.40	N	108860	500	134 억		1812586	N	N	874	N	00	N
11	20231129	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	1080	2	5.59	60898994380	2977103	612.07	19500	21200	19300	25100	13530	19320	20455.97	6.73	0	187628	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	50	1	26914790	5491	70.59	8.65	12	11.06	289.00	2358.00	36428	20230324	-44.00	5111	20221129	299.14	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	5290	285.63	20221129	3.40	N	108860	500	134 억		1812586	N	N	0	N	00	N
12	20231129	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	1430	2	7.40	52615174930	2570087	528.39	19500	21200	19300	25100	13530	19320	20472.35	6.73	0	140154	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	50	1	26914790	5585	71.80	8.80	12	9.55	289.00	2358.00	36428	20230324	-43.04	5111	20221129	305.99	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	5290	292.25	20221129	3.40	N	108860	500	134 억		1812586	N	N	0	N	00	N
13	20231129	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	1580	2	8.18	47269356180	2313687	475.68	19500	21200	19300	25100	13530	19320	20430.55	6.73	0	113946	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	50	1	26914790	5625	72.32	8.86	12	8.60	289.00	2358.00	36428	20230324	-42.63	5111	20221129	308.92	36428	-42.63	20230324	6029	246.66	20230102	37700	-44.56	20230324	5290	295.09	20221129	3.40	N	108860	500	134 억		1812586	N	N	0	N	00	N
14	20231129	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	1580	2	8.18	39216286730	1926101	395.99	19500	21200	19300	25100	13530	19320	20360.71	6.73	0	109568	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	50	1	26914790	5625	72.32	8.86	12	7.16	289.00	2358.00	36428	20230324	-42.63	5111	20221129	308.92	36428	-42.63	20230324	6029	246.66	20230102	37700	-44.56	20230324	5290	295.09	20221129	3.40	N	108860	500	134 억		1812586	N	N	0	N	00	N
15	20231129	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	1330	2	6.88	21984080430	1097462	225.63	19500	20700	19300	25100	13530	19320	20032.06	6.73	0	81250	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	50	1	26914790	5558	71.45	8.76	12	4.08	289.00	2358.00	36428	20230324	-43.31	5111	20221129	304.03	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	5290	290.36	20221129	3.40	N	108860	500	134 억		1812586	N	N	0	N	00	N
16	20231129	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	730	2	3.78	14785850780	743232	152.80	19500	20400	19300	25100	13530	19320	19894.37	6.73	0	3200	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	50	1	26914790	5396	69.38	8.50	12	2.76	289.00	2358.00	36428	20230324	-44.96	5111	20221129	292.29	36428	-44.96	20230324	6029	232.56	20230102	37700	-46.82	20230324	5290	279.02	20221129	3.40	N	108860	500	134 억		1812586	N	N	0	N	00	N
17	20231129	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19430	110	2	0.57	831185190	42838	8.81	19500	19540	19300	25100	13530	19320	19403.94	6.73	0	-11455	19733	19526	19243	19036	18753	19630	19140	135	5780	500	12360	10	1	26914790	5230	67.23	8.24	12	0.16	289.00	2358.00	36428	20230324	-46.66	5111	20221129	280.16	36428	-46.66	20230324	6029	222.28	20230102	37700	-48.46	20230324	5290	267.30	20221129	3.40	N	108860	500	134 억		1812586	N	N	0	N	00	N
18	20231128	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19320	230	2	1.20	9210636900	478224	87.11	19000	19450	18960	24800	13370	19090	19259.81	6.57	0	48790	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5200	66.85	8.19	12	1.78	289.00	2358.00	36428	20230324	-46.96	5111	20221129	278.01	36428	-46.96	20230324	6029	220.45	20230102	37700	-48.75	20230324	5290	265.22	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
19	20231128	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	240	2	1.26	8765689100	455189	82.91	19000	19450	18960	24800	13370	19090	19257.30	6.57	0	49704	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5203	66.89	8.20	12	1.69	289.00	2358.00	36428	20230324	-46.94	5111	20221129	278.20	36428	-46.94	20230324	6029	220.62	20230102	37700	-48.73	20230324	5290	265.41	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
20	20231128	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	320	2	1.68	7496978220	389666	70.98	19000	19420	18960	24800	13370	19090	19239.54	6.57	0	34369	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5224	67.16	8.23	12	1.45	289.00	2358.00	36428	20230324	-46.72	5111	20221129	279.77	36428	-46.72	20230324	6029	221.94	20230102	37700	-48.51	20230324	5290	266.92	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
21	20231128	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19270	180	2	0.94	6177829610	321468	58.55	19000	19420	18960	24800	13370	19090	19217.60	6.57	0	5159	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5186	66.68	8.17	12	1.19	289.00	2358.00	36428	20230324	-47.10	5111	20221129	277.03	36428	-47.10	20230324	6029	219.62	20230102	37700	-48.89	20230324	5290	264.27	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
22	20231128	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	110	2	0.58	5212014620	271276	49.41	19000	19420	18960	24800	13370	19090	19213.01	6.57	0	-1033	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5168	66.44	8.14	12	1.01	289.00	2358.00	36428	20230324	-47.29	5111	20221129	275.66	36428	-47.29	20230324	6029	218.46	20230102	37700	-49.07	20230324	5290	262.95	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
23	20231128	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19160	70	2	0.37	4656785210	242343	44.14	19000	19420	18960	24800	13370	19090	19215.74	6.57	0	-4281	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5157	66.30	8.13	12	0.90	289.00	2358.00	36428	20230324	-47.40	5111	20221129	274.88	36428	-47.40	20230324	6029	217.80	20230102	37700	-49.18	20230324	5290	262.19	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
24	20231128	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	10	2	0.05	3895662490	202674	36.92	19000	19420	18960	24800	13370	19090	19221.40	6.57	0	-11344	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5141	66.09	8.10	12	0.75	289.00	2358.00	36428	20230324	-47.57	5111	20221129	273.70	36428	-47.57	20230324	6029	216.80	20230102	37700	-49.34	20230324	5290	261.06	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
25	20231128	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	80	2	0.42	552493090	28984	5.28	19000	19190	18960	24800	13370	19090	19061.89	6.57	0	-2792	19870	19480	19210	18820	18550	19345	18685	135	5710	500	12210	10	1	26914790	5160	66.33	8.13	12	0.11	289.00	2358.00	36428	20230324	-47.38	5111	20221129	275.07	36428	-47.38	20230324	6029	217.96	20230102	37700	-49.15	20230324	5290	262.38	20221129	3.42	N	108860	500	134 억		1769027	N	N	0	N	00	N
26	20231127	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19090	-330	5	-1.70	10355161130	540825	54.19	19600	19600	18940	25200	13600	19420	19147.09	6.65	0	-21757	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5138	66.06	8.10	12	2.01	289.00	2358.00	36428	20230324	-47.60	5111	20221129	273.51	36428	-47.60	20230324	6029	216.64	20230102	37700	-49.36	20230324	5290	260.87	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
27	20231127	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19150	-270	5	-1.39	9891518380	516552	51.76	19600	19600	18940	25200	13600	19420	19149.12	6.65	0	-20733	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5154	66.26	8.12	12	1.92	289.00	2358.00	36428	20230324	-47.43	5111	20221129	274.68	36428	-47.43	20230324	6029	217.63	20230102	37700	-49.20	20230324	5290	262.00	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
28	20231127	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	-380	5	-1.96	9108322650	475566	47.65	19600	19600	18940	25200	13600	19420	19152.59	6.65	0	-24768	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5125	65.88	8.07	12	1.77	289.00	2358.00	36428	20230324	-47.73	5111	20221129	272.53	36428	-47.73	20230324	6029	215.81	20230102	37700	-49.50	20230324	5290	259.92	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
29	20231127	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19030	-390	5	-2.01	8590894700	448378	44.93	19600	19600	18940	25200	13600	19420	19159.94	6.65	0	-26634	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5122	65.85	8.07	12	1.67	289.00	2358.00	36428	20230324	-47.76	5111	20221129	272.33	36428	-47.76	20230324	6029	215.64	20230102	37700	-49.52	20230324	5290	259.74	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
30	20231127	120822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	-310	5	-1.60	8090125240	422112	42.30	19600	19600	18940	25200	13600	19420	19165.83	6.65	0	-26580	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5143	66.12	8.10	12	1.57	289.00	2358.00	36428	20230324	-47.54	5111	20221129	273.90	36428	-47.54	20230324	6029	216.97	20230102	37700	-49.31	20230324	5290	261.25	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
31	20231127	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	-200	5	-1.03	7194615580	375253	37.60	19600	19600	18940	25200	13600	19420	19172.71	6.65	0	-27744	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5173	66.51	8.15	12	1.39	289.00	2358.00	36428	20230324	-47.24	5111	20221129	276.05	36428	-47.24	20230324	6029	218.79	20230102	37700	-49.02	20230324	5290	263.33	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
32	20231127	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	-470	5	-2.42	5828824380	303542	30.42	19600	19600	18940	25200	13600	19420	19202.69	6.65	0	-37956	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5100	65.57	8.04	12	1.13	289.00	2358.00	36428	20230324	-47.98	5111	20221129	270.77	36428	-47.98	20230324	6029	214.31	20230102	37700	-49.73	20230324	5290	258.22	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
33	20231127	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	-190	5	-0.98	1966002740	100941	10.11	19600	19600	19230	25200	13600	19420	19476.75	6.65	0	-11761	20006	19712	19206	18912	18406	19860	19060	135	5780	500	12420	10	1	26914790	5176	66.54	8.16	12	0.38	289.00	2358.00	36428	20230324	-47.21	5111	20221129	276.25	36428	-47.21	20230324	6029	218.96	20230102	37700	-48.99	20230324	5290	263.52	20221129	3.48	N	108860	500	134 억		1788815	N	N	0	N	00	N
34	20231124	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19420	850	2	4.58	18989825680	986146	254.80	18700	19500	18700	24100	13000	18570	19255.91	6.05	0	162027	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5227	67.20	8.24	12	3.66	289.00	2358.00	36428	20230324	-46.69	5111	20221129	279.96	36428	-46.69	20230324	6029	222.11	20230102	37700	-48.49	20230324	5290	267.11	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
35	20231124	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	840	2	4.52	17798858000	924789	238.95	18700	19500	18700	24100	13000	18570	19246.40	6.05	0	137932	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5224	67.16	8.23	12	3.44	289.00	2358.00	36428	20230324	-46.72	5111	20221129	279.77	36428	-46.72	20230324	6029	221.94	20230102	37700	-48.51	20230324	5290	266.92	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
36	20231124	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19270	700	2	3.77	14575198340	758463	195.97	18700	19500	18700	24100	13000	18570	19216.76	6.05	0	92524	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5186	66.68	8.17	12	2.82	289.00	2358.00	36428	20230324	-47.10	5111	20221129	277.03	36428	-47.10	20230324	6029	219.62	20230102	37700	-48.89	20230324	5290	264.27	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
37	20231124	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	680	2	3.66	13763983790	716322	185.09	18700	19500	18700	24100	13000	18570	19214.80	6.05	0	85135	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5181	66.61	8.16	12	2.66	289.00	2358.00	36428	20230324	-47.16	5111	20221129	276.64	36428	-47.16	20230324	6029	219.29	20230102	37700	-48.94	20230324	5290	263.89	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
38	20231124	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19270	700	2	3.77	13032001050	678272	175.25	18700	19500	18700	24100	13000	18570	19213.53	6.05	0	72102	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5186	66.68	8.17	12	2.52	289.00	2358.00	36428	20230324	-47.10	5111	20221129	277.03	36428	-47.10	20230324	6029	219.62	20230102	37700	-48.89	20230324	5290	264.27	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
39	20231124	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	600	2	3.23	11895904240	619040	159.95	18700	19500	18700	24100	13000	18570	19216.70	6.05	0	69222	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5160	66.33	8.13	12	2.30	289.00	2358.00	36428	20230324	-47.38	5111	20221129	275.07	36428	-47.38	20230324	6029	217.96	20230102	37700	-49.15	20230324	5290	262.38	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
40	20231124	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19210	640	2	3.45	9675481900	503659	130.14	18700	19500	18700	24100	13000	18570	19210.38	6.05	0	59569	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5170	66.47	8.15	12	1.87	289.00	2358.00	36428	20230324	-47.27	5111	20221129	275.86	36428	-47.27	20230324	6029	218.63	20230102	37700	-49.05	20230324	5290	263.14	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
41	20231124	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	370	2	1.99	1243264840	65588	16.95	18700	19130	18700	24100	13000	18570	18955.68	6.05	0	13852	19070	18820	18670	18420	18270	18745	18345	135	5530	500	11880	10	1	26914790	5098	65.54	8.03	12	0.24	289.00	2358.00	36428	20230324	-48.01	5111	20221129	270.57	36428	-48.01	20230324	6029	214.15	20230102	37700	-49.76	20230324	5290	258.03	20221129	3.49	N	108860	500	134 억		1629286	N	N	0	N	00	N
42	20231123	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	50	2	0.27	7112592470	379116	88.09	18720	18920	18520	24050	12970	18520	18761.50	5.86	0	53701	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	4998	64.26	7.88	12	1.41	289.00	2358.00	36428	20230324	-49.02	5111	20221129	263.33	36428	-49.02	20230324	6029	208.01	20230102	37700	-50.74	20230324	5290	251.04	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
43	20231123	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	10	2	0.05	6814696260	363064	84.36	18720	18920	18520	24050	12970	18520	18769.96	5.86	0	47881	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	4987	64.12	7.86	12	1.35	289.00	2358.00	36428	20230324	-49.13	5111	20221129	262.55	36428	-49.13	20230324	6029	207.35	20230102	37700	-50.85	20230324	5290	250.28	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
44	20231123	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	180	2	0.97	5924150120	315193	73.24	18720	18920	18650	24050	12970	18520	18795.31	5.86	0	44549	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	5033	64.71	7.93	12	1.17	289.00	2358.00	36428	20230324	-48.67	5111	20221129	265.88	36428	-48.67	20230324	6029	210.17	20230102	37700	-50.40	20230324	5290	253.50	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
45	20231123	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18710	190	2	1.03	5294373480	281502	65.41	18720	18920	18650	24050	12970	18520	18807.59	5.86	0	40898	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	5036	64.74	7.93	12	1.05	289.00	2358.00	36428	20230324	-48.64	5111	20221129	266.07	36428	-48.64	20230324	6029	210.33	20230102	37700	-50.37	20230324	5290	253.69	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
46	20231123	120810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	280	2	1.51	4704018050	250058	58.10	18720	18920	18650	24050	12970	18520	18811.71	5.86	0	48305	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	5060	65.05	7.97	12	0.93	289.00	2358.00	36428	20230324	-48.39	5111	20221129	267.83	36428	-48.39	20230324	6029	211.83	20230102	37700	-50.13	20230324	5290	255.39	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
47	20231123	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	280	2	1.51	4062816630	215948	50.18	18720	18920	18650	24050	12970	18520	18813.87	5.86	0	37405	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	5060	65.05	7.97	12	0.80	289.00	2358.00	36428	20230324	-48.39	5111	20221129	267.83	36428	-48.39	20230324	6029	211.83	20230102	37700	-50.13	20230324	5290	255.39	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
48	20231123	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	320	2	1.73	3353763970	178262	41.42	18720	18920	18650	24050	12970	18520	18813.68	5.86	0	32767	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	5071	65.19	7.99	12	0.66	289.00	2358.00	36428	20230324	-48.28	5111	20221129	268.62	36428	-48.28	20230324	6029	212.49	20230102	37700	-50.03	20230324	5290	256.14	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
49	20231123	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18690	170	2	0.92	640790000	34244	7.96	18720	18760	18650	24050	12970	18520	18712.48	5.86	0	3970	19073	18796	18553	18276	18033	18675	18155	135	5530	500	11850	10	1	26914790	5030	64.67	7.93	12	0.13	289.00	2358.00	36428	20230324	-48.69	5111	20221129	265.68	36428	-48.69	20230324	6029	210.00	20230102	37700	-50.42	20230324	5290	253.31	20221129	3.50	N	108860	500	134 억		1576404	N	N	0	N	00	N
50	20231122	160740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-440	5	-2.32	7836247370	423419	29.12	18830	18830	18310	24600	13280	18960	18505.91	5.81	0	13028	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	4985	64.08	7.85	12	1.57	289.00	2358.00	36428	20230324	-49.16	5111	20221129	262.36	36428	-49.16	20230324	6029	207.18	20230102	37700	-50.88	20230324	5290	250.09	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
51	20231122	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-440	5	-2.32	7439166000	401975	27.65	18830	18830	18310	24600	13280	18960	18505.33	5.81	0	8661	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	4985	64.08	7.85	12	1.49	289.00	2358.00	36428	20230324	-49.16	5111	20221129	262.36	36428	-49.16	20230324	6029	207.18	20230102	37700	-50.88	20230324	5290	250.09	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
52	20231122	140747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	-470	5	-2.48	6747582800	364592	25.08	18830	18830	18310	24600	13280	18960	18505.88	5.81	0	6740	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	4977	63.98	7.84	12	1.35	289.00	2358.00	36428	20230324	-49.24	5111	20221129	261.77	36428	-49.24	20230324	6029	206.68	20230102	37700	-50.95	20230324	5290	249.53	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
53	20231122	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	-560	5	-2.95	6150706550	332247	22.85	18830	18830	18310	24600	13280	18960	18511.01	5.81	0	5924	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	4952	63.67	7.80	12	1.23	289.00	2358.00	36428	20230324	-49.49	5111	20221129	260.01	36428	-49.49	20230324	6029	205.19	20230102	37700	-51.19	20230324	5290	247.83	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
54	20231122	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-550	5	-2.90	5531965490	298618	20.54	18830	18830	18310	24600	13280	18960	18523.66	5.81	0	6008	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	4955	63.70	7.81	12	1.11	289.00	2358.00	36428	20230324	-49.46	5111	20221129	260.20	36428	-49.46	20230324	6029	205.36	20230102	37700	-51.17	20230324	5290	248.02	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
55	20231122	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	-520	5	-2.74	4871804460	262784	18.07	18830	18830	18310	24600	13280	18960	18537.48	5.81	0	9376	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	4963	63.81	7.82	12	0.98	289.00	2358.00	36428	20230324	-49.38	5111	20221129	260.79	36428	-49.38	20230324	6029	205.86	20230102	37700	-51.09	20230324	5290	248.58	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
56	20231122	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	-530	5	-2.80	4075385760	219650	15.11	18830	18830	18310	24600	13280	18960	18552.01	5.81	0	3078	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	4960	63.77	7.82	12	0.82	289.00	2358.00	36428	20230324	-49.41	5111	20221129	260.59	36428	-49.41	20230324	6029	205.69	20230102	37700	-51.11	20230324	5290	248.39	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
57	20231122	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18770	-190	5	-1.00	570336720	30431	2.09	18830	18830	18600	24600	13280	18960	18734.03	5.81	0	3941	20326	19642	19226	18542	18126	19435	18335	135	5640	500	12130	10	1	26914790	5052	64.95	7.96	12	0.11	289.00	2358.00	36428	20230324	-48.47	5111	20221129	267.25	36428	-48.47	20230324	6029	211.33	20230102	37700	-50.21	20230324	5290	254.82	20221129	3.47	N	108860	500	134 억		1564391	N	N	2	N	00	N
58	20231121	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18960	10	2	0.05	27990108660	1444908	129.51	19500	19910	18810	24600	13270	18950	19372.01	6.49	0	-184991	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5103	65.61	8.04	12	5.37	289.00	2358.00	36428	20230324	-47.95	5111	20221129	270.96	36428	-47.95	20230324	6029	214.48	20230102	37700	-49.71	20230324	5290	258.41	20221129	3.38	N	108860	500	134 억		1747880	N	N	2	N	00	N
59	20231121	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19030	80	2	0.42	27297067060	1408388	126.23	19500	19910	18810	24600	13270	18950	19381.81	6.49	0	-189208	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5122	65.85	8.07	12	5.23	289.00	2358.00	36428	20230324	-47.76	5111	20221129	272.33	36428	-47.76	20230324	6029	215.64	20230102	37700	-49.52	20230324	5290	259.74	20221129	3.38	N	108860	500	134 억		1747880	N	N	83	N	00	N
60	20231121	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19000	50	2	0.26	26106103320	1345816	120.63	19500	19910	18810	24600	13270	18950	19398.00	6.49	0	-193763	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5114	65.74	8.06	12	5.00	289.00	2358.00	36428	20230324	-47.84	5111	20221129	271.75	36428	-47.84	20230324	6029	215.14	20230102	37700	-49.60	20230324	5290	259.17	20221129	3.38	N	108860	500	134 억		1747880	N	N	83	N	00	N
61	20231121	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	-10	5	-0.05	25307397970	1303686	116.85	19500	19910	18810	24600	13270	18950	19412.22	6.49	0	-195770	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5098	65.54	8.03	12	4.84	289.00	2358.00	36428	20230324	-48.01	5111	20221129	270.57	36428	-48.01	20230324	6029	214.15	20230102	37700	-49.76	20230324	5290	258.03	20221129	3.38	N	108860	500	134 억		1747880	N	N	83	N	00	N
62	20231121	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	90	2	0.47	22942179240	1178892	105.66	19500	19910	19000	24600	13270	18950	19460.83	6.49	0	-176945	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5125	65.88	8.07	12	4.38	289.00	2358.00	36428	20230324	-47.73	5111	20221129	272.53	36428	-47.73	20230324	6029	215.81	20230102	37700	-49.50	20230324	5290	259.92	20221129	3.38	N	108860	500	134 억		1747880	N	N	83	N	00	N
63	20231121	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	250	2	1.32	21323999950	1094260	98.08	19500	19910	19000	24600	13270	18950	19487.18	6.49	0	-151311	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5168	66.44	8.14	12	4.07	289.00	2358.00	36428	20230324	-47.29	5111	20221129	275.66	36428	-47.29	20230324	6029	218.46	20230102	37700	-49.07	20230324	5290	262.95	20221129	3.38	N	108860	500	134 억		1747880	N	N	83	N	00	N
64	20231121	100716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	280	2	1.48	19138098510	980482	87.88	19500	19910	19000	24600	13270	18950	19519.12	6.49	0	-141606	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5176	66.54	8.16	12	3.64	289.00	2358.00	36428	20230324	-47.21	5111	20221129	276.25	36428	-47.21	20230324	6029	218.96	20230102	37700	-48.99	20230324	5290	263.52	20221129	3.38	N	108860	500	134 억		1747880	N	N	83	N	00	N
65	20231121	090727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	870	2	4.59	8132056900	413288	37.04	19500	19910	19420	24600	13270	18950	19676.63	6.49	0	-20728	19870	19410	18950	18490	18030	19640	18720	135	5650	500	12120	10	1	26914790	5335	68.58	8.41	12	1.54	289.00	2358.00	36428	20230324	-45.59	5111	20221129	287.79	36428	-45.59	20230324	6029	228.74	20230102	37700	-47.43	20230324	5290	274.67	20221129	3.38	N	108860	500	134 억		1747880	N	N	83	N	00	N
66	20231120	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	500	2	2.71	20651662740	1088822	366.85	18550	19410	18490	23950	12920	18450	18967.37	6.75	0	-67804	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5100	65.57	8.04	12	4.05	289.00	2358.00	36428	20230324	-47.98	5111	20221129	270.77	36428	-47.98	20230324	6029	214.31	20230102	37700	-49.73	20230324	5290	258.22	20221129	3.42	N	108860	500	134 억		1817033	N	N	83	N	00	N
67	20231120	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	500	2	2.71	19330014590	1019141	343.37	18550	19410	18490	23950	12920	18450	18967.33	6.75	0	-61378	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5100	65.57	8.04	12	3.79	289.00	2358.00	36428	20230324	-47.98	5111	20221129	270.77	36428	-47.98	20230324	6029	214.31	20230102	37700	-49.73	20230324	5290	258.22	20221129	3.42	N	108860	500	134 억		1817033	N	N	727	N	00	N
68	20231120	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18620	170	2	0.92	5714635660	306749	103.35	18550	18820	18490	23950	12920	18450	18630.09	6.75	0	29077	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5012	64.43	7.90	12	1.14	289.00	2358.00	36428	20230324	-48.89	5111	20221129	264.31	36428	-48.89	20230324	6029	208.84	20230102	37700	-50.61	20230324	5290	251.98	20221129	3.42	N	108860	500	134 억		1817033	N	N	727	N	00	N
69	20231120	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18580	130	2	0.70	3652134350	196210	66.11	18550	18760	18490	23950	12920	18450	18613.98	6.75	0	27159	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5001	64.29	7.88	12	0.73	289.00	2358.00	36428	20230324	-49.00	5111	20221129	263.53	36428	-49.00	20230324	6029	208.18	20230102	37700	-50.72	20230324	5290	251.23	20221129	3.42	N	108860	500	134 억		1817033	N	N	727	N	00	N
70	20231120	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18610	160	2	0.87	3223232460	173124	58.33	18550	18760	18490	23950	12920	18450	18618.74	6.75	0	24374	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5009	64.39	7.89	12	0.64	289.00	2358.00	36428	20230324	-48.91	5111	20221129	264.12	36428	-48.91	20230324	6029	208.67	20230102	37700	-50.64	20230324	5290	251.80	20221129	3.42	N	108860	500	134 억		1817033	N	N	727	N	00	N
71	20231120	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	210	2	1.14	2837249240	152383	51.34	18550	18760	18490	23950	12920	18450	18619.98	6.75	0	26046	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5022	64.57	7.91	12	0.57	289.00	2358.00	36428	20230324	-48.78	5111	20221129	265.09	36428	-48.78	20230324	6029	209.50	20230102	37700	-50.50	20230324	5290	252.74	20221129	3.42	N	108860	500	134 억		1817033	N	N	727	N	00	N
72	20231120	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18630	180	2	0.98	1962412080	105376	35.50	18550	18760	18490	23950	12920	18450	18624.12	6.75	0	11367	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5014	64.46	7.90	12	0.39	289.00	2358.00	36428	20230324	-48.86	5111	20221129	264.51	36428	-48.86	20230324	6029	209.01	20230102	37700	-50.58	20230324	5290	252.17	20221129	3.42	N	108860	500	134 억		1817033	N	N	727	N	00	N
73	20231120	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18630	180	2	0.98	647967300	34749	11.71	18550	18760	18490	23950	12920	18450	18651.16	6.75	0	8075	19010	18730	18520	18240	18030	18625	18135	135	5500	500	11800	10	1	26914790	5014	64.46	7.90	12	0.13	289.00	2358.00	36428	20230324	-48.86	5111	20221129	264.51	36428	-48.86	20230324	6029	209.01	20230102	37700	-50.58	20230324	5290	252.17	20221129	3.42	N	108860	500	134 억		1817033	N	N	727	N	00	N
74	20231117	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	-280	5	-1.49	5445468710	294699	86.75	18800	18800	18310	24300	13120	18730	18478.16	6.87	0	-30749	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	4966	63.84	7.82	12	1.09	289.00	2358.00	36428	20230324	-49.35	5111	20221129	260.99	36428	-49.35	20230324	6029	206.02	20230102	37700	-51.06	20230324	5290	248.77	20221129	3.31	N	108860	500	134 억		1847746	N	N	727	N	00	N
75	20231117	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	-330	5	-1.76	5171448410	279840	82.37	18800	18800	18310	24300	13120	18730	18480.02	6.87	0	-33112	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	4952	63.67	7.80	12	1.04	289.00	2358.00	36428	20230324	-49.49	5111	20221129	260.01	36428	-49.49	20230324	6029	205.19	20230102	37700	-51.19	20230324	5290	247.83	20221129	3.31	N	108860	500	134 억		1847746	N	N	70	N	00	N
76	20231117	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	-280	5	-1.49	4670275270	252605	74.36	18800	18800	18310	24300	13120	18730	18488.45	6.87	0	-35959	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	4966	63.84	7.82	12	0.94	289.00	2358.00	36428	20230324	-49.35	5111	20221129	260.99	36428	-49.35	20230324	6029	206.02	20230102	37700	-51.06	20230324	5290	248.77	20221129	3.31	N	108860	500	134 억		1847746	N	N	70	N	00	N
77	20231117	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18610	-120	5	-0.64	4247988450	229759	67.63	18800	18800	18310	24300	13120	18730	18488.89	6.87	0	-34117	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	5009	64.39	7.89	12	0.85	289.00	2358.00	36428	20230324	-48.91	5111	20221129	264.12	36428	-48.91	20230324	6029	208.67	20230102	37700	-50.64	20230324	5290	251.80	20221129	3.31	N	108860	500	134 억		1847746	N	N	70	N	00	N
78	20231117	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	-350	5	-1.87	3697719070	199847	58.83	18800	18800	18330	24300	13120	18730	18502.75	6.87	0	-27142	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	4947	63.60	7.79	12	0.74	289.00	2358.00	36428	20230324	-49.54	5111	20221129	259.62	36428	-49.54	20230324	6029	204.86	20230102	37700	-51.25	20230324	5290	247.45	20221129	3.31	N	108860	500	134 억		1847746	N	N	70	N	00	N
79	20231117	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18370	-360	5	-1.92	3389727390	183084	53.89	18800	18800	18330	24300	13120	18730	18514.60	6.87	0	-24182	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	4944	63.56	7.79	12	0.68	289.00	2358.00	36428	20230324	-49.57	5111	20221129	259.42	36428	-49.57	20230324	6029	204.69	20230102	37700	-51.27	20230324	5290	247.26	20221129	3.31	N	108860	500	134 억		1847746	N	N	70	N	00	N
80	20231117	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18560	-170	5	-0.91	2231456880	120377	35.43	18800	18800	18390	24300	13120	18730	18537.24	6.87	0	-17661	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	4995	64.22	7.87	12	0.45	289.00	2358.00	36428	20230324	-49.05	5111	20221129	263.14	36428	-49.05	20230324	6029	207.85	20230102	37700	-50.77	20230324	5290	250.85	20221129	3.31	N	108860	500	134 억		1847746	N	N	70	N	00	N
81	20231117	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	-300	5	-1.60	718040710	38661	11.38	18800	18800	18430	24300	13120	18730	18572.74	6.87	0	-23553	19023	18876	18593	18446	18163	18950	18520	135	5570	500	11980	10	1	26914790	4960	63.77	7.82	12	0.14	289.00	2358.00	36428	20230324	-49.41	5111	20221129	260.59	36428	-49.41	20230324	6029	205.69	20230102	37700	-51.11	20230324	5290	248.39	20221129	3.31	N	108860	500	134 억		1847746	N	N	70	N	00	N
82	20231116	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	180	2	0.97	5663535290	304868	56.96	18500	18740	18310	24050	12970	18520	18577.01	6.69	0	36672	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	5033	64.71	7.93	12	1.13	289.00	2358.00	36428	20230324	-48.67	5111	20221129	265.88	36428	-48.67	20230324	6029	210.17	20230102	37700	-50.40	20230324	5290	253.50	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
83	20231116	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18620	100	2	0.54	4975267930	268004	50.07	18500	18740	18310	24050	12970	18520	18564.16	6.69	0	34052	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	5012	64.43	7.90	12	1.00	289.00	2358.00	36428	20230324	-48.89	5111	20221129	264.31	36428	-48.89	20230324	6029	208.84	20230102	37700	-50.61	20230324	5290	251.98	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
84	20231116	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18580	60	2	0.32	4357059590	234786	43.86	18500	18740	18310	24050	12970	18520	18557.58	6.69	0	30605	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	5001	64.29	7.88	12	0.87	289.00	2358.00	36428	20230324	-49.00	5111	20221129	263.53	36428	-49.00	20230324	6029	208.18	20230102	37700	-50.72	20230324	5290	251.23	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
85	20231116	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18560	40	2	0.22	3316129640	178917	33.43	18500	18640	18310	24050	12970	18520	18534.46	6.69	0	17019	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	4995	64.22	7.87	12	0.66	289.00	2358.00	36428	20230324	-49.05	5111	20221129	263.14	36428	-49.05	20230324	6029	207.85	20230102	37700	-50.77	20230324	5290	250.85	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
86	20231116	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	30	2	0.16	2908698030	156975	29.33	18500	18640	18310	24050	12970	18520	18529.69	6.69	0	15153	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	4993	64.19	7.87	12	0.58	289.00	2358.00	36428	20230324	-49.08	5111	20221129	262.94	36428	-49.08	20230324	6029	207.68	20230102	37700	-50.80	20230324	5290	250.66	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
87	20231116	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	20	2	0.11	2254494970	121701	22.74	18500	18640	18310	24050	12970	18520	18524.87	6.69	0	3564	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	4990	64.15	7.86	12	0.45	289.00	2358.00	36428	20230324	-49.11	5111	20221129	262.75	36428	-49.11	20230324	6029	207.51	20230102	37700	-50.82	20230324	5290	250.47	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
88	20231116	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	80	2	0.43	742283010	40159	7.50	18500	18610	18310	24050	12970	18520	18483.60	6.69	0	-851	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	5006	64.36	7.89	12	0.15	289.00	2358.00	36428	20230324	-48.94	5111	20221129	263.92	36428	-48.94	20230324	6029	208.51	20230102	37700	-50.66	20230324	5290	251.61	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
89	20231116	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	0	3	0.00	0	0	0.00	0	0	0	24050	12970	18520	0.00	6.69	0	0	18840	18680	18490	18330	18140	18585	18235	135	5530	500	11850	10	1	26914790	4985	64.08	7.85	12	0.00	289.00	2358.00	36428	20230324	-49.16	5111	20221129	262.36	36428	-49.16	20230324	6029	207.18	20230102	37700	-50.88	20230324	5290	250.09	20221129	3.30	N	108860	500	134 억		1799496	N	N	1	N	00	N
90	20231115	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	450	2	2.49	9702927770	525259	138.39	18620	18650	18300	23450	12650	18070	18472.63	6.55	0	36025	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4985	64.08	7.85	12	1.95	289.00	2358.00	36428	20230324	-49.16	5111	20221129	262.36	36428	-49.16	20230324	6029	207.18	20230102	37700	-50.88	20230324	5290	250.09	20221129	3.30	N	108860	500	134 억		1763439	N	N	1	N	00	N
91	20231115	150759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	430	2	2.38	9007756000	487715	128.50	18620	18650	18300	23450	12650	18070	18469.30	6.55	0	23315	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4979	64.01	7.85	12	1.81	289.00	2358.00	36428	20230324	-49.21	5111	20221129	261.96	36428	-49.21	20230324	6029	206.85	20230102	37700	-50.93	20230324	5290	249.72	20221129	3.30	N	108860	500	134 억		1763439	N	N	0	N	00	N
92	20231115	140756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	460	2	2.55	8020729150	434366	114.44	18620	18650	18300	23450	12650	18070	18465.37	6.55	0	15298	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4987	64.12	7.86	12	1.61	289.00	2358.00	36428	20230324	-49.13	5111	20221129	262.55	36428	-49.13	20230324	6029	207.35	20230102	37700	-50.85	20230324	5290	250.28	20221129	3.30	N	108860	500	134 억		1763439	N	N	0	N	00	N
93	20231115	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	420	2	2.32	7247913370	392607	103.44	18620	18650	18300	23450	12650	18070	18460.99	6.55	0	5890	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4977	63.98	7.84	12	1.46	289.00	2358.00	36428	20230324	-49.24	5111	20221129	261.77	36428	-49.24	20230324	6029	206.68	20230102	37700	-50.95	20230324	5290	249.53	20221129	3.30	N	108860	500	134 억		1763439	N	N	0	N	00	N
94	20231115	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	420	2	2.32	6741486000	365190	96.22	18620	18650	18300	23450	12650	18070	18460.22	6.55	0	-67	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4977	63.98	7.84	12	1.36	289.00	2358.00	36428	20230324	-49.24	5111	20221129	261.77	36428	-49.24	20230324	6029	206.68	20230102	37700	-50.95	20230324	5290	249.53	20221129	3.30	N	108860	500	134 억		1763439	N	N	0	N	00	N
95	20231115	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18390	320	2	1.77	5137323890	278498	73.38	18620	18650	18300	23450	12650	18070	18446.54	6.55	0	-19066	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4950	63.63	7.80	12	1.03	289.00	2358.00	36428	20230324	-49.52	5111	20221129	259.81	36428	-49.52	20230324	6029	205.03	20230102	37700	-51.22	20230324	5290	247.64	20221129	3.30	N	108860	500	134 억		1763439	N	N	0	N	00	N
96	20231115	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	280	2	1.55	4247632890	230009	60.60	18620	18650	18300	23450	12650	18070	18467.25	6.55	0	-22157	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4939	63.49	7.78	12	0.85	289.00	2358.00	36428	20230324	-49.63	5111	20221129	259.03	36428	-49.63	20230324	6029	204.36	20230102	37700	-51.33	20230324	5290	246.88	20221129	3.30	N	108860	500	134 억		1763439	N	N	0	N	00	N
97	20231115	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	380	2	2.10	1722340600	92889	24.47	18620	18650	18410	23450	12650	18070	18541.92	6.55	0	-20053	18556	18312	17826	17582	17096	18435	17705	135	5380	500	11560	10	1	26914790	4966	63.84	7.82	12	0.35	289.00	2358.00	36428	20230324	-49.35	5111	20221129	260.99	36428	-49.35	20230324	6029	206.02	20230102	37700	-51.06	20230324	5290	248.77	20221129	3.30	N	108860	500	134 억		1763439	N	N	0	N	00	N
98	20231114	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18070	740	2	4.27	6669774140	375385	111.93	17340	18070	17340	22500	12140	17330	17766.55	6.26	0	78486	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4864	62.53	7.66	12	1.39	289.00	2358.00	36428	20230324	-50.40	5111	20221129	253.55	36428	-50.40	20230324	6029	199.72	20230102	37700	-52.07	20230324	5290	241.59	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
99	20231114	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	670	2	3.87	6285166340	354075	105.57	17340	18060	17340	22500	12140	17330	17751.08	6.26	0	76724	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4845	62.28	7.63	12	1.32	289.00	2358.00	36428	20230324	-50.59	5111	20221129	252.18	36428	-50.59	20230324	6029	198.56	20230102	37700	-52.25	20230324	5290	240.26	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
100	20231114	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	540	2	3.12	5073107660	286676	85.48	17340	17900	17340	22500	12140	17330	17696.46	6.26	0	63694	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4810	61.83	7.58	12	1.07	289.00	2358.00	36428	20230324	-50.94	5111	20221129	249.64	36428	-50.94	20230324	6029	196.40	20230102	37700	-52.60	20230324	5290	237.81	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
101	20231114	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17860	530	2	3.06	4707574370	266170	79.36	17340	17900	17340	22500	12140	17330	17686.50	6.26	0	61220	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4807	61.80	7.57	12	0.99	289.00	2358.00	36428	20230324	-50.97	5111	20221129	249.44	36428	-50.97	20230324	6029	196.23	20230102	37700	-52.63	20230324	5290	237.62	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
102	20231114	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	520	2	3.00	4091629330	231687	69.08	17340	17870	17340	22500	12140	17330	17660.32	6.26	0	52461	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4804	61.76	7.57	12	0.86	289.00	2358.00	36428	20230324	-51.00	5111	20221129	249.25	36428	-51.00	20230324	6029	196.07	20230102	37700	-52.65	20230324	5290	237.43	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
103	20231114	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17770	440	2	2.54	3470052040	196754	58.67	17340	17860	17340	22500	12140	17330	17636.68	6.26	0	38498	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4783	61.49	7.54	12	0.73	289.00	2358.00	36428	20230324	-51.22	5111	20221129	247.68	36428	-51.22	20230324	6029	194.74	20230102	37700	-52.86	20230324	5290	235.92	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
104	20231114	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	420	2	2.42	2409458890	137159	40.90	17340	17750	17340	22500	12140	17330	17567.10	6.26	0	27080	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4777	61.42	7.53	12	0.51	289.00	2358.00	36428	20230324	-51.27	5111	20221129	247.29	36428	-51.27	20230324	6029	194.41	20230102	37700	-52.92	20230324	5290	235.54	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
105	20231114	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	170	2	0.98	620075640	35552	10.60	17340	17550	17340	22500	12140	17330	17441.73	6.26	0	13029	18090	17710	17430	17050	16770	17570	16910	135	5170	500	11090	10	1	26914790	4710	60.55	7.42	12	0.13	289.00	2358.00	36428	20230324	-51.96	5111	20221129	242.40	36428	-51.96	20230324	6029	190.26	20230102	37700	-53.58	20230324	5290	230.81	20221129	3.36	N	108860	500	134 억		1685784	N	N	0	N	00	N
106	20231113	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	-240	5	-1.37	5771070030	331186	69.88	17570	17810	17150	22800	12300	17570	17425.62	6.14	0	32331	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4664	59.97	7.35	12	1.23	289.00	2358.00	36428	20230324	-52.43	5111	20221129	239.07	36428	-52.43	20230324	6029	187.44	20230102	37700	-54.03	20230324	5290	227.60	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
107	20231113	150733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-370	5	-2.11	5348780790	306716	64.72	17570	17810	17150	22800	12300	17570	17438.64	6.14	0	20615	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4629	59.52	7.29	12	1.14	289.00	2358.00	36428	20230324	-52.78	5111	20221129	236.53	36428	-52.78	20230324	6029	185.29	20230102	37700	-54.38	20230324	5290	225.14	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
108	20231113	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-280	5	-1.59	4794499410	274648	57.95	17570	17810	17150	22800	12300	17570	17456.66	6.14	0	9452	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4654	59.83	7.33	12	1.02	289.00	2358.00	36428	20230324	-52.54	5111	20221129	238.29	36428	-52.54	20230324	6029	186.78	20230102	37700	-54.14	20230324	5290	226.84	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
109	20231113	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	-390	5	-2.22	4319966940	247229	52.16	17570	17810	17150	22800	12300	17570	17473.33	6.14	0	9016	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4624	59.45	7.29	12	0.92	289.00	2358.00	36428	20230324	-52.84	5111	20221129	236.14	36428	-52.84	20230324	6029	184.96	20230102	37700	-54.43	20230324	5290	224.76	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
110	20231113	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	-390	5	-2.22	3868545470	221004	46.63	17570	17810	17170	22800	12300	17570	17504.25	6.14	0	3254	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4624	59.45	7.29	12	0.82	289.00	2358.00	36428	20230324	-52.84	5111	20221129	236.14	36428	-52.84	20230324	6029	184.96	20230102	37700	-54.43	20230324	5290	224.76	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
111	20231113	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	-140	5	-0.80	3109605410	177155	37.38	17570	17810	17320	22800	12300	17570	17552.97	6.14	0	8497	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4691	60.31	7.39	12	0.66	289.00	2358.00	36428	20230324	-52.15	5111	20221129	241.03	36428	-52.15	20230324	6029	189.10	20230102	37700	-53.77	20230324	5290	229.49	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
112	20231113	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	70	2	0.40	2366653780	134570	28.39	17570	17810	17320	22800	12300	17570	17586.85	6.14	0	2501	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4748	61.04	7.48	12	0.50	289.00	2358.00	36428	20230324	-51.58	5111	20221129	245.14	36428	-51.58	20230324	6029	192.59	20230102	37700	-53.21	20230324	5290	233.46	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
113	20231113	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	130	2	0.74	641809520	36382	7.68	17570	17810	17570	22800	12300	17570	17641.93	6.14	0	6542	18490	18030	17790	17330	17090	17910	17210	135	5230	500	11240	10	1	26914790	4764	61.25	7.51	12	0.14	289.00	2358.00	36428	20230324	-51.41	5111	20221129	246.31	36428	-51.41	20230324	6029	193.58	20230102	37700	-53.05	20230324	5290	234.59	20221129	3.35	N	108860	500	134 억		1652799	N	N	547	N	00	N
114	20231110	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	-490	5	-2.71	8351419430	469047	130.89	17990	18250	17550	23450	12650	18060	17805.26	6.06	0	21755	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4729	60.80	7.45	12	1.74	289.00	2358.00	36428	20230324	-51.77	5111	20221129	243.77	36428	-51.77	20230324	6029	191.42	20230102	37700	-53.40	20230324	5290	232.14	20221129	3.34	N	108860	500	134 억		1631036	N	N	547	N	00	N
115	20231110	150744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17560	-500	5	-2.77	7873784340	441875	123.31	17990	18250	17550	23450	12650	18060	17818.59	6.06	0	14571	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4726	60.76	7.45	12	1.64	289.00	2358.00	36428	20230324	-51.80	5111	20221129	243.57	36428	-51.80	20230324	6029	191.26	20230102	37700	-53.42	20230324	5290	231.95	20221129	3.34	N	108860	500	134 억		1631036	N	N	0	N	00	N
116	20231110	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17740	-320	5	-1.77	6849170050	383756	107.09	17990	18250	17550	23450	12650	18060	17847.27	6.06	0	13256	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4775	61.38	7.52	12	1.43	289.00	2358.00	36428	20230324	-51.30	5111	20221129	247.09	36428	-51.30	20230324	6029	194.24	20230102	37700	-52.94	20230324	5290	235.35	20221129	3.34	N	108860	500	134 억		1631036	N	N	0	N	00	N
117	20231110	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17610	-450	5	-2.49	5860503880	327676	91.44	17990	18250	17600	23450	12650	18060	17884.63	6.06	0	-239	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4740	60.93	7.47	12	1.22	289.00	2358.00	36428	20230324	-51.66	5111	20221129	244.55	36428	-51.66	20230324	6029	192.09	20230102	37700	-53.29	20230324	5290	232.89	20221129	3.34	N	108860	500	134 억		1631036	N	N	0	N	00	N
118	20231110	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-380	5	-2.10	5360614740	299338	83.53	17990	18250	17640	23450	12650	18060	17907.82	6.06	0	4511	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4759	61.18	7.50	12	1.11	289.00	2358.00	36428	20230324	-51.47	5111	20221129	245.92	36428	-51.47	20230324	6029	193.25	20230102	37700	-53.10	20230324	5290	234.22	20221129	3.34	N	108860	500	134 억		1631036	N	N	0	N	00	N
119	20231110	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	-270	5	-1.50	4552822460	253746	70.81	17990	18250	17640	23450	12650	18060	17942.07	6.06	0	14006	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4788	61.56	7.54	12	0.94	289.00	2358.00	36428	20230324	-51.16	5111	20221129	248.07	36428	-51.16	20230324	6029	195.07	20230102	37700	-52.81	20230324	5290	236.29	20221129	3.34	N	108860	500	134 억		1631036	N	N	0	N	00	N
120	20231110	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	-310	5	-1.72	3738873580	208009	58.05	17990	18250	17640	23450	12650	18060	17974.24	6.06	0	10435	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4777	61.42	7.53	12	0.77	289.00	2358.00	36428	20230324	-51.27	5111	20221129	247.29	36428	-51.27	20230324	6029	194.41	20230102	37700	-52.92	20230324	5290	235.54	20221129	3.34	N	108860	500	134 억		1631036	N	N	0	N	00	N
121	20231110	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	180	2	1.00	1256656340	69542	19.41	17990	18250	17830	23450	12650	18060	18070.59	6.06	0	13310	18653	18356	18203	17906	17753	18280	17830	135	5390	500	11550	10	1	26914790	4909	63.11	7.74	12	0.26	289.00	2358.00	36428	20230324	-49.93	5111	20221129	256.88	36428	-49.93	20230324	6029	202.54	20230102	37700	-51.62	20230324	5290	244.80	20221129	3.34	N	108860	500	134 억		1631036	N	N	0	N	00	N
122	20231109	160718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18060	-190	5	-1.04	6434627600	352548	72.86	18260	18500	18050	23700	12780	18250	18252.27	6.03	0	7682	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4861	62.49	7.66	12	1.31	289.00	2358.00	36428	20230324	-50.42	5024	20221107	259.47	36428	-50.42	20230324	6029	199.55	20230102	37700	-52.10	20230324	5290	241.40	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
123	20231109	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-120	5	-0.66	6084006020	333153	68.85	18260	18500	18050	23700	12780	18250	18261.90	6.03	0	7016	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4880	62.73	7.69	12	1.24	289.00	2358.00	36428	20230324	-50.23	5024	20221107	260.87	36428	-50.23	20230324	6029	200.71	20230102	37700	-51.91	20230324	5290	242.72	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
124	20231109	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-150	5	-0.82	5589693170	305889	63.22	18260	18500	18050	23700	12780	18250	18273.60	6.03	0	1513	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4872	62.63	7.68	12	1.14	289.00	2358.00	36428	20230324	-50.31	5024	20221107	260.27	36428	-50.31	20230324	6029	200.22	20230102	37700	-51.99	20230324	5290	242.15	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
125	20231109	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	-110	5	-0.60	4942304650	270165	55.84	18260	18500	18050	23700	12780	18250	18293.65	6.03	0	-966	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4882	62.77	7.69	12	1.00	289.00	2358.00	36428	20230324	-50.20	5024	20221107	261.07	36428	-50.20	20230324	6029	200.88	20230102	37700	-51.88	20230324	5290	242.91	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
126	20231109	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-50	5	-0.27	4304612690	234984	48.57	18260	18500	18050	23700	12780	18250	18318.75	6.03	0	-3603	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4898	62.98	7.72	12	0.87	289.00	2358.00	36428	20230324	-50.04	5024	20221107	262.26	36428	-50.04	20230324	6029	201.87	20230102	37700	-51.72	20230324	5290	244.05	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
127	20231109	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	40	2	0.22	3777656530	206131	42.60	18260	18500	18050	23700	12780	18250	18326.49	6.03	0	8934	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4923	63.29	7.76	12	0.77	289.00	2358.00	36428	20230324	-49.79	5024	20221107	264.05	36428	-49.79	20230324	6029	203.37	20230102	37700	-51.49	20230324	5290	245.75	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
128	20231109	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18370	120	2	0.66	3129935540	170894	35.32	18260	18500	18050	23700	12780	18250	18315.07	6.03	0	12679	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4944	63.56	7.79	12	0.63	289.00	2358.00	36428	20230324	-49.57	5024	20221107	265.64	36428	-49.57	20230324	6029	204.69	20230102	37700	-51.27	20230324	5290	247.26	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
129	20231109	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	-10	5	-0.05	300839080	16467	3.40	18260	18440	18180	23700	12780	18250	18269.22	6.03	0	-1080	19403	18826	18523	17946	17643	18675	17795	135	5450	500	11680	10	1	26914790	4909	63.11	7.74	12	0.06	289.00	2358.00	36428	20230324	-49.93	5024	20221107	263.06	36428	-49.93	20230324	6029	202.54	20230102	37700	-51.62	20230324	5290	244.80	20221129	3.28	N	108860	500	134 억		1623352	N	N	1645	N	00	N
130	20231108	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	-550	5	-2.93	8887501200	478797	29.75	19100	19100	18220	24400	13160	18800	18562.63	6.20	0	-43916	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	4912	63.15	7.74	12	1.78	289.00	2358.00	36428	20230324	-49.90	4928	20221104	270.33	36428	-49.90	20230324	6029	202.70	20230102	37700	-51.59	20230324	5290	244.99	20221129	3.25	N	108860	500	134 억		1667465	N	N	1645	N	00	N
131	20231108	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	-550	5	-2.93	8518740860	458608	28.49	19100	19100	18220	24400	13160	18800	18575.21	6.20	0	-44233	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	4912	63.15	7.74	12	1.70	289.00	2358.00	36428	20230324	-49.90	4928	20221104	270.33	36428	-49.90	20230324	6029	202.70	20230102	37700	-51.59	20230324	5290	244.99	20221129	3.25	N	108860	500	134 억		1667465	N	N	241	N	00	N
132	20231108	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	-360	5	-1.91	7204586870	386829	24.03	19100	19100	18340	24400	13160	18800	18624.73	6.20	0	-25202	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	4963	63.81	7.82	12	1.44	289.00	2358.00	36428	20230324	-49.38	4928	20221104	274.19	36428	-49.38	20230324	6029	205.86	20230102	37700	-51.09	20230324	5290	248.58	20221129	3.25	N	108860	500	134 억		1667465	N	N	241	N	00	N
133	20231108	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-390	5	-2.07	6712072830	360080	22.37	19100	19100	18340	24400	13160	18800	18640.50	6.20	0	-22930	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	4955	63.70	7.81	12	1.34	289.00	2358.00	36428	20230324	-49.46	4928	20221104	273.58	36428	-49.46	20230324	6029	205.36	20230102	37700	-51.17	20230324	5290	248.02	20221129	3.25	N	108860	500	134 억		1667465	N	N	241	N	00	N
134	20231108	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18460	-340	5	-1.81	6138218430	328903	20.44	19100	19100	18340	24400	13160	18800	18662.70	6.20	0	-7638	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	4968	63.88	7.83	12	1.22	289.00	2358.00	36428	20230324	-49.32	4928	20221104	274.59	36428	-49.32	20230324	6029	206.19	20230102	37700	-51.03	20230324	5290	248.96	20221129	3.25	N	108860	500	134 억		1667465	N	N	241	N	00	N
135	20231108	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	-310	5	-1.65	5390372300	288451	17.92	19100	19100	18340	24400	13160	18800	18687.31	6.20	0	-14377	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	4977	63.98	7.84	12	1.07	289.00	2358.00	36428	20230324	-49.24	4928	20221104	275.20	36428	-49.24	20230324	6029	206.68	20230102	37700	-50.95	20230324	5290	249.53	20221129	3.25	N	108860	500	134 억		1667465	N	N	241	N	00	N
136	20231108	100713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18610	-190	5	-1.01	3642241330	193808	12.04	19100	19100	18550	24400	13160	18800	18793.04	6.20	0	-4877	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	5009	64.39	7.89	12	0.72	289.00	2358.00	36428	20230324	-48.91	4928	20221104	277.64	36428	-48.91	20230324	6029	208.67	20230102	37700	-50.64	20230324	5290	251.80	20221129	3.25	N	108860	500	134 억		1667465	N	N	241	N	00	N
137	20231108	090710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	180	2	0.96	677523340	35601	2.21	19100	19100	18920	24400	13160	18800	19031.02	6.20	0	-1418	20593	19696	18953	18056	17313	19325	17685	135	5600	500	12030	10	1	26914790	5108	65.67	8.05	12	0.13	289.00	2358.00	36428	20230324	-47.90	4928	20221104	285.15	36428	-47.90	20230324	6029	214.81	20230102	37700	-49.66	20230324	5290	258.79	20221129	3.25	N	108860	500	134 억		1667465	N	N	241	N	00	N
138	20231107	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	-70	5	-0.37	30565601620	1602135	134.14	19340	19850	18210	24500	13210	18870	19078.65	6.53	0	-87106	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	5060	65.05	7.97	12	5.95	289.00	2358.00	36428	20230324	-48.39	4928	20221103	281.49	36428	-48.39	20230324	6029	211.83	20230102	37700	-50.13	20230324	5200	261.54	20221107	3.26	N	108860	500	134 억		1758721	N	N	241	N	00	N
139	20231107	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	-270	5	-1.43	29521326700	1546409	129.48	19340	19850	18210	24500	13210	18870	19090.25	6.53	0	-85533	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	5006	64.36	7.89	12	5.75	289.00	2358.00	36428	20230324	-48.94	4928	20221103	277.44	36428	-48.94	20230324	6029	208.51	20230102	37700	-50.66	20230324	5200	257.69	20221107	3.26	N	108860	500	134 억		1758721	N	N	160	N	00	N
140	20231107	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	-270	5	-1.43	28597295180	1496543	125.30	19340	19850	18210	24500	13210	18870	19108.90	6.53	0	-79135	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	5006	64.36	7.89	12	5.56	289.00	2358.00	36428	20230324	-48.94	4928	20221103	277.44	36428	-48.94	20230324	6029	208.51	20230102	37700	-50.66	20230324	5200	257.69	20221107	3.26	N	108860	500	134 억		1758721	N	N	160	N	00	N
141	20231107	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	-380	5	-2.01	27753466090	1451148	121.50	19340	19850	18210	24500	13210	18870	19125.18	6.53	0	-73879	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	4977	63.98	7.84	12	5.39	289.00	2358.00	36428	20230324	-49.24	4928	20221103	275.20	36428	-49.24	20230324	6029	206.68	20230102	37700	-50.95	20230324	5200	255.58	20221107	3.26	N	108860	500	134 억		1758721	N	N	160	N	00	N
142	20231107	120710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	-450	5	-2.38	25808217980	1345024	112.62	19340	19850	18420	24500	13210	18870	19187.92	6.53	0	-88405	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	4958	63.74	7.81	12	5.00	289.00	2358.00	36428	20230324	-49.43	4928	20221103	273.78	36428	-49.43	20230324	6029	205.52	20230102	37700	-51.14	20230324	5200	254.23	20221107	3.26	N	108860	500	134 억		1758721	N	N	160	N	00	N
143	20231107	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18890	20	2	0.11	22914993960	1189975	99.63	19340	19850	18800	24500	13210	18870	19256.70	6.53	0	-101357	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	5084	65.36	8.01	12	4.42	289.00	2358.00	36428	20230324	-48.14	4928	20221103	283.32	36428	-48.14	20230324	6029	213.32	20230102	37700	-49.89	20230324	5200	263.27	20221107	3.26	N	108860	500	134 억		1758721	N	N	160	N	00	N
144	20231107	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19120	250	2	1.32	20188436210	1046611	87.63	19340	19850	18800	24500	13210	18870	19289.34	6.53	0	-92064	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	5146	66.16	8.11	12	3.89	289.00	2358.00	36428	20230324	-47.51	4928	20221103	287.99	36428	-47.51	20230324	6029	217.13	20230102	37700	-49.28	20230324	5200	267.69	20221107	3.26	N	108860	500	134 억		1758721	N	N	160	N	00	N
145	20231107	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19690	820	2	4.35	5520501590	284891	23.85	19340	19690	19080	24500	13210	18870	19377.59	6.53	0	-3678	19470	19170	18570	18270	17670	19320	18420	135	5630	500	12070	10	1	26914790	5300	68.13	8.35	12	1.06	289.00	2358.00	36428	20230324	-45.95	4928	20221103	299.55	36428	-45.95	20230324	6029	226.59	20230102	37700	-47.77	20230324	5200	278.65	20221107	3.26	N	108860	500	134 억		1758721	N	N	160	N	00	N
146	20231106	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18870	680	2	3.74	21613030720	1173482	50.64	18460	18870	17970	23600	12740	18190	18415.51	5.97	0	90049	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	5079	65.29	8.00	12	4.36	289.00	2358.00	36428	20230324	-48.20	4928	20221103	282.91	36428	-48.20	20230324	6029	212.99	20230102	37700	-49.95	20230324	5200	262.88	20221107	3.23	N	108860	500	134 억		1605860	N	N	160	N	00	N
147	20231106	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	510	2	2.80	19945825960	1084796	46.82	18460	18820	17970	23600	12740	18190	18386.73	5.97	0	81060	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	5033	64.71	7.93	12	4.03	289.00	2358.00	36428	20230324	-48.67	4928	20221103	279.46	36428	-48.67	20230324	6029	210.17	20230102	37700	-50.40	20230324	5200	259.62	20221107	3.23	N	108860	500	134 억		1605860	N	N	472	N	00	N
148	20231106	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	470	2	2.58	17396265260	948498	40.93	18460	18670	17970	23600	12740	18190	18340.87	5.97	0	66395	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	5022	64.57	7.91	12	3.52	289.00	2358.00	36428	20230324	-48.78	4928	20221103	278.65	36428	-48.78	20230324	6029	209.50	20230102	37700	-50.50	20230324	5200	258.85	20221107	3.23	N	108860	500	134 억		1605860	N	N	472	N	00	N
149	20231106	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18460	270	2	1.48	15958547970	871233	37.60	18460	18640	17970	23600	12740	18190	18317.21	5.97	0	53827	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	4968	63.88	7.83	12	3.24	289.00	2358.00	36428	20230324	-49.32	4928	20221103	274.59	36428	-49.32	20230324	6029	206.19	20230102	37700	-51.03	20230324	5200	255.00	20221107	3.23	N	108860	500	134 억		1605860	N	N	472	N	00	N
150	20231106	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	160	2	0.88	13286552490	726954	31.37	18460	18490	17970	23600	12740	18190	18277.03	5.97	0	26424	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	4939	63.49	7.78	12	2.70	289.00	2358.00	36428	20230324	-49.63	4928	20221103	272.36	36428	-49.63	20230324	6029	204.36	20230102	37700	-51.33	20230324	5200	252.88	20221107	3.23	N	108860	500	134 억		1605860	N	N	472	N	00	N
151	20231106	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	120	2	0.66	11676111730	639211	27.59	18460	18490	17970	23600	12740	18190	18266.46	5.97	0	4256	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	4928	63.36	7.77	12	2.37	289.00	2358.00	36428	20230324	-49.74	4928	20221103	271.55	36428	-49.74	20230324	6029	203.70	20230102	37700	-51.43	20230324	5200	252.12	20221107	3.23	N	108860	500	134 억		1605860	N	N	472	N	00	N
152	20231106	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	40	2	0.22	7419728980	406720	17.55	18460	18490	17970	23600	12740	18190	18242.86	5.97	0	-26297	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	4907	63.08	7.73	12	1.51	289.00	2358.00	36428	20230324	-49.96	4928	20221103	269.93	36428	-49.96	20230324	6029	202.37	20230102	37700	-51.64	20230324	5200	250.58	20221107	3.23	N	108860	500	134 억		1605860	N	N	472	N	00	N
153	20231106	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18090	-100	5	-0.55	2303195890	126021	5.44	18460	18490	18010	23600	12740	18190	18276.36	5.97	0	-11831	19743	18966	18123	17346	16503	19355	17735	135	5410	500	11640	10	1	26914790	4869	62.60	7.67	12	0.47	289.00	2358.00	36428	20230324	-50.34	4928	20221103	267.09	36428	-50.34	20230324	6029	200.05	20230102	37700	-52.02	20230324	5200	247.88	20221107	3.23	N	108860	500	134 억		1605860	N	N	472	N	00	N
154	20231103	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	990	2	5.76	41925870330	2305369	391.52	17510	18900	17280	22350	12040	17200	18186.18	6.34	0	-99303	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4896	62.94	7.71	12	8.57	289.00	2358.00	36428	20230324	-50.07	4928	20221103	269.12	36428	-50.07	20230324	6029	201.71	20230102	37700	-51.75	20230324	5100	256.67	20221103	3.19	N	108860	500	134 억		1706310	N	N	472	N	00	N
155	20231103	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	990	2	5.76	40784718810	2242650	380.87	17510	18900	17280	22350	12040	17200	18185.95	6.34	0	-99186	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4896	62.94	7.71	12	8.33	289.00	2358.00	36428	20230324	-50.07	4928	20221103	269.12	36428	-50.07	20230324	6029	201.71	20230102	37700	-51.75	20230324	5100	256.67	20221103	3.19	N	108860	500	134 억		1706310	N	N	286	N	00	N
156	20231103	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18160	960	2	5.58	38324120280	2107345	357.89	17510	18900	17280	22350	12040	17200	18185.97	6.34	0	-117526	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4888	62.84	7.70	12	7.83	289.00	2358.00	36428	20230324	-50.15	4928	20221103	268.51	36428	-50.15	20230324	6029	201.21	20230102	37700	-51.83	20230324	5100	256.08	20221103	3.19	N	108860	500	134 억		1706310	N	N	286	N	00	N
157	20231103	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	780	2	4.53	36314120000	1996235	339.02	17510	18900	17280	22350	12040	17200	18191.31	6.34	0	-141951	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4839	62.21	7.63	12	7.42	289.00	2358.00	36428	20230324	-50.64	4928	20221103	264.85	36428	-50.64	20230324	6029	198.23	20230102	37700	-52.31	20230324	5100	252.55	20221103	3.19	N	108860	500	134 억		1706310	N	N	286	N	00	N
158	20231103	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	950	2	5.52	34230506940	1881216	319.49	17510	18900	17280	22350	12040	17200	18195.95	6.34	0	-145480	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4885	62.80	7.70	12	6.99	289.00	2358.00	36428	20230324	-50.18	4928	20221103	268.30	36428	-50.18	20230324	6029	201.04	20230102	37700	-51.86	20230324	5100	255.88	20221103	3.19	N	108860	500	134 억		1706310	N	N	286	N	00	N
159	20231103	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17880	680	2	3.95	32479999850	1784159	303.01	17510	18900	17280	22350	12040	17200	18204.66	6.34	0	-138237	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4812	61.87	7.58	12	6.63	289.00	2358.00	36428	20230324	-50.92	4928	20221103	262.82	36428	-50.92	20230324	6029	196.57	20230102	37700	-52.57	20230324	5100	250.59	20221103	3.19	N	108860	500	134 억		1706310	N	N	286	N	00	N
160	20231103	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	1050	2	6.10	27442712900	1505050	255.61	17510	18900	17280	22350	12040	17200	18233.75	6.34	0	-140894	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4912	63.15	7.74	12	5.59	289.00	2358.00	36428	20230324	-49.90	4928	20221103	270.33	36428	-49.90	20230324	6029	202.70	20230102	37700	-51.59	20230324	5100	257.84	20221103	3.19	N	108860	500	134 억		1706310	N	N	286	N	00	N
161	20231103	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	120	2	0.70	1731486110	98996	16.81	17510	17600	17320	22350	12040	17200	17490.47	6.34	0	-24014	17573	17386	17133	16946	16693	17480	17040	135	5150	500	11000	10	1	26914790	4662	59.93	7.35	12	0.37	289.00	2358.00	36428	20230324	-52.45	4928	20221103	251.46	36428	-52.45	20230324	6029	187.28	20230102	37700	-54.06	20230324	5100	239.61	20221103	3.19	N	108860	500	134 억		1706310	N	N	286	N	00	N
162	20231102	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	630	2	3.80	9977724560	582638	151.45	17040	17320	16880	21500	11600	16570	17124.92	6.26	0	-12942	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4629	59.52	7.29	12	2.16	289.00	2358.00	36428	20230324	-52.78	4928	20221103	249.03	36428	-52.78	20230324	6029	185.29	20230102	37700	-54.38	20230324	5100	237.25	20221103	3.23	N	108860	500	134 억		1686059	N	N	286	N	00	N
163	20231102	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	520	2	3.14	9288137130	542447	141.00	17040	17320	16880	21500	11600	16570	17122.85	6.26	0	-13678	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4600	59.13	7.25	12	2.02	289.00	2358.00	36428	20230324	-53.09	4928	20221103	246.79	36428	-53.09	20230324	6029	183.46	20230102	37700	-54.67	20230324	5100	235.10	20221103	3.23	N	108860	500	134 억		1686059	N	N	0	N	00	N
164	20231102	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	470	2	2.84	8382447590	489351	127.20	17040	17320	16880	21500	11600	16570	17129.94	6.26	0	-13765	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4586	58.96	7.23	12	1.82	289.00	2358.00	36428	20230324	-53.22	4928	20221103	245.78	36428	-53.22	20230324	6029	182.63	20230102	37700	-54.80	20230324	5100	234.12	20221103	3.23	N	108860	500	134 억		1686059	N	N	0	N	00	N
165	20231102	130645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	450	2	2.72	7884036510	460100	119.59	17040	17320	16880	21500	11600	16570	17135.71	6.26	0	-3665	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4581	58.89	7.22	12	1.71	289.00	2358.00	36428	20230324	-53.28	4928	20221103	245.37	36428	-53.28	20230324	6029	182.30	20230102	37700	-54.85	20230324	5100	233.73	20221103	3.23	N	108860	500	134 억		1686059	N	N	0	N	00	N
166	20231102	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	430	2	2.60	7282637750	424811	110.42	17040	17320	16880	21500	11600	16570	17143.49	6.26	0	5840	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4576	58.82	7.21	12	1.58	289.00	2358.00	36428	20230324	-53.33	4928	20221103	244.97	36428	-53.33	20230324	6029	181.97	20230102	37700	-54.91	20230324	5100	233.33	20221103	3.23	N	108860	500	134 억		1686059	N	N	0	N	00	N
167	20231102	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	650	2	3.92	5843333820	340404	88.48	17040	17320	16880	21500	11600	16570	17166.20	6.26	0	25732	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4635	59.58	7.30	12	1.26	289.00	2358.00	36428	20230324	-52.73	4928	20221103	249.43	36428	-52.73	20230324	6029	185.62	20230102	37700	-54.32	20230324	5100	237.65	20221103	3.23	N	108860	500	134 억		1686059	N	N	0	N	00	N
168	20231102	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	620	2	3.74	4373314110	255153	66.32	17040	17300	16880	21500	11600	16570	17140.38	6.26	0	36430	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4627	59.48	7.29	12	0.95	289.00	2358.00	36428	20230324	-52.81	4928	20221103	248.82	36428	-52.81	20230324	6029	185.12	20230102	37700	-54.40	20230324	5100	237.06	20221103	3.23	N	108860	500	134 억		1686059	N	N	0	N	00	N
169	20231102	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	580	2	3.50	979236880	57498	14.95	17040	17190	16880	21500	11600	16570	17032.29	6.26	0	16384	17070	16820	16600	16350	16130	16710	16240	135	4930	500	10600	10	1	26914790	4616	59.34	7.27	12	0.21	289.00	2358.00	36428	20230324	-52.92	4928	20221103	248.01	36428	-52.92	20230324	6029	184.46	20230102	37700	-54.51	20230324	5100	236.27	20221103	3.23	N	108860	500	134 억		1686059	N	N	0	N	00	N
170	20231101	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-130	5	-0.78	6208439810	374788	59.64	16850	16850	16380	21700	11690	16700	16565.17	6.64	0	-100638	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4460	57.34	7.03	12	1.39	289.00	2358.00	36428	20230324	-54.51	4928	20221103	236.24	36428	-54.51	20230324	6029	174.84	20230102	37700	-56.05	20230324	5100	224.90	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N
171	20231101	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	-150	5	-0.90	5765542600	348006	55.38	16850	16850	16380	21700	11690	16700	16567.34	6.64	0	-94057	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4454	57.27	7.02	12	1.29	289.00	2358.00	36428	20230324	-54.57	4928	20221103	235.84	36428	-54.57	20230324	6029	174.51	20230102	37700	-56.10	20230324	5100	224.51	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N
172	20231101	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-160	5	-0.96	5348296600	322795	51.37	16850	16850	16380	21700	11690	16700	16568.68	6.64	0	-90478	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4452	57.23	7.01	12	1.20	289.00	2358.00	36428	20230324	-54.60	4928	20221103	235.63	36428	-54.60	20230324	6029	174.34	20230102	37700	-56.13	20230324	5100	224.31	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N
173	20231101	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	-190	5	-1.14	5038086360	304018	48.38	16850	16850	16380	21700	11690	16700	16571.64	6.64	0	-90097	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4444	57.13	7.00	12	1.13	289.00	2358.00	36428	20230324	-54.68	4928	20221103	235.02	36428	-54.68	20230324	6029	173.84	20230102	37700	-56.21	20230324	5100	223.73	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N
174	20231101	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16480	-220	5	-1.32	4481011670	270406	43.03	16850	16850	16380	21700	11690	16700	16571.39	6.64	0	-86534	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4436	57.02	6.99	12	1.00	289.00	2358.00	36428	20230324	-54.76	4928	20221103	234.42	36428	-54.76	20230324	6029	173.35	20230102	37700	-56.29	20230324	5100	223.14	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N
175	20231101	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-270	5	-1.62	4154766960	250556	39.87	16850	16850	16380	21700	11690	16700	16582.16	6.64	0	-85849	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4422	56.85	6.97	12	0.93	289.00	2358.00	36428	20230324	-54.90	4928	20221103	233.40	36428	-54.90	20230324	6029	172.52	20230102	37700	-56.42	20230324	5100	222.16	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N
176	20231101	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-130	5	-0.78	2664447740	160253	25.50	16850	16850	16460	21700	11690	16700	16626.48	6.64	0	-50272	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4460	57.34	7.03	12	0.60	289.00	2358.00	36428	20230324	-54.51	4928	20221103	236.24	36428	-54.51	20230324	6029	174.84	20230102	37700	-56.05	20230324	5100	224.90	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N
177	20231101	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	-60	5	-0.36	527330640	31540	5.02	16850	16850	16600	21700	11690	16700	16719.46	6.64	0	-14618	17273	16986	16693	16406	16113	16840	16260	135	5000	500	10680	10	1	26914790	4479	57.58	7.06	12	0.12	289.00	2358.00	36428	20230324	-54.32	4928	20221103	237.66	36428	-54.32	20230324	6029	176.00	20230102	37700	-55.86	20230324	5100	226.27	20221103	3.27	N	108860	500	134 억		1786270	N	N	315	N	00	N