KissMeData/373170/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	161300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	-210	5	-1.25	658705530	38695	29.60	16930	17390	16500	21800	11760	16800	17024.30	1.59	0	-700	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	820	21.32	11.48	12	0.78	778.00	1445.00	49750	20230811	-66.65	14530	20231113	14.18	49750	-66.65	20230811	14530	14.18	20231113	49750	-66.65	20230811	14530	14.18	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
3	20231130	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	90	2	0.54	565811830	33134	25.35	16930	17390	16850	21800	11760	16800	17078.33	1.59	0	-2637	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	835	21.71	11.69	12	0.67	778.00	1445.00	49750	20230811	-66.05	14530	20231113	16.24	49750	-66.05	20230811	14530	16.24	20231113	49750	-66.05	20230811	14530	16.24	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
4	20231130	141254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	110	2	0.65	531409660	31099	23.79	16930	17390	16850	21800	11760	16800	17089.74	1.59	0	-2885	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	836	21.74	11.70	12	0.63	778.00	1445.00	49750	20230811	-66.01	14530	20231113	16.38	49750	-66.01	20230811	14530	16.38	20231113	49750	-66.01	20230811	14530	16.38	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
5	20231130	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	110	2	0.65	493240710	28845	22.07	16930	17390	16850	21800	11760	16800	17102.01	1.59	0	-2826	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	836	21.74	11.70	12	0.58	778.00	1445.00	49750	20230811	-66.01	14530	20231113	16.38	49750	-66.01	20230811	14530	16.38	20231113	49750	-66.01	20230811	14530	16.38	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
6	20231130	121309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	170	2	1.01	454587290	26563	20.32	16930	17390	16850	21800	11760	16800	17116.18	1.59	0	-2077	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	839	21.81	11.74	12	0.54	778.00	1445.00	49750	20230811	-65.89	14530	20231113	16.79	49750	-65.89	20230811	14530	16.79	20231113	49750	-65.89	20230811	14530	16.79	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
7	20231130	111302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	270	2	1.61	397789340	23233	17.78	16930	17390	16850	21800	11760	16800	17124.83	1.59	0	-492	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	844	21.94	11.81	12	0.47	778.00	1445.00	49750	20230811	-65.69	14530	20231113	17.48	49750	-65.69	20230811	14530	17.48	20231113	49750	-65.69	20230811	14530	17.48	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
8	20231130	101255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	160	2	0.95	336625410	19648	15.03	16930	17390	16850	21800	11760	16800	17136.59	1.59	0	-266	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	838	21.80	11.74	12	0.40	778.00	1445.00	49750	20230811	-65.91	14530	20231113	16.72	49750	-65.91	20230811	14530	16.72	20231113	49750	-65.91	20230811	14530	16.72	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
9	20231130	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	350	2	2.08	146835000	8557	6.55	16930	17390	16850	21800	11760	16800	17169.17	1.59	0	1532	18980	17890	17270	16180	15560	18435	16725	5	5000	100	11760	10	1	4942930	848	22.04	11.87	12	0.17	778.00	1445.00	49750	20230811	-65.53	14530	20231113	18.03	49750	-65.53	20230811	14530	18.03	20231113	49750	-65.53	20230811	14530	18.03	20231113	0.55	N	373170	100	4 억		78642	N	N	0	N	00	N
10	20231129	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	100	2	0.60	2260543920	130094	554.06	16700	18360	16650	21700	11690	16700	17376.25	1.37	0	11179	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	830	21.59	11.63	12	2.63	778.00	1445.00	49750	20230811	-66.23	14530	20231113	15.62	49750	-66.23	20230811	14530	15.62	20231113	49750	-66.23	20230811	14530	15.62	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
11	20231129	151300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	250	2	1.50	2220053610	127687	543.81	16700	18360	16650	21700	11690	16700	17386.68	1.37	0	11168	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	838	21.79	11.73	12	2.58	778.00	1445.00	49750	20230811	-65.93	14530	20231113	16.66	49750	-65.93	20230811	14530	16.66	20231113	49750	-65.93	20230811	14530	16.66	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
12	20231129	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	280	2	1.68	2063907610	118444	504.45	16700	18360	16650	21700	11690	16700	17425.18	1.37	0	12692	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	839	21.83	11.75	12	2.40	778.00	1445.00	49750	20230811	-65.87	14530	20231113	16.86	49750	-65.87	20230811	14530	16.86	20231113	49750	-65.87	20230811	14530	16.86	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
13	20231129	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	600	2	3.59	1808501360	103474	440.69	16700	18360	16650	21700	11690	16700	17477.83	1.37	0	11120	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	855	22.24	11.97	12	2.09	778.00	1445.00	49750	20230811	-65.23	14530	20231113	19.06	49750	-65.23	20230811	14530	19.06	20231113	49750	-65.23	20230811	14530	19.06	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
14	20231129	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	650	2	3.89	672922940	38962	165.94	16700	17540	16650	21700	11690	16700	17271.26	1.37	0	15974	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	858	22.30	12.01	12	0.79	778.00	1445.00	49750	20230811	-65.13	14530	20231113	19.41	49750	-65.13	20230811	14530	19.41	20231113	49750	-65.13	20230811	14530	19.41	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
15	20231129	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	570	2	3.41	576437940	33405	142.27	16700	17540	16650	21700	11690	16700	17256.04	1.37	0	12492	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	854	22.20	11.95	12	0.68	778.00	1445.00	49750	20230811	-65.29	14530	20231113	18.86	49750	-65.29	20230811	14530	18.86	20231113	49750	-65.29	20230811	14530	18.86	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
16	20231129	101253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	500	2	2.99	218565510	12822	54.61	16700	17300	16650	21700	11690	16700	17046.13	1.37	0	6745	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	850	22.11	11.90	12	0.26	778.00	1445.00	49750	20230811	-65.43	14530	20231113	18.38	49750	-65.43	20230811	14530	18.38	20231113	49750	-65.43	20230811	14530	18.38	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
17	20231129	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	-50	5	-0.30	14470720	868	3.70	16700	16720	16650	21700	11690	16700	16671.34	1.37	0	-109	17406	17052	16826	16472	16246	16940	16360	5	5000	100	11690	10	1	4942930	823	21.40	11.52	12	0.02	778.00	1445.00	49750	20230811	-66.53	14530	20231113	14.59	49750	-66.53	20230811	14530	14.59	20231113	49750	-66.53	20230811	14530	14.59	20231113	0.54	N	373170	100	4 억		67477	N	N	0	N	00	N
18	20231128	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-300	5	-1.76	391110190	23325	47.98	16950	17180	16600	22100	11900	17000	16768.01	1.45	0	-4058	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	825	21.47	11.56	12	0.47	778.00	1445.00	49750	20230811	-66.43	14530	20231113	14.93	49750	-66.43	20230811	14530	14.93	20231113	49750	-66.43	20230811	14530	14.93	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
19	20231128	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-310	5	-1.82	381243530	22734	46.77	16950	17180	16600	22100	11900	17000	16769.75	1.45	0	-3933	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	825	21.45	11.55	12	0.46	778.00	1445.00	49750	20230811	-66.45	14530	20231113	14.87	49750	-66.45	20230811	14530	14.87	20231113	49750	-66.45	20230811	14530	14.87	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
20	20231128	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-320	5	-1.88	351566510	20951	43.10	16950	17180	16600	22100	11900	17000	16780.42	1.45	0	-3625	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	824	21.44	11.54	12	0.42	778.00	1445.00	49750	20230811	-66.47	14530	20231113	14.80	49750	-66.47	20230811	14530	14.80	20231113	49750	-66.47	20230811	14530	14.80	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
21	20231128	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-340	5	-2.00	307988930	18334	37.71	16950	17180	16640	22100	11900	17000	16798.79	1.45	0	-2558	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	823	21.41	11.53	12	0.37	778.00	1445.00	49750	20230811	-66.51	14530	20231113	14.66	49750	-66.51	20230811	14530	14.66	20231113	49750	-66.51	20230811	14530	14.66	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
22	20231128	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	-230	5	-1.35	293728950	17481	35.96	16950	17180	16640	22100	11900	17000	16802.75	1.45	0	-2415	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	829	21.56	11.61	12	0.35	778.00	1445.00	49750	20230811	-66.29	14530	20231113	15.42	49750	-66.29	20230811	14530	15.42	20231113	49750	-66.29	20230811	14530	15.42	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
23	20231128	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	-220	5	-1.29	125256860	7431	15.29	16950	17180	16710	22100	11900	17000	16855.99	1.45	0	-1182	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	829	21.57	11.61	12	0.15	778.00	1445.00	49750	20230811	-66.27	14530	20231113	15.49	49750	-66.27	20230811	14530	15.49	20231113	49750	-66.27	20230811	14530	15.49	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
24	20231128	101242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-250	5	-1.47	85770880	5075	10.44	16950	17180	16710	22100	11900	17000	16900.67	1.45	0	-1297	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	828	21.53	11.59	12	0.10	778.00	1445.00	49750	20230811	-66.33	14530	20231113	15.28	49750	-66.33	20230811	14530	15.28	20231113	49750	-66.33	20230811	14530	15.28	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
25	20231128	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	-130	5	-0.76	29278770	1732	3.56	16950	17180	16710	22100	11900	17000	16904.60	1.45	0	-264	17860	17430	17020	16590	16180	17645	16805	5	5100	100	11900	10	1	4942930	834	21.68	11.67	12	0.04	778.00	1445.00	49750	20230811	-66.09	14530	20231113	16.10	49750	-66.09	20230811	14530	16.10	20231113	49750	-66.09	20230811	14530	16.10	20231113	0.50	N	373170	100	4 억		71538	N	N	0	N	00	N
26	20231127	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	150	2	0.89	821903770	48308	165.90	16860	17450	16610	21900	11800	16850	17013.83	1.47	0	-1072	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	840	21.85	11.76	12	0.98	778.00	1445.00	49750	20230811	-65.83	14530	20231113	17.00	49750	-65.83	20230811	14530	17.00	20231113	49750	-65.83	20230811	14530	17.00	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
27	20231127	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	150	2	0.89	803265540	47211	162.13	16860	17450	16610	21900	11800	16850	17014.37	1.47	0	-1473	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	840	21.85	11.76	12	0.96	778.00	1445.00	49750	20230811	-65.83	14530	20231113	17.00	49750	-65.83	20230811	14530	17.00	20231113	49750	-65.83	20230811	14530	17.00	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
28	20231127	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-10	5	-0.06	664341790	39013	133.98	16860	17450	16610	21900	11800	16850	17028.73	1.47	0	-5097	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	832	21.65	11.65	12	0.79	778.00	1445.00	49750	20230811	-66.15	14530	20231113	15.90	49750	-66.15	20230811	14530	15.90	20231113	49750	-66.15	20230811	14530	15.90	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
29	20231127	131247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-150	5	-0.89	647200520	37989	130.46	16860	17450	16610	21900	11800	16850	17036.52	1.47	0	-5512	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	825	21.47	11.56	12	0.77	778.00	1445.00	49750	20230811	-66.43	14530	20231113	14.93	49750	-66.43	20230811	14530	14.93	20231113	49750	-66.43	20230811	14530	14.93	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
30	20231127	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-10	5	-0.06	607414800	35618	122.32	16860	17450	16610	21900	11800	16850	17053.59	1.47	0	-5209	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	832	21.65	11.65	12	0.72	778.00	1445.00	49750	20230811	-66.15	14530	20231113	15.90	49750	-66.15	20230811	14530	15.90	20231113	49750	-66.15	20230811	14530	15.90	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
31	20231127	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-160	5	-0.95	560481290	32808	112.67	16860	17450	16610	21900	11800	16850	17083.68	1.47	0	-4343	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	825	21.45	11.55	12	0.66	778.00	1445.00	49750	20230811	-66.45	14530	20231113	14.87	49750	-66.45	20230811	14530	14.87	20231113	49750	-66.45	20230811	14530	14.87	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
32	20231127	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-50	5	-0.30	480632550	28023	96.24	16860	17450	16700	21900	11800	16850	17151.36	1.47	0	-3550	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	830	21.59	11.63	12	0.57	778.00	1445.00	49750	20230811	-66.23	14530	20231113	15.62	49750	-66.23	20230811	14530	15.62	20231113	49750	-66.23	20230811	14530	15.62	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
33	20231127	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	470	2	2.79	158332510	9172	31.50	16860	17450	16860	21900	11800	16850	17262.59	1.47	0	2731	17390	17120	16810	16540	16230	17255	16675	5	5050	100	11790	10	1	4942930	856	22.26	11.99	12	0.19	778.00	1445.00	49750	20230811	-65.19	14530	20231113	19.20	49750	-65.19	20230811	14530	19.20	20231113	49750	-65.19	20230811	14530	19.20	20231113	0.50	N	373170	100	4 억		72610	N	N	0	N	00	N
34	20231124	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	90	2	0.54	478815430	28630	75.85	16620	17080	16500	21750	11740	16760	16724.00	1.53	0	-2057	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	833	21.66	11.66	12	0.58	778.00	1445.00	49750	20230811	-66.13	14530	20231113	15.97	49750	-66.13	20230811	14530	15.97	20231113	49750	-66.13	20230811	14530	15.97	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
35	20231124	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-60	5	-0.36	465833450	27860	73.81	16620	17080	16500	21750	11740	16760	16720.51	1.53	0	-1809	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	825	21.47	11.56	12	0.56	778.00	1445.00	49750	20230811	-66.43	14530	20231113	14.93	49750	-66.43	20230811	14530	14.93	20231113	49750	-66.43	20230811	14530	14.93	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
36	20231124	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	-210	5	-1.25	376003350	22499	59.61	16620	17080	16500	21750	11740	16760	16712.00	1.53	0	-2065	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	818	21.27	11.45	12	0.46	778.00	1445.00	49750	20230811	-66.73	14530	20231113	13.90	49750	-66.73	20230811	14530	13.90	20231113	49750	-66.73	20230811	14530	13.90	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
37	20231124	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-220	5	-1.31	335322550	20038	53.09	16620	17080	16500	21750	11740	16760	16734.33	1.53	0	-2033	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	818	21.26	11.45	12	0.41	778.00	1445.00	49750	20230811	-66.75	14530	20231113	13.83	49750	-66.75	20230811	14530	13.83	20231113	49750	-66.75	20230811	14530	13.83	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
38	20231124	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-90	5	-0.54	287760660	17163	45.47	16620	17080	16500	21750	11740	16760	16766.34	1.53	0	-2168	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	824	21.43	11.54	12	0.35	778.00	1445.00	49750	20230811	-66.49	14530	20231113	14.73	49750	-66.49	20230811	14530	14.73	20231113	49750	-66.49	20230811	14530	14.73	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
39	20231124	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-10	5	-0.06	198376960	11783	31.22	16620	17080	16610	21750	11740	16760	16835.86	1.53	0	-116	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	828	21.53	11.59	12	0.24	778.00	1445.00	49750	20230811	-66.33	14530	20231113	15.28	49750	-66.33	20230811	14530	15.28	20231113	49750	-66.33	20230811	14530	15.28	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
40	20231124	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	100	2	0.60	84816800	5088	13.48	16620	17000	16610	21750	11740	16760	16669.97	1.53	0	-397	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	833	21.67	11.67	12	0.10	778.00	1445.00	49750	20230811	-66.11	14530	20231113	16.04	49750	-66.11	20230811	14530	16.04	20231113	49750	-66.11	20230811	14530	16.04	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
41	20231124	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-100	5	-0.60	15695190	942	2.50	16620	17000	16610	21750	11740	16760	16661.56	1.53	0	132	17893	17326	16713	16146	15533	17020	15840	5	4990	100	11730	10	1	4942930	823	21.41	11.53	12	0.02	778.00	1445.00	49750	20230811	-66.51	14530	20231113	14.66	49750	-66.51	20230811	14530	14.66	20231113	49750	-66.51	20230811	14530	14.66	20231113	0.46	N	373170	100	4 억		75775	N	N	0	N	00	N
42	20231123	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	200	2	1.21	638020510	37712	133.62	16980	17280	16100	21500	11600	16560	16918.29	1.51	0	1045	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	828	21.54	11.60	12	0.76	778.00	1445.00	49750	20230811	-66.31	14530	20231113	15.35	49750	-66.31	20230811	14530	15.35	20231113	49750	-66.31	20230811	14530	15.35	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
43	20231123	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16810	250	2	1.51	587035230	34673	122.85	16980	17280	16100	21500	11600	16560	16930.62	1.51	0	1125	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	831	21.61	11.63	12	0.70	778.00	1445.00	49750	20230811	-66.21	14530	20231113	15.69	49750	-66.21	20230811	14530	15.69	20231113	49750	-66.21	20230811	14530	15.69	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
44	20231123	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	220	2	1.33	550294920	32484	115.10	16980	17280	16100	21500	11600	16560	16940.49	1.51	0	1374	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	829	21.57	11.61	12	0.66	778.00	1445.00	49750	20230811	-66.27	14530	20231113	15.49	49750	-66.27	20230811	14530	15.49	20231113	49750	-66.27	20230811	14530	15.49	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
45	20231123	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	300	2	1.81	513616920	30299	107.36	16980	17280	16100	21500	11600	16560	16951.61	1.51	0	1357	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	833	21.67	11.67	12	0.61	778.00	1445.00	49750	20230811	-66.11	14530	20231113	16.04	49750	-66.11	20230811	14530	16.04	20231113	49750	-66.11	20230811	14530	16.04	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
46	20231123	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	280	2	1.69	431560830	25465	90.23	16980	17280	16100	21500	11600	16560	16947.22	1.51	0	1571	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	832	21.65	11.65	12	0.52	778.00	1445.00	49750	20230811	-66.15	14530	20231113	15.90	49750	-66.15	20230811	14530	15.90	20231113	49750	-66.15	20230811	14530	15.90	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
47	20231123	111303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	270	2	1.63	386932430	22824	80.87	16980	17280	16100	21500	11600	16560	16952.88	1.51	0	2072	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	832	21.63	11.65	12	0.46	778.00	1445.00	49750	20230811	-66.17	14530	20231113	15.83	49750	-66.17	20230811	14530	15.83	20231113	49750	-66.17	20230811	14530	15.83	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
48	20231123	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	290	2	1.75	169087290	10080	35.72	16980	17000	16100	21500	11600	16560	16774.53	1.51	0	2687	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	833	21.66	11.66	12	0.20	778.00	1445.00	49750	20230811	-66.13	14530	20231113	15.97	49750	-66.13	20230811	14530	15.97	20231113	49750	-66.13	20230811	14530	15.97	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
49	20231123	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	-170	5	-1.03	24344040	1469	5.20	16980	16980	16100	21500	11600	16560	16571.84	1.51	0	-376	17040	16800	16560	16320	16080	16680	16200	5	4940	100	11590	10	1	4942930	810	21.07	11.34	12	0.03	778.00	1445.00	49750	20230811	-67.06	14530	20231113	12.80	49750	-67.06	20230811	14530	12.80	20231113	49750	-67.06	20230811	14530	12.80	20231113	0.38	N	373170	100	4 억		74552	N	N	0	N	00	N
50	20231122	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-330	5	-1.95	463504870	28181	30.95	16800	16800	16320	21950	11830	16890	16446.88	1.43	0	3140	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	819	21.29	11.46	12	0.57	778.00	1445.00	49750	20230811	-66.71	14530	20231113	13.97	49750	-66.71	20230811	14530	13.97	20231113	49750	-66.71	20230811	14530	13.97	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
51	20231122	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-330	5	-1.95	423373580	25755	28.29	16800	16800	16320	21950	11830	16890	16438.50	1.43	0	3067	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	819	21.29	11.46	12	0.52	778.00	1445.00	49750	20230811	-66.71	14530	20231113	13.97	49750	-66.71	20230811	14530	13.97	20231113	49750	-66.71	20230811	14530	13.97	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
52	20231122	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	-400	5	-2.37	328750050	19991	21.96	16800	16800	16320	21950	11830	16890	16444.90	1.43	0	1407	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	815	21.20	11.41	12	0.40	778.00	1445.00	49750	20230811	-66.85	14530	20231113	13.49	49750	-66.85	20230811	14530	13.49	20231113	49750	-66.85	20230811	14530	13.49	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
53	20231122	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-390	5	-2.31	298062730	18129	19.91	16800	16800	16320	21950	11830	16890	16441.21	1.43	0	1232	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	816	21.21	11.42	12	0.37	778.00	1445.00	49750	20230811	-66.83	14530	20231113	13.56	49750	-66.83	20230811	14530	13.56	20231113	49750	-66.83	20230811	14530	13.56	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
54	20231122	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-490	5	-2.90	275286030	16743	18.39	16800	16800	16320	21950	11830	16890	16441.86	1.43	0	1148	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	811	21.08	11.35	12	0.34	778.00	1445.00	49750	20230811	-67.04	14530	20231113	12.87	49750	-67.04	20230811	14530	12.87	20231113	49750	-67.04	20230811	14530	12.87	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
55	20231122	111339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-490	5	-2.90	254243540	15460	16.98	16800	16800	16320	21950	11830	16890	16445.25	1.43	0	1142	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	811	21.08	11.35	12	0.31	778.00	1445.00	49750	20230811	-67.04	14530	20231113	12.87	49750	-67.04	20230811	14530	12.87	20231113	49750	-67.04	20230811	14530	12.87	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
56	20231122	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	-380	5	-2.25	208498280	12679	13.93	16800	16800	16320	21950	11830	16890	16444.38	1.43	0	1713	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	816	21.22	11.43	12	0.26	778.00	1445.00	49750	20230811	-66.81	14530	20231113	13.63	49750	-66.81	20230811	14530	13.63	20231113	49750	-66.81	20230811	14530	13.63	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
57	20231122	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	-430	5	-2.55	53930000	3272	3.59	16800	16800	16360	21950	11830	16890	16482.27	1.43	0	-817	17763	17326	16663	16226	15563	17545	16445	5	5060	100	11820	10	1	4942930	814	21.16	11.39	12	0.07	778.00	1445.00	49750	20230811	-66.91	14530	20231113	13.28	49750	-66.91	20230811	14530	13.28	20231113	49750	-66.91	20230811	14530	13.28	20231113	0.37	N	373170	100	4 억		70686	N	N	0	N	00	N
58	20231121	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	890	2	5.56	1503043330	90236	375.89	16360	17100	16000	20800	11200	16000	16656.75	1.06	0	17363	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	835	21.71	11.69	12	1.83	778.00	1445.00	49750	20230811	-66.05	14530	20231113	16.24	49750	-66.05	20230811	14530	16.24	20231113	49750	-66.05	20230811	14530	16.24	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
59	20231121	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	870	2	5.44	1439446450	86462	360.17	16360	17100	16000	20800	11200	16000	16648.31	1.06	0	15152	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	834	21.68	11.67	12	1.75	778.00	1445.00	49750	20230811	-66.09	14530	20231113	16.10	49750	-66.09	20230811	14530	16.10	20231113	49750	-66.09	20230811	14530	16.10	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
60	20231121	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	750	2	4.69	828953420	50373	209.84	16360	16900	16000	20800	11200	16000	16456.30	1.06	0	8484	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	828	21.53	11.59	12	1.02	778.00	1445.00	49750	20230811	-66.33	14530	20231113	15.28	49750	-66.33	20230811	14530	15.28	20231113	49750	-66.33	20230811	14530	15.28	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
61	20231121	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	200	2	1.25	342002930	21096	87.88	16360	16590	16000	20800	11200	16000	16211.74	1.06	0	4384	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	801	20.82	11.21	12	0.43	778.00	1445.00	49750	20230811	-67.44	14530	20231113	11.49	49750	-67.44	20230811	14530	11.49	20231113	49750	-67.44	20230811	14530	11.49	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
62	20231121	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	190	2	1.19	322070850	19864	82.75	16360	16590	16000	20800	11200	16000	16213.80	1.06	0	3587	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	800	20.81	11.20	12	0.40	778.00	1445.00	49750	20230811	-67.46	14530	20231113	11.42	49750	-67.46	20230811	14530	11.42	20231113	49750	-67.46	20230811	14530	11.42	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
63	20231121	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	110	2	0.69	287841130	17745	73.92	16360	16590	16000	20800	11200	16000	16220.97	1.06	0	2925	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	796	20.71	11.15	12	0.36	778.00	1445.00	49750	20230811	-67.62	14530	20231113	10.87	49750	-67.62	20230811	14530	10.87	20231113	49750	-67.62	20230811	14530	10.87	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
64	20231121	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	50	2	0.31	214432610	13161	54.82	16360	16590	16020	20800	11200	16000	16293.03	1.06	0	1927	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	793	20.63	11.11	12	0.27	778.00	1445.00	49750	20230811	-67.74	14530	20231113	10.46	49750	-67.74	20230811	14530	10.46	20231113	49750	-67.74	20230811	14530	10.46	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
65	20231121	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	260	2	1.62	118187020	7200	29.99	16360	16590	16050	20800	11200	16000	16414.86	1.06	0	2167	16560	16280	15920	15640	15280	16420	15780	5	4800	100	11200	10	1	4942930	804	20.90	11.25	12	0.15	778.00	1445.00	49750	20230811	-67.32	14530	20231113	11.91	49750	-67.32	20230811	14530	11.91	20231113	49750	-67.32	20230811	14530	11.91	20231113	0.38	N	373170	100	4 억		52590	N	N	0	N	00	N
66	20231120	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	410	2	2.63	382084170	23988	105.69	15590	16200	15560	20250	10920	15590	15928.03	0.87	0	9720	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	791	20.57	11.07	12	0.49	778.00	1445.00	49750	20230811	-67.84	14530	20231113	10.12	49750	-67.84	20230811	14530	10.12	20231113	49750	-67.84	20230811	14530	10.12	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
67	20231120	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15990	400	2	2.57	326491420	20516	90.39	15590	16200	15560	20250	10920	15590	15913.99	0.87	0	7091	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	790	20.55	11.07	12	0.42	778.00	1445.00	49750	20230811	-67.86	14530	20231113	10.05	49750	-67.86	20230811	14530	10.05	20231113	49750	-67.86	20230811	14530	10.05	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
68	20231120	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15990	400	2	2.57	290870730	18283	80.56	15590	16200	15560	20250	10920	15590	15909.35	0.87	0	5783	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	790	20.55	11.07	12	0.37	778.00	1445.00	49750	20230811	-67.86	14530	20231113	10.05	49750	-67.86	20230811	14530	10.05	20231113	49750	-67.86	20230811	14530	10.05	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
69	20231120	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	420	2	2.69	263073900	16541	72.88	15590	16200	15560	20250	10920	15590	15904.35	0.87	0	5101	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	791	20.58	11.08	12	0.33	778.00	1445.00	49750	20230811	-67.82	14530	20231113	10.19	49750	-67.82	20230811	14530	10.19	20231113	49750	-67.82	20230811	14530	10.19	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
70	20231120	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	310	2	1.99	239573590	15070	66.40	15590	16200	15560	20250	10920	15590	15897.38	0.87	0	4477	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	786	20.44	11.00	12	0.30	778.00	1445.00	49750	20230811	-68.04	14530	20231113	9.43	49750	-68.04	20230811	14530	9.43	20231113	49750	-68.04	20230811	14530	9.43	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
71	20231120	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	420	2	2.69	196960300	12397	54.62	15590	16200	15560	20250	10920	15590	15887.74	0.87	0	3869	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	791	20.58	11.08	12	0.25	778.00	1445.00	49750	20230811	-67.82	14530	20231113	10.19	49750	-67.82	20230811	14530	10.19	20231113	49750	-67.82	20230811	14530	10.19	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
72	20231120	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	390	2	2.50	127073900	7994	35.22	15590	16200	15560	20250	10920	15590	15896.16	0.87	0	2427	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	790	20.54	11.06	12	0.16	778.00	1445.00	49750	20230811	-67.88	14530	20231113	9.98	49750	-67.88	20230811	14530	9.98	20231113	49750	-67.88	20230811	14530	9.98	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
73	20231120	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	130	2	0.83	15377920	981	4.32	15590	15740	15560	20250	10920	15590	15675.76	0.87	0	-646	16803	16196	15773	15166	14743	15985	14955	5	4660	100	10910	10	1	4942930	777	20.21	10.88	12	0.02	778.00	1445.00	49750	20230811	-68.40	14530	20231113	8.19	49750	-68.40	20230811	14530	8.19	20231113	49750	-68.40	20230811	14530	8.19	20231113	0.38	N	373170	100	4 억		43076	N	N	0	N	00	N
74	20231117	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	-410	5	-2.56	355494270	22687	143.59	16100	16380	15350	20800	11200	16000	15669.67	1.08	0	-8439	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	771	20.04	10.79	12	0.46	778.00	1445.00	49750	20230811	-68.66	14530	20231113	7.30	49750	-68.66	20230811	14530	7.30	20231113	49750	-68.66	20230811	14530	7.30	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
75	20231117	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	-410	5	-2.56	331147330	21122	133.68	16100	16380	15350	20800	11200	16000	15677.84	1.08	0	-8636	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	771	20.04	10.79	12	0.43	778.00	1445.00	49750	20230811	-68.66	14530	20231113	7.30	49750	-68.66	20230811	14530	7.30	20231113	49750	-68.66	20230811	14530	7.30	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
76	20231117	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-160	5	-1.00	282880310	18023	114.07	16100	16380	15350	20800	11200	16000	15695.52	1.08	0	-7703	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	783	20.36	10.96	12	0.36	778.00	1445.00	49750	20230811	-68.16	14530	20231113	9.02	49750	-68.16	20230811	14530	9.02	20231113	49750	-68.16	20230811	14530	9.02	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
77	20231117	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-190	5	-1.19	266949290	17017	107.70	16100	16380	15350	20800	11200	16000	15687.21	1.08	0	-7282	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	781	20.32	10.94	12	0.34	778.00	1445.00	49750	20230811	-68.22	14530	20231113	8.81	49750	-68.22	20230811	14530	8.81	20231113	49750	-68.22	20230811	14530	8.81	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
78	20231117	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	-20	5	-0.12	215489020	13777	87.20	16100	16380	15350	20800	11200	16000	15641.22	1.08	0	-5444	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	790	20.54	11.06	12	0.28	778.00	1445.00	49750	20230811	-67.88	14530	20231113	9.98	49750	-67.88	20230811	14530	9.98	20231113	49750	-67.88	20230811	14530	9.98	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
79	20231117	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	-390	5	-2.44	142595940	9221	58.36	16100	16100	15350	20800	11200	16000	15464.26	1.08	0	-4049	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	772	20.06	10.80	12	0.19	778.00	1445.00	49750	20230811	-68.62	14530	20231113	7.43	49750	-68.62	20230811	14530	7.43	20231113	49750	-68.62	20230811	14530	7.43	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
80	20231117	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	-620	5	-3.88	118747580	7680	48.61	16100	16100	15350	20800	11200	16000	15461.92	1.08	0	-4452	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	760	19.77	10.64	12	0.16	778.00	1445.00	49750	20230811	-69.09	14530	20231113	5.85	49750	-69.09	20230811	14530	5.85	20231113	49750	-69.09	20230811	14530	5.85	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
81	20231117	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	-630	5	-3.94	51577240	3317	20.99	16100	16100	15360	20800	11200	16000	15549.36	1.08	0	-2633	16606	16302	15936	15632	15266	16455	15785	5	4800	100	11200	10	1	4942930	760	19.76	10.64	12	0.07	778.00	1445.00	49750	20230811	-69.11	14530	20231113	5.78	49750	-69.11	20230811	14530	5.78	20231113	49750	-69.11	20230811	14530	5.78	20231113	0.32	N	373170	100	4 억		53402	N	N	0	N	00	N
82	20231116	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	140	2	0.88	240309090	15064	66.62	15860	16240	15570	20600	11110	15860	15952.54	1.08	0	-401	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	791	20.57	11.07	12	0.30	778.00	1445.00	49750	20230811	-67.84	14530	20231113	10.12	49750	-67.84	20230811	14530	10.12	20231113	49750	-67.84	20230811	14530	10.12	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
83	20231116	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	60	2	0.38	217769600	13656	60.39	15860	16240	15570	20600	11110	15860	15946.81	1.08	0	-325	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	787	20.46	11.02	12	0.28	778.00	1445.00	49750	20230811	-68.00	14530	20231113	9.57	49750	-68.00	20230811	14530	9.57	20231113	49750	-68.00	20230811	14530	9.57	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
84	20231116	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	70	2	0.44	199724770	12522	55.38	15860	16240	15570	20600	11110	15860	15949.91	1.08	0	-204	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	787	20.48	11.02	12	0.25	778.00	1445.00	49750	20230811	-67.98	14530	20231113	9.64	49750	-67.98	20230811	14530	9.64	20231113	49750	-67.98	20230811	14530	9.64	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
85	20231116	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	150	2	0.95	177620130	11139	49.26	15860	16240	15570	20600	11110	15860	15945.79	1.08	0	-108	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	791	20.58	11.08	12	0.23	778.00	1445.00	49750	20230811	-67.82	14530	20231113	10.19	49750	-67.82	20230811	14530	10.19	20231113	49750	-67.82	20230811	14530	10.19	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
86	20231116	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	290	2	1.83	153800320	9655	42.70	15860	16240	15570	20600	11110	15860	15929.60	1.08	0	2	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	798	20.76	11.18	12	0.20	778.00	1445.00	49750	20230811	-67.54	14530	20231113	11.15	49750	-67.54	20230811	14530	11.15	20231113	49750	-67.54	20230811	14530	11.15	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
87	20231116	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-20	5	-0.13	67734160	4304	19.03	15860	15890	15570	20600	11110	15860	15737.49	1.08	0	-636	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	783	20.36	10.96	12	0.09	778.00	1445.00	49750	20230811	-68.16	14530	20231113	9.02	49750	-68.16	20230811	14530	9.02	20231113	49750	-68.16	20230811	14530	9.02	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
88	20231116	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	-140	5	-0.88	17375420	1103	4.88	15860	15870	15710	20600	11110	15860	15752.87	1.08	0	660	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	777	20.21	10.88	12	0.02	778.00	1445.00	49750	20230811	-68.40	14530	20231113	8.19	49750	-68.40	20230811	14530	8.19	20231113	49750	-68.40	20230811	14530	8.19	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
89	20231116	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	0	3	0.00	0	0	0.00	0	0	0	20600	11110	15860	0.00	1.08	0	0	16513	16186	15973	15646	15433	16080	15540	5	4740	100	11100	10	1	4942930	784	20.39	10.98	12	0.00	778.00	1445.00	49750	20230811	-68.12	14530	20231113	9.15	49750	-68.12	20230811	14530	9.15	20231113	49750	-68.12	20230811	14530	9.15	20231113	0.36	N	373170	100	4 억		53554	N	N	0	N	00	N
90	20231115	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	170	2	1.08	360458980	22603	113.39	15980	16300	15760	20350	10990	15690	15947.40	1.00	0	5362	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	784	20.39	10.98	12	0.46	778.00	1445.00	49750	20230811	-68.12	14530	20231113	9.15	49750	-68.12	20230811	14530	9.15	20231113	49750	-68.12	20230811	14530	9.15	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
91	20231115	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	230	2	1.47	350929820	22003	110.38	15980	16300	15760	20350	10990	15690	15949.18	1.00	0	5260	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	787	20.46	11.02	12	0.45	778.00	1445.00	49750	20230811	-68.00	14530	20231113	9.57	49750	-68.00	20230811	14530	9.57	20231113	49750	-68.00	20230811	14530	9.57	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
92	20231115	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	130	2	0.83	321278220	20138	101.02	15980	16300	15760	20350	10990	15690	15953.83	1.00	0	4911	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	782	20.33	10.95	12	0.41	778.00	1445.00	49750	20230811	-68.20	14530	20231113	8.88	49750	-68.20	20230811	14530	8.88	20231113	49750	-68.20	20230811	14530	8.88	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
93	20231115	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15880	190	2	1.21	304821360	19099	95.81	15980	16300	15760	20350	10990	15690	15960.07	1.00	0	4610	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	785	20.41	10.99	12	0.39	778.00	1445.00	49750	20230811	-68.08	14530	20231113	9.29	49750	-68.08	20230811	14530	9.29	20231113	49750	-68.08	20230811	14530	9.29	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
94	20231115	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	150	2	0.96	282671070	17699	88.79	15980	16300	15760	20350	10990	15690	15971.02	1.00	0	3762	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	783	20.36	10.96	12	0.36	778.00	1445.00	49750	20230811	-68.16	14530	20231113	9.02	49750	-68.16	20230811	14530	9.02	20231113	49750	-68.16	20230811	14530	9.02	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
95	20231115	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	180	2	1.15	266162320	16655	83.55	15980	16300	15770	20350	10990	15690	15980.93	1.00	0	3570	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	784	20.40	10.98	12	0.34	778.00	1445.00	49750	20230811	-68.10	14530	20231113	9.22	49750	-68.10	20230811	14530	9.22	20231113	49750	-68.10	20230811	14530	9.22	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
96	20231115	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	100	2	0.64	232361190	14517	72.83	15980	16300	15790	20350	10990	15690	16006.14	1.00	0	2988	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	780	20.30	10.93	12	0.29	778.00	1445.00	49750	20230811	-68.26	14530	20231113	8.67	49750	-68.26	20230811	14530	8.67	20231113	49750	-68.26	20230811	14530	8.67	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
97	20231115	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	430	2	2.74	92229720	5716	28.67	15980	16300	15930	20350	10990	15690	16135.36	1.00	0	2205	16450	16070	15500	15120	14550	16260	15310	5	4660	100	10980	10	1	4942930	797	20.72	11.16	12	0.12	778.00	1445.00	49750	20230811	-67.60	14530	20231113	10.94	49750	-67.60	20230811	14530	10.94	20231113	49750	-67.60	20230811	14530	10.94	20231113	0.36	N	373170	100	4 억		49221	N	N	0	N	00	N
98	20231114	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	690	2	4.60	308684300	19855	57.03	14930	15880	14930	19500	10500	15000	15542.66	0.82	0	8599	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	776	20.17	10.86	12	0.40	778.00	1445.00	49750	20230811	-68.46	14530	20231113	7.98	49750	-68.46	20230811	14530	7.98	20231113	49750	-68.46	20230811	14530	7.98	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
99	20231114	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	550	2	3.67	234449530	15121	43.44	14930	15880	14930	19500	10500	15000	15504.90	0.82	0	7751	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	769	19.99	10.76	12	0.31	778.00	1445.00	49750	20230811	-68.74	14530	20231113	7.02	49750	-68.74	20230811	14530	7.02	20231113	49750	-68.74	20230811	14530	7.02	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
100	20231114	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	400	2	2.67	207088890	13362	38.38	14930	15880	14930	19500	10500	15000	15498.35	0.82	0	7168	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	761	19.79	10.66	12	0.27	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	49750	-69.05	20230811	14530	5.99	20231113	49750	-69.05	20230811	14530	5.99	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
101	20231114	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	550	2	3.67	192099080	12390	35.59	14930	15880	14930	19500	10500	15000	15504.36	0.82	0	7197	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	769	19.99	10.76	12	0.25	778.00	1445.00	49750	20230811	-68.74	14530	20231113	7.02	49750	-68.74	20230811	14530	7.02	20231113	49750	-68.74	20230811	14530	7.02	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
102	20231114	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	400	2	2.67	189774130	12240	35.16	14930	15880	14930	19500	10500	15000	15504.42	0.82	0	7159	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	761	19.79	10.66	12	0.25	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	49750	-69.05	20230811	14530	5.99	20231113	49750	-69.05	20230811	14530	5.99	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
103	20231114	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	500	2	3.33	171978300	11087	31.85	14930	15880	14930	19500	10500	15000	15511.71	0.82	0	7178	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	766	19.92	10.73	12	0.22	778.00	1445.00	49750	20230811	-68.84	14530	20231113	6.68	49750	-68.84	20230811	14530	6.68	20231113	49750	-68.84	20230811	14530	6.68	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
104	20231114	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	650	2	4.33	147246210	9494	27.27	14930	15880	14930	19500	10500	15000	15509.40	0.82	0	6420	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	774	20.12	10.83	12	0.19	778.00	1445.00	49750	20230811	-68.54	14530	20231113	7.71	49750	-68.54	20230811	14530	7.71	20231113	49750	-68.54	20230811	14530	7.71	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
105	20231114	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	160	2	1.07	6553930	436	1.25	14930	15160	14930	19500	10500	15000	15031.95	0.82	0	210	16473	15736	15133	14396	13793	15435	14095	5	4500	100	10500	10	1	4942930	749	19.49	10.49	12	0.01	778.00	1445.00	49750	20230811	-69.53	14530	20231113	4.34	49750	-69.53	20230811	14530	4.34	20231113	49750	-69.53	20230811	14530	4.34	20231113	0.36	N	373170	100	4 억		40681	N	N	0	N	00	N
106	20231113	161133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15000	-160	5	-1.06	525145290	34676	81.08	15230	15870	14530	19700	10620	15160	15144.77	0.84	0	-292	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	741	19.28	10.38	12	0.70	778.00	1445.00	49750	20230811	-69.85	14530	20231113	3.23	49750	-69.85	20230811	14530	3.23	20231113	49750	-69.85	20230811	14530	3.23	20231113	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
107	20231113	151127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14830	-330	5	-2.18	455465410	29952	70.04	15230	15870	14720	19700	10620	15160	15206.51	0.84	0	-41	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	733	19.06	10.26	12	0.61	778.00	1445.00	49750	20230811	-70.19	14720	20231113	0.75	49750	-70.19	20230811	14720	0.75	20231113	49750	-70.19	20230811	14720	0.75	20231113	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
108	20231113	141128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14750	-410	5	-2.70	423830140	27822	65.06	15230	15870	14750	19700	10620	15160	15233.63	0.84	0	639	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	729	18.96	10.21	12	0.56	778.00	1445.00	49750	20230811	-70.35	14750	20231113	0.00	49750	-70.35	20230811	14750	0.00	20231113	49750	-70.35	20230811	14750	0.00	20231113	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
109	20231113	131126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14880	-280	5	-1.85	374594070	24496	57.28	15230	15870	14800	19700	10620	15160	15292.05	0.84	0	2219	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	736	19.13	10.30	12	0.50	778.00	1445.00	49750	20230811	-70.09	14800	20231113	0.54	49750	-70.09	20230811	14800	0.54	20231113	49750	-70.09	20230811	14800	0.54	20231113	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
110	20231113	121131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14820	-340	5	-2.24	363287220	23736	55.50	15230	15870	14800	19700	10620	15160	15305.33	0.84	0	2490	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	733	19.05	10.26	12	0.48	778.00	1445.00	49750	20230811	-70.21	14800	20231113	0.14	49750	-70.21	20230811	14800	0.14	20231113	49750	-70.21	20230811	14800	0.14	20231113	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
111	20231113	111125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15250	90	2	0.59	303196950	19712	46.09	15230	15870	14970	19700	10620	15160	15381.34	0.84	0	4859	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	754	19.60	10.55	12	0.40	778.00	1445.00	49750	20230811	-69.35	14970	20231113	1.87	49750	-69.35	20230811	14970	1.87	20231113	49750	-69.35	20230811	14970	1.87	20231113	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
112	20231113	101123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15050	-110	5	-0.73	236964930	15306	35.79	15230	15870	15020	19700	10620	15160	15481.83	0.84	0	4574	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	744	19.34	10.42	12	0.31	778.00	1445.00	49750	20230811	-69.75	15020	20231113	0.20	49750	-69.75	20230811	15020	0.20	20231113	49750	-69.75	20230811	15020	0.20	20231113	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
113	20231113	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	610	2	4.02	108143170	6933	16.21	15230	15770	15230	19700	10620	15160	15598.32	0.84	0	4489	15806	15482	15276	14952	14746	15380	14850	5	4540	100	10610	10	1	4942930	780	20.27	10.91	12	0.14	778.00	1445.00	49750	20230811	-68.30	15070	20231110	4.64	49750	-68.30	20230811	15070	4.64	20231110	49750	-68.30	20230811	15070	4.64	20231110	0.35	N	373170	100	4 억		41485	N	N	0	N	00	N
114	20231110	161144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15160	-630	5	-3.99	645125620	42355	70.03	15590	15600	15070	20500	11060	15790	15231.47	0.85	0	-126	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	749	19.49	10.49	12	0.86	778.00	1445.00	49750	20230811	-69.53	15070	20231110	0.60	49750	-69.53	20230811	15070	0.60	20231110	49750	-69.53	20230811	15070	0.60	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
115	20231110	151150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15080	-710	5	-4.50	624918780	41018	67.82	15590	15600	15080	20500	11060	15790	15235.23	0.85	0	169	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	745	19.38	10.44	12	0.83	778.00	1445.00	49750	20230811	-69.69	15080	20231110	0.00	49750	-69.69	20230811	15080	0.00	20231110	49750	-69.69	20230811	15080	0.00	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
116	20231110	141135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15170	-620	5	-3.93	559571320	36693	60.67	15590	15600	15100	20500	11060	15790	15250.08	0.85	0	1435	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	750	19.50	10.50	12	0.74	778.00	1445.00	49750	20230811	-69.51	15100	20231110	0.46	49750	-69.51	20230811	15100	0.46	20231110	49750	-69.51	20230811	15100	0.46	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
117	20231110	131136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15140	-650	5	-4.12	537912070	35263	58.30	15590	15600	15100	20500	11060	15790	15254.29	0.85	0	1297	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	748	19.46	10.48	12	0.71	778.00	1445.00	49750	20230811	-69.57	15100	20231110	0.26	49750	-69.57	20230811	15100	0.26	20231110	49750	-69.57	20230811	15100	0.26	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
118	20231110	121145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15280	-510	5	-3.23	433034970	28359	46.89	15590	15600	15100	20500	11060	15790	15269.75	0.85	0	3989	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	755	19.64	10.57	12	0.57	778.00	1445.00	49750	20230811	-69.29	15100	20231110	1.19	49750	-69.29	20230811	15100	1.19	20231110	49750	-69.29	20230811	15100	1.19	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
119	20231110	111122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15550	-240	5	-1.52	368049240	24107	39.86	15590	15600	15100	20500	11060	15790	15267.32	0.85	0	5273	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	769	19.99	10.76	12	0.49	778.00	1445.00	49750	20230811	-68.74	15100	20231110	2.98	49750	-68.74	20230811	15100	2.98	20231110	49750	-68.74	20230811	15100	2.98	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
120	20231110	101137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15450	-340	5	-2.15	338959100	22221	36.74	15590	15600	15100	20500	11060	15790	15254.00	0.85	0	4125	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	764	19.86	10.69	12	0.45	778.00	1445.00	49750	20230811	-68.94	15100	20231110	2.32	49750	-68.94	20230811	15100	2.32	20231110	49750	-68.94	20230811	15100	2.32	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
121	20231110	091116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15280	-510	5	-3.23	54070990	3522	5.82	15590	15600	15280	20500	11060	15790	15352.35	0.85	0	766	16683	16236	15803	15356	14923	16020	15140	5	4710	100	11050	10	1	4942930	755	19.64	10.57	12	0.07	778.00	1445.00	49750	20230811	-69.29	15280	20231110	0.00	49750	-69.29	20230811	15280	0.00	20231110	49750	-69.29	20230811	15280	0.00	20231110	0.35	N	373170	100	4 억		42059	N	N	0	N	00	N
122	20231109	161109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15790	-320	5	-1.99	940533530	60269	88.07	16240	16250	15370	20900	11280	16110	15605.24	0.80	0	2365	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	780	20.30	10.93	12	1.22	778.00	1445.00	49750	20230811	-68.26	15370	20231109	2.73	49750	-68.26	20230811	15370	2.73	20231109	49750	-68.26	20230811	15370	2.73	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
123	20231109	151108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15570	-540	5	-3.35	862582740	55312	80.83	16240	16250	15370	20900	11280	16110	15594.86	0.80	0	1920	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	770	20.01	10.78	12	1.12	778.00	1445.00	49750	20230811	-68.70	15370	20231109	1.30	49750	-68.70	20230811	15370	1.30	20231109	49750	-68.70	20230811	15370	1.30	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
124	20231109	141104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15410	-700	5	-4.35	807732020	51782	75.67	16240	16250	15370	20900	11280	16110	15598.70	0.80	0	-4	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	762	19.81	10.66	12	1.05	778.00	1445.00	49750	20230811	-69.03	15370	20231109	0.26	49750	-69.03	20230811	15370	0.26	20231109	49750	-69.03	20230811	15370	0.26	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
125	20231109	131108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15560	-550	5	-3.41	622616130	39784	58.14	16240	16250	15370	20900	11280	16110	15649.91	0.80	0	-2956	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	769	20.00	10.77	12	0.80	778.00	1445.00	49750	20230811	-68.72	15370	20231109	1.24	49750	-68.72	20230811	15370	1.24	20231109	49750	-68.72	20230811	15370	1.24	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
126	20231109	121111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15640	-470	5	-2.92	572962070	36595	53.48	16240	16250	15370	20900	11280	16110	15656.84	0.80	0	-3990	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	773	20.10	10.82	12	0.74	778.00	1445.00	49750	20230811	-68.56	15370	20231109	1.76	49750	-68.56	20230811	15370	1.76	20231109	49750	-68.56	20230811	15370	1.76	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
127	20231109	111107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15680	-430	5	-2.67	505588690	32280	47.17	16240	16250	15370	20900	11280	16110	15662.60	0.80	0	-3812	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	775	20.15	10.85	12	0.65	778.00	1445.00	49750	20230811	-68.48	15370	20231109	2.02	49750	-68.48	20230811	15370	2.02	20231109	49750	-68.48	20230811	15370	2.02	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
128	20231109	101102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15400	-710	5	-4.41	359790550	23021	33.64	16240	16250	15370	20900	11280	16110	15628.80	0.80	0	-5503	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	761	19.79	10.66	12	0.47	778.00	1445.00	49750	20230811	-69.05	15370	20231109	0.20	49750	-69.05	20230811	15370	0.20	20231109	49750	-69.05	20230811	15370	0.20	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
129	20231109	091110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15800	-310	5	-1.92	48943540	3053	4.46	16240	16250	15800	20900	11280	16110	16031.29	0.80	0	-1526	17363	16736	16373	15746	15383	16555	15565	5	4790	100	11270	10	1	4942930	781	20.31	10.93	12	0.06	778.00	1445.00	49750	20230811	-68.24	15800	20231109	0.00	49750	-68.24	20230811	15800	0.00	20231109	49750	-68.24	20230811	15800	0.00	20231109	0.34	N	373170	100	4 억		39550	N	N	0	N	00	N
130	20231108	161100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16110	-390	5	-2.36	1128416790	68246	60.50	16870	17000	16010	21450	11550	16500	16535.80	0.81	0	-995	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	796	20.71	11.15	12	1.38	778.00	1445.00	49750	20230811	-67.62	16010	20231108	0.62	49750	-67.62	20230811	16010	0.62	20231108	49750	-67.62	20230811	16010	0.62	20231108	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
131	20231108	151105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16020	-480	5	-2.91	1108234010	66990	59.38	16870	17000	16010	21450	11550	16500	16543.28	0.81	0	-916	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	792	20.59	11.09	12	1.36	778.00	1445.00	49750	20230811	-67.80	16010	20231108	0.06	49750	-67.80	20230811	16010	0.06	20231108	49750	-67.80	20230811	16010	0.06	20231108	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
132	20231108	141057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16290	-210	5	-1.27	909903470	54725	48.51	16870	17000	16260	21450	11550	16500	16626.83	0.81	0	522	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	805	20.94	11.27	12	1.11	778.00	1445.00	49750	20230811	-67.26	16260	20231108	0.18	49750	-67.26	20230811	16260	0.18	20231108	49750	-67.26	20230811	16260	0.18	20231108	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
133	20231108	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	-80	5	-0.48	739975810	44307	39.28	16870	17000	16410	21450	11550	16500	16701.10	0.81	0	3523	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	812	21.11	11.36	12	0.90	778.00	1445.00	49750	20230811	-66.99	16260	20231106	0.98	49750	-66.99	20230811	16260	0.98	20231106	49750	-66.99	20230811	16260	0.98	20231106	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
134	20231108	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	70	2	0.42	575046350	34301	30.41	16870	17000	16520	21450	11550	16500	16764.71	0.81	0	8237	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	819	21.30	11.47	12	0.69	778.00	1445.00	49750	20230811	-66.69	16260	20231106	1.91	49750	-66.69	20230811	16260	1.91	20231106	49750	-66.69	20230811	16260	1.91	20231106	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
135	20231108	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	120	2	0.73	431781110	25663	22.75	16870	17000	16550	21450	11550	16500	16825.04	0.81	0	13255	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	822	21.36	11.50	12	0.52	778.00	1445.00	49750	20230811	-66.59	16260	20231106	2.21	49750	-66.59	20230811	16260	2.21	20231106	49750	-66.59	20230811	16260	2.21	20231106	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
136	20231108	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	300	2	1.82	371574930	22047	19.54	16870	17000	16550	21450	11550	16500	16853.76	0.81	0	14025	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	830	21.59	11.63	12	0.45	778.00	1445.00	49750	20230811	-66.23	16260	20231106	3.32	49750	-66.23	20230811	16260	3.32	20231106	49750	-66.23	20230811	16260	3.32	20231106	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
137	20231108	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	90	2	0.55	15322030	920	0.82	16870	16870	16550	21450	11550	16500	16654.38	0.81	0	-118	17820	17160	16730	16070	15640	16945	15855	5	4950	100	11550	10	1	4942930	820	21.32	11.48	12	0.02	778.00	1445.00	49750	20230811	-66.65	16260	20231106	2.03	49750	-66.65	20230811	16260	2.03	20231106	49750	-66.65	20230811	16260	2.03	20231106	0.24	N	373170	100	4 억		39814	N	N	0	N	00	N
138	20231107	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-250	5	-1.49	1875427150	112435	37.55	16600	17390	16300	21750	11730	16750	16680.18	0.58	0	13448	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	816	21.21	11.42	12	2.27	778.00	1445.00	49750	20230811	-66.83	16260	20231106	1.48	49750	-66.83	20230811	16260	1.48	20231106	49750	-66.83	20230811	16260	1.48	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
139	20231107	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	-370	5	-2.21	1837396490	110117	36.77	16600	17390	16300	21750	11730	16750	16685.85	0.58	0	13230	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	810	21.05	11.34	12	2.23	778.00	1445.00	49750	20230811	-67.08	16260	20231106	0.74	49750	-67.08	20230811	16260	0.74	20231106	49750	-67.08	20230811	16260	0.74	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
140	20231107	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	-340	5	-2.03	1734187670	103815	34.67	16600	17390	16300	21750	11730	16750	16704.59	0.58	0	13563	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	811	21.09	11.36	12	2.10	778.00	1445.00	49750	20230811	-67.02	16260	20231106	0.92	49750	-67.02	20230811	16260	0.92	20231106	49750	-67.02	20230811	16260	0.92	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
141	20231107	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-210	5	-1.25	1603395780	95858	32.01	16600	17390	16300	21750	11730	16750	16726.78	0.58	0	15470	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	818	21.26	11.45	12	1.94	778.00	1445.00	49750	20230811	-66.75	16260	20231106	1.72	49750	-66.75	20230811	16260	1.72	20231106	49750	-66.75	20230811	16260	1.72	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
142	20231107	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	-110	5	-0.66	1521294110	90887	30.35	16600	17390	16300	21750	11730	16750	16738.30	0.58	0	15359	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	823	21.39	11.52	12	1.84	778.00	1445.00	49750	20230811	-66.55	16260	20231106	2.34	49750	-66.55	20230811	16260	2.34	20231106	49750	-66.55	20230811	16260	2.34	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
143	20231107	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	-110	5	-0.66	1375437720	82081	27.41	16600	17390	16300	21750	11730	16750	16757.08	0.58	0	14002	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	823	21.39	11.52	12	1.66	778.00	1445.00	49750	20230811	-66.55	16260	20231106	2.34	49750	-66.55	20230811	16260	2.34	20231106	49750	-66.55	20230811	16260	2.34	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
144	20231107	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	160	2	0.96	1164363590	69509	23.21	16600	17390	16300	21750	11730	16750	16751.26	0.58	0	14469	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	836	21.74	11.70	12	1.41	778.00	1445.00	49750	20230811	-66.01	16260	20231106	4.00	49750	-66.01	20230811	16260	4.00	20231106	49750	-66.01	20230811	16260	4.00	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
145	20231107	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-250	5	-1.49	288088100	17416	5.82	16600	16840	16300	21750	11730	16750	16541.50	0.58	0	2516	18610	17680	16970	16040	15330	17325	15685	5	5000	100	11720	10	1	4942930	816	21.21	11.42	12	0.35	778.00	1445.00	49750	20230811	-66.83	16260	20231106	1.48	49750	-66.83	20230811	16260	1.48	20231106	49750	-66.83	20230811	16260	1.48	20231106	0.26	N	373170	100	4 억		28878	N	N	0	N	00	N
146	20231106	161032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16750	-2450	5	-12.76	4935246730	295070	3725.16	17600	17900	16260	24950	13440	19200	16724.79	1.15	0	-24278	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	828	21.53	11.59	12	5.97	778.00	1445.00	49750	20230811	-66.33	16260	20231106	3.01	49750	-66.33	20230811	16260	3.01	20231106	49750	-66.33	20230811	16260	3.01	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
147	20231106	151038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16610	-2590	5	-13.49	4806291930	287352	3627.72	17600	17900	16260	24950	13440	19200	16725.29	1.15	0	-23643	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	821	21.35	11.49	12	5.81	778.00	1445.00	49750	20230811	-66.61	16260	20231106	2.15	49750	-66.61	20230811	16260	2.15	20231106	49750	-66.61	20230811	16260	2.15	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
148	20231106	141032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16690	-2510	5	-13.07	4099720110	244798	3090.49	17600	17900	16260	24950	13440	19200	16746.36	1.15	0	-22018	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	825	21.45	11.55	12	4.95	778.00	1445.00	49750	20230811	-66.45	16260	20231106	2.64	49750	-66.45	20230811	16260	2.64	20231106	49750	-66.45	20230811	16260	2.64	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
149	20231106	131042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16670	-2530	5	-13.18	3751012320	223915	2826.85	17600	17900	16260	24950	13440	19200	16750.85	1.15	0	-21079	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	824	21.43	11.54	12	4.53	778.00	1445.00	49750	20230811	-66.49	16260	20231106	2.52	49750	-66.49	20230811	16260	2.52	20231106	49750	-66.49	20230811	16260	2.52	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
150	20231106	121039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16550	-2650	5	-13.80	3453839990	206075	2601.63	17600	17900	16260	24950	13440	19200	16758.93	1.15	0	-23541	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	818	21.27	11.45	12	4.17	778.00	1445.00	49750	20230811	-66.73	16260	20231106	1.78	49750	-66.73	20230811	16260	1.78	20231106	49750	-66.73	20230811	16260	1.78	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
151	20231106	111036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16720	-2480	5	-12.92	3081638330	183668	2318.75	17600	17900	16260	24950	13440	19200	16776.99	1.15	0	-17060	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	826	21.49	11.57	12	3.72	778.00	1445.00	49750	20230811	-66.39	16260	20231106	2.83	49750	-66.39	20230811	16260	2.83	20231106	49750	-66.39	20230811	16260	2.83	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
152	20231106	101011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16780	-2420	5	-12.60	2704314730	161099	2033.82	17600	17900	16260	24950	13440	19200	16785.16	1.15	0	-12099	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	829	21.57	11.61	12	3.26	778.00	1445.00	49750	20230811	-66.27	16260	20231106	3.20	49750	-66.27	20230811	16260	3.20	20231106	49750	-66.27	20230811	16260	3.20	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
153	20231106	091036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16670	-2530	5	-13.18	1386686050	82200	1037.75	17600	17900	16260	24950	13440	19200	16866.82	1.15	0	-8581	20600	19900	19300	18600	18000	19600	18300	5	5750	100	13440	10	1	4942930	824	21.43	11.54	12	1.66	778.00	1445.00	49750	20230811	-66.49	16260	20231106	2.52	49750	-66.49	20230811	16260	2.52	20231106	49750	-66.49	20230811	16260	2.52	20231106	0.28	N	373170	100	4 억		56609	N	N	0	N	00	N
154	20231103	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	120	2	0.63	150796710	7908	35.31	20000	20000	18700	24800	13360	19080	19068.20	1.13	0	588	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	949	24.68	13.29	12	0.16	778.00	1445.00	49750	20230811	-61.41	17880	20231030	7.38	49750	-61.41	20230811	17880	7.38	20231030	49750	-61.41	20230811	17880	7.38	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
155	20231103	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19090	10	2	0.05	144672250	7589	33.89	20000	20000	18700	24800	13360	19080	19063.41	1.13	0	517	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	944	24.54	13.21	12	0.15	778.00	1445.00	49750	20230811	-61.63	17880	20231030	6.77	49750	-61.63	20230811	17880	6.77	20231030	49750	-61.63	20230811	17880	6.77	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
156	20231103	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19160	80	2	0.42	129486500	6796	30.35	20000	20000	18700	24800	13360	19080	19053.34	1.13	0	340	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	947	24.63	13.26	12	0.14	778.00	1445.00	49750	20230811	-61.49	17880	20231030	7.16	49750	-61.49	20230811	17880	7.16	20231030	49750	-61.49	20230811	17880	7.16	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
157	20231103	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	90	2	0.47	124907010	6556	29.27	20000	20000	18700	24800	13360	19080	19052.32	1.13	0	347	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	948	24.64	13.27	12	0.13	778.00	1445.00	49750	20230811	-61.47	17880	20231030	7.21	49750	-61.47	20230811	17880	7.21	20231030	49750	-61.47	20230811	17880	7.21	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
158	20231103	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	90	2	0.47	111324750	5846	26.10	20000	20000	18700	24800	13360	19080	19042.89	1.13	0	104	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	948	24.64	13.27	12	0.12	778.00	1445.00	49750	20230811	-61.47	17880	20231030	7.21	49750	-61.47	20230811	17880	7.21	20231030	49750	-61.47	20230811	17880	7.21	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
159	20231103	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	250	2	1.31	100527770	5284	23.59	20000	20000	18700	24800	13360	19080	19024.94	1.13	0	104	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	955	24.85	13.38	12	0.11	778.00	1445.00	49750	20230811	-61.15	17880	20231030	8.11	49750	-61.15	20230811	17880	8.11	20231030	49750	-61.15	20230811	17880	8.11	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
160	20231103	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	20	2	0.10	84806040	4464	19.93	20000	20000	18700	24800	13360	19080	18997.77	1.13	0	59	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	944	24.55	13.22	12	0.09	778.00	1445.00	49750	20230811	-61.61	17880	20231030	6.82	49750	-61.61	20230811	17880	6.82	20231030	49750	-61.61	20230811	17880	6.82	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
161	20231103	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19060	-20	5	-0.10	25287590	1317	5.88	20000	20000	18890	24800	13360	19080	19200.90	1.13	0	-1113	20340	19710	18940	18310	17540	20025	18625	5	5720	100	13350	10	1	4942930	942	24.50	13.19	12	0.03	778.00	1445.00	49750	20230811	-61.69	17880	20231030	6.60	49750	-61.69	20230811	17880	6.60	20231030	49750	-61.69	20230811	17880	6.60	20231030	0.28	N	373170	100	4 억		56021	N	N	0	N	00	N
162	20231102	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	870	2	4.78	419270570	22059	190.79	18170	19570	18170	23650	12750	18210	19006.60	0.99	0	7028	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	943	24.52	13.20	12	0.45	778.00	1445.00	49750	20230811	-61.65	17880	20231030	6.71	49750	-61.65	20230811	17880	6.71	20231030	49750	-61.65	20230811	17880	6.71	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
163	20231102	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	630	2	3.46	403753320	21243	183.73	18170	19570	18170	23650	12750	18210	19006.42	0.99	0	6484	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	931	24.22	13.04	12	0.43	778.00	1445.00	49750	20230811	-62.13	17880	20231030	5.37	49750	-62.13	20230811	17880	5.37	20231030	49750	-62.13	20230811	17880	5.37	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
164	20231102	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	840	2	4.61	345939530	18187	157.30	18170	19570	18170	23650	12750	18210	19021.25	0.99	0	5752	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	942	24.49	13.18	12	0.37	778.00	1445.00	49750	20230811	-61.71	17880	20231030	6.54	49750	-61.71	20230811	17880	6.54	20231030	49750	-61.71	20230811	17880	6.54	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
165	20231102	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19280	1070	2	5.88	332670990	17493	151.30	18170	19570	18170	23650	12750	18210	19017.38	0.99	0	5635	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	953	24.78	13.34	12	0.35	778.00	1445.00	49750	20230811	-61.25	17880	20231030	7.83	49750	-61.25	20230811	17880	7.83	20231030	49750	-61.25	20230811	17880	7.83	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
166	20231102	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19150	940	2	5.16	309077130	16264	140.67	18170	19570	18170	23650	12750	18210	19003.76	0.99	0	4995	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	947	24.61	13.25	12	0.33	778.00	1445.00	49750	20230811	-61.51	17880	20231030	7.10	49750	-61.51	20230811	17880	7.10	20231030	49750	-61.51	20230811	17880	7.10	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
167	20231102	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19300	1090	2	5.99	295177310	15539	134.40	18170	19570	18170	23650	12750	18210	18995.90	0.99	0	4578	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	954	24.81	13.36	12	0.31	778.00	1445.00	49750	20230811	-61.21	17880	20231030	7.94	49750	-61.21	20230811	17880	7.94	20231030	49750	-61.21	20230811	17880	7.94	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
168	20231102	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	900	2	4.94	152897330	8123	70.26	18170	19300	18170	23650	12750	18210	18822.77	0.99	0	4003	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	945	24.56	13.22	12	0.16	778.00	1445.00	49750	20230811	-61.59	17880	20231030	6.88	49750	-61.59	20230811	17880	6.88	20231030	49750	-61.59	20230811	17880	6.88	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
169	20231102	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18760	550	2	3.02	41504100	2252	19.48	18170	18760	18170	23650	12750	18210	18429.88	0.99	0	1019	19023	18616	18293	17886	17563	18820	18090	5	5440	100	12740	10	1	4942930	927	24.11	12.98	12	0.05	778.00	1445.00	49750	20230811	-62.29	17880	20231030	4.92	49750	-62.29	20230811	17880	4.92	20231030	49750	-62.29	20230811	17880	4.92	20231030	0.28	N	373170	100	4 억		48815	N	N	0	N	00	N
170	20231101	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	270	2	1.51	209841510	11516	61.59	17970	18700	17970	23300	12560	17940	18221.74	0.89	0	4746	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	900	23.41	12.60	12	0.23	778.00	1445.00	49750	20230811	-63.40	17880	20231030	1.85	49750	-63.40	20230811	17880	1.85	20231030	49750	-63.40	20230811	17880	1.85	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N
171	20231101	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	60	2	0.33	200912940	11023	58.95	17970	18700	17970	23300	12560	17940	18226.70	0.89	0	4552	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	890	23.14	12.46	12	0.22	778.00	1445.00	49750	20230811	-63.82	17880	20231030	0.67	49750	-63.82	20230811	17880	0.67	20231030	49750	-63.82	20230811	17880	0.67	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N
172	20231101	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18110	170	2	0.95	183291790	10047	53.73	17970	18700	17970	23300	12560	17940	18243.43	0.89	0	4656	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	895	23.28	12.53	12	0.20	778.00	1445.00	49750	20230811	-63.60	17880	20231030	1.29	49750	-63.60	20230811	17880	1.29	20231030	49750	-63.60	20230811	17880	1.29	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N
173	20231101	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	240	2	1.34	172761420	9465	50.62	17970	18700	17970	23300	12560	17940	18252.66	0.89	0	4574	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	899	23.37	12.58	12	0.19	778.00	1445.00	49750	20230811	-63.46	17880	20231030	1.68	49750	-63.46	20230811	17880	1.68	20231030	49750	-63.46	20230811	17880	1.68	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N
174	20231101	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	280	2	1.56	161701920	8854	47.35	17970	18700	17970	23300	12560	17940	18263.15	0.89	0	4535	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	901	23.42	12.61	12	0.18	778.00	1445.00	49750	20230811	-63.38	17880	20231030	1.90	49750	-63.38	20230811	17880	1.90	20231030	49750	-63.38	20230811	17880	1.90	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N
175	20231101	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	40	2	0.22	155411210	8506	45.49	17970	18700	17970	23300	12560	17940	18270.77	0.89	0	4515	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	889	23.11	12.44	12	0.17	778.00	1445.00	49750	20230811	-63.86	17880	20231030	0.56	49750	-63.86	20230811	17880	0.56	20231030	49750	-63.86	20230811	17880	0.56	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N
176	20231101	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	760	2	4.24	104586490	5700	30.48	17970	18700	17970	23300	12560	17940	18348.51	0.89	0	3556	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	924	24.04	12.94	12	0.12	778.00	1445.00	49750	20230811	-62.41	17880	20231030	4.59	49750	-62.41	20230811	17880	4.59	20231030	49750	-62.41	20230811	17880	4.59	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N
177	20231101	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	370	2	2.06	33178390	1839	9.84	17970	18310	17970	23300	12560	17940	18041.54	0.89	0	1711	20726	19332	18606	17212	16486	18970	16850	5	5360	100	12550	10	1	4942930	905	23.53	12.67	12	0.04	778.00	1445.00	49750	20230811	-63.20	17880	20231030	2.40	49750	-63.20	20230811	17880	2.40	20231030	49750	-63.20	20230811	17880	2.40	20231030	0.33	N	373170	100	4 억		44072	N	N	0	N	00	N