KissMeData/367000/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	161256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	110	2	1.25	37645390	4244	75.66	8740	8980	8740	11440	6160	8800	8870.26	0.96	0	-143	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	746	18.60	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
3	20231130	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	100	2	1.14	35622930	4017	71.62	8740	8980	8740	11440	6160	8800	8868.04	0.96	0	-143	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	745	18.58	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
4	20231130	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	50	2	0.57	29871240	3367	60.03	8740	8980	8740	11440	6160	8800	8871.77	0.96	0	-429	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	740	18.48	1.55	12	0.04	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
5	20231130	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	70	2	0.80	26314540	2966	52.88	8740	8980	8740	11440	6160	8800	8872.06	0.96	0	-497	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	742	18.52	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.25	8310	20231101	6.74	20750	-57.25	20230210	8310	6.74	20231101	20750	-57.25	20230210	8310	6.74	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
6	20231130	121305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	100	2	1.14	21564050	2432	43.36	8740	8980	8740	11440	6160	8800	8866.80	0.96	0	-506	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	745	18.58	1.56	12	0.03	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
7	20231130	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	130	2	1.48	19728110	2226	39.69	8740	8980	8740	11440	6160	8800	8862.58	0.96	0	-454	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	747	18.64	1.57	12	0.03	479.00	5698.00	20750	20230210	-56.96	8310	20231101	7.46	20750	-56.96	20230210	8310	7.46	20231101	20750	-56.96	20230210	8310	7.46	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
8	20231130	101252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	40	2	0.45	16738990	1890	33.70	8740	8980	8740	11440	6160	8800	8856.61	0.96	0	-451	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	740	18.46	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
9	20231130	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	170	2	1.93	6784100	769	13.71	8740	8980	8740	11440	6160	8800	8821.98	0.96	0	-344	8953	8876	8813	8736	8673	8845	8705	42	2640	500	5450	10	1	8367207	751	18.73	1.57	12	0.01	479.00	5698.00	20750	20230210	-56.77	8310	20231101	7.94	20750	-56.77	20230210	8310	7.94	20231101	20750	-56.77	20230210	8310	7.94	20231101	3.38	N	367000	500	41 억		80548	N	N	0	N	00	N
10	20231129	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-30	5	-0.34	49557470	5609	65.80	8870	8890	8750	11470	6190	8830	8835.28	0.97	0	-540	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	736	18.37	1.54	12	0.07	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
11	20231129	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	20	2	0.23	43211280	4889	57.36	8870	8890	8750	11470	6190	8830	8838.47	0.97	0	-384	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	740	18.48	1.55	12	0.06	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
12	20231129	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	50	2	0.57	32992470	3731	43.77	8870	8890	8750	11470	6190	8830	8842.80	0.97	0	-139	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	743	18.54	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
13	20231129	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	30	2	0.34	27313570	3091	36.26	8870	8890	8750	11470	6190	8830	8836.48	0.97	0	-230	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	741	18.50	1.55	12	0.04	479.00	5698.00	20750	20230210	-57.30	8310	20231101	6.62	20750	-57.30	20230210	8310	6.62	20231101	20750	-57.30	20230210	8310	6.62	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
14	20231129	121252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-10	5	-0.11	24835700	2811	32.98	8870	8890	8750	11470	6190	8830	8835.18	0.97	0	-265	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	738	18.41	1.55	12	0.03	479.00	5698.00	20750	20230210	-57.49	8310	20231101	6.14	20750	-57.49	20230210	8310	6.14	20231101	20750	-57.49	20230210	8310	6.14	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
15	20231129	111252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	20	2	0.23	22488090	2545	29.86	8870	8890	8750	11470	6190	8830	8836.18	0.97	0	-264	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	740	18.48	1.55	12	0.03	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
16	20231129	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-60	5	-0.68	11428610	1299	15.24	8870	8870	8750	11470	6190	8830	8798.01	0.97	0	-263	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	734	18.31	1.54	12	0.02	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
17	20231129	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	20	2	0.23	4367530	497	5.83	8870	8870	8750	11470	6190	8830	8787.79	0.97	0	-165	9096	8962	8856	8722	8616	9030	8790	42	2640	500	5470	10	1	8367207	740	18.48	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.40	N	367000	500	41 억		81091	N	N	0	N	00	N
18	20231128	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-70	5	-0.79	75107880	8504	87.30	8750	8990	8750	11570	6230	8900	8832.06	0.98	0	-1148	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	739	18.43	1.55	12	0.10	479.00	5698.00	20750	20230210	-57.45	8310	20231101	6.26	20750	-57.45	20230210	8310	6.26	20231101	20750	-57.45	20230210	8310	6.26	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
19	20231128	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-50	5	-0.56	71782450	8127	83.43	8750	8990	8750	11570	6230	8900	8832.59	0.98	0	-1148	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	740	18.48	1.55	12	0.10	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
20	20231128	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-60	5	-0.67	69538740	7873	80.82	8750	8990	8750	11570	6230	8900	8832.56	0.98	0	-1148	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	740	18.46	1.55	12	0.09	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
21	20231128	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-10	5	-0.11	46166460	5218	53.57	8750	8990	8750	11570	6230	8900	8847.54	0.98	0	-1182	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	744	18.56	1.56	12	0.06	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
22	20231128	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	0	3	0.00	36284650	4103	42.12	8750	8990	8750	11570	6230	8900	8843.44	0.98	0	-1022	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	745	18.58	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
23	20231128	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	10	2	0.11	17177080	1937	19.89	8750	8990	8750	11570	6230	8900	8867.88	0.98	0	-778	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	746	18.60	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
24	20231128	101238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-10	5	-0.11	11818920	1332	13.67	8750	8990	8750	11570	6230	8900	8873.06	0.98	0	-609	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	744	18.56	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
25	20231128	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-10	5	-0.11	5603720	631	6.48	8750	8990	8750	11570	6230	8900	8880.70	0.98	0	-155	9240	9070	8950	8780	8660	9010	8720	42	2670	500	5510	10	1	8367207	744	18.56	1.56	12	0.01	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.37	N	367000	500	41 억		82239	N	N	0	N	00	N
26	20231127	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-190	5	-2.09	86787630	9739	93.92	9090	9120	8830	11810	6370	9090	8911.35	0.97	0	785	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	745	18.58	1.56	12	0.12	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
27	20231127	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-180	5	-1.98	85562100	9601	92.59	9090	9120	8830	11810	6370	9090	8911.79	0.97	0	788	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	746	18.60	1.56	12	0.11	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
28	20231127	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-150	5	-1.65	78767560	8834	85.20	9090	9120	8840	11810	6370	9090	8916.41	0.97	0	732	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	748	18.66	1.57	12	0.11	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
29	20231127	131243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-200	5	-2.20	59126730	6618	63.82	9090	9120	8880	11810	6370	9090	8934.23	0.97	0	-616	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	744	18.56	1.56	12	0.08	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
30	20231127	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-190	5	-2.09	44309060	4952	47.76	9090	9120	8890	11810	6370	9090	8947.71	0.97	0	-339	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	745	18.58	1.56	12	0.06	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
31	20231127	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-160	5	-1.76	29612620	3302	31.84	9090	9120	8900	11810	6370	9090	8968.09	0.97	0	-625	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	747	18.64	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.96	8310	20231101	7.46	20750	-56.96	20230210	8310	7.46	20231101	20750	-56.96	20230210	8310	7.46	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
32	20231127	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-190	5	-2.09	17424020	1939	18.70	9090	9120	8900	11810	6370	9090	8986.09	0.97	0	-691	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	745	18.58	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
33	20231127	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-80	5	-0.88	2338330	258	2.49	9090	9090	9010	11810	6370	9090	9063.29	0.97	0	-48	9310	9200	9100	8990	8890	9150	8940	42	2720	500	5630	10	1	8367207	754	18.81	1.58	12	0.00	479.00	5698.00	20750	20230210	-56.58	8310	20231101	8.42	20750	-56.58	20230210	8310	8.42	20231101	20750	-56.58	20230210	8310	8.42	20231101	3.36	N	367000	500	41 억		81455	N	N	0	N	00	N
34	20231124	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-50	5	-0.55	91063220	10069	263.93	9210	9210	9000	11880	6400	9140	9043.92	0.96	0	765	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	761	18.98	1.60	12	0.12	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
35	20231124	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-50	5	-0.55	88638630	9802	256.93	9210	9210	9000	11880	6400	9140	9042.91	0.96	0	765	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	761	18.98	1.60	12	0.12	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
36	20231124	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-60	5	-0.66	86735070	9592	251.43	9210	9210	9000	11880	6400	9140	9042.44	0.96	0	772	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	760	18.96	1.59	12	0.11	479.00	5698.00	20750	20230210	-56.24	8310	20231101	9.27	20750	-56.24	20230210	8310	9.27	20231101	20750	-56.24	20230210	8310	9.27	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
37	20231124	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-20	5	-0.22	80709130	8928	234.02	9210	9210	9000	11880	6400	9140	9040.00	0.96	0	775	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	763	19.04	1.60	12	0.11	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
38	20231124	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-60	5	-0.66	74082330	8201	214.97	9210	9210	9000	11880	6400	9140	9033.33	0.96	0	895	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	760	18.96	1.59	12	0.10	479.00	5698.00	20750	20230210	-56.24	8310	20231101	9.27	20750	-56.24	20230210	8310	9.27	20231101	20750	-56.24	20230210	8310	9.27	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
39	20231124	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-20	5	-0.22	69319070	7677	201.23	9210	9210	9000	11880	6400	9140	9029.45	0.96	0	856	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	763	19.04	1.60	12	0.09	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
40	20231124	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-30	5	-0.33	66741430	7394	193.81	9210	9210	9000	11880	6400	9140	9026.43	0.96	0	682	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	762	19.02	1.60	12	0.09	479.00	5698.00	20750	20230210	-56.10	8310	20231101	9.63	20750	-56.10	20230210	8310	9.63	20231101	20750	-56.10	20230210	8310	9.63	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
41	20231124	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-30	5	-0.33	4195130	459	12.03	9210	9210	9100	11880	6400	9140	9139.72	0.96	0	-296	9226	9182	9116	9072	9006	9205	9095	42	2740	500	5660	10	1	8367207	762	19.02	1.60	12	0.01	479.00	5698.00	20750	20230210	-56.10	8310	20231101	9.63	20750	-56.10	20230210	8310	9.63	20231101	20750	-56.10	20230210	8310	9.63	20231101	3.33	N	367000	500	41 억		80690	N	N	0	N	00	N
42	20231123	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	0	3	0.00	34656060	3815	48.30	9070	9160	9050	11880	6400	9140	9084.16	0.96	0	249	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	765	19.08	1.60	12	0.05	479.00	5698.00	20750	20230210	-55.95	8310	20231101	9.99	20750	-55.95	20230210	8310	9.99	20231101	20750	-55.95	20230210	8310	9.99	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
43	20231123	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-50	5	-0.55	28834420	3177	40.23	9070	9160	9050	11880	6400	9140	9075.99	0.96	0	271	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	761	18.98	1.60	12	0.04	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
44	20231123	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-80	5	-0.88	25616750	2822	35.73	9070	9160	9050	11880	6400	9140	9077.52	0.96	0	342	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	758	18.91	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	20750	-56.34	20230210	8310	9.03	20231101	20750	-56.34	20230210	8310	9.03	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
45	20231123	131248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-80	5	-0.88	20708130	2281	28.88	9070	9160	9060	11880	6400	9140	9078.53	0.96	0	397	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	758	18.91	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	20750	-56.34	20230210	8310	9.03	20231101	20750	-56.34	20230210	8310	9.03	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
46	20231123	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-20	5	-0.22	12887980	1419	17.97	9070	9160	9060	11880	6400	9140	9082.44	0.96	0	288	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	763	19.04	1.60	12	0.02	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
47	20231123	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-30	5	-0.33	12249560	1349	17.08	9070	9160	9060	11880	6400	9140	9080.47	0.96	0	289	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	762	19.02	1.60	12	0.02	479.00	5698.00	20750	20230210	-56.10	8310	20231101	9.63	20750	-56.10	20230210	8310	9.63	20231101	20750	-56.10	20230210	8310	9.63	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
48	20231123	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-10	5	-0.11	3885940	427	5.41	9070	9160	9070	11880	6400	9140	9100.56	0.96	0	51	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	764	19.06	1.60	12	0.01	479.00	5698.00	20750	20230210	-56.00	8310	20231101	9.87	20750	-56.00	20230210	8310	9.87	20231101	20750	-56.00	20230210	8310	9.87	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
49	20231123	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-60	5	-0.66	489990	54	0.68	9070	9160	9070	11880	6400	9140	9073.89	0.96	0	-12	9246	9192	9096	9042	8946	9145	8995	42	2740	500	5660	10	1	8367207	760	18.96	1.59	12	0.00	479.00	5698.00	20750	20230210	-56.24	8310	20231101	9.27	20750	-56.24	20230210	8310	9.27	20231101	20750	-56.24	20230210	8310	9.27	20231101	3.32	N	367000	500	41 억		80497	N	N	0	N	00	N
50	20231122	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-10	5	-0.11	71629190	7897	92.48	9150	9150	9000	11890	6410	9150	9070.34	0.93	0	2498	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	765	19.08	1.60	12	0.09	479.00	5698.00	20750	20230210	-55.95	8310	20231101	9.99	20750	-55.95	20230210	8310	9.99	20231101	20750	-55.95	20230210	8310	9.99	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
51	20231122	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-40	5	-0.44	58503300	6460	75.65	9150	9150	9000	11890	6410	9150	9056.24	0.93	0	2515	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	762	19.02	1.60	12	0.08	479.00	5698.00	20750	20230210	-56.10	8310	20231101	9.63	20750	-56.10	20230210	8310	9.63	20231101	20750	-56.10	20230210	8310	9.63	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
52	20231122	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-30	5	-0.33	58375720	6446	75.49	9150	9150	9000	11890	6410	9150	9056.12	0.93	0	2524	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	763	19.04	1.60	12	0.08	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
53	20231122	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-30	5	-0.33	11870250	1303	15.26	9150	9150	9050	11890	6410	9150	9109.94	0.93	0	-118	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	763	19.04	1.60	12	0.02	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
54	20231122	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-30	5	-0.33	10101230	1108	12.98	9150	9150	9060	11890	6410	9150	9116.63	0.93	0	-118	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	763	19.04	1.60	12	0.01	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
55	20231122	111335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-10	5	-0.11	9608740	1054	12.34	9150	9150	9060	11890	6410	9150	9116.45	0.93	0	-112	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	765	19.08	1.60	12	0.01	479.00	5698.00	20750	20230210	-55.95	8310	20231101	9.99	20750	-55.95	20230210	8310	9.99	20231101	20750	-55.95	20230210	8310	9.99	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
56	20231122	101255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-10	5	-0.11	9318450	1022	11.97	9150	9150	9060	11890	6410	9150	9117.86	0.93	0	-112	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	765	19.08	1.60	12	0.01	479.00	5698.00	20750	20230210	-55.95	8310	20231101	9.99	20750	-55.95	20230210	8310	9.99	20231101	20750	-55.95	20230210	8310	9.99	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
57	20231122	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-40	5	-0.44	1197640	131	1.53	9150	9150	9110	11890	6410	9150	9142.29	0.93	0	-45	9410	9280	9160	9030	8910	9345	9095	42	2740	500	5670	10	1	8367207	762	19.02	1.60	12	0.00	479.00	5698.00	20750	20230210	-56.10	8310	20231101	9.63	20750	-56.10	20230210	8310	9.63	20231101	20750	-56.10	20230210	8310	9.63	20231101	3.33	N	367000	500	41 억		77996	N	N	0	N	00	N
58	20231121	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	78305070	8538	121.31	9040	9290	9040	11890	6410	9150	9171.36	0.92	0	1253	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	766	19.10	1.61	12	0.10	479.00	5698.00	20750	20230210	-55.90	8310	20231101	10.11	20750	-55.90	20230210	8310	10.11	20231101	20750	-55.90	20230210	8310	10.11	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
59	20231121	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	73691270	8034	114.15	9040	9290	9040	11890	6410	9150	9172.43	0.92	0	1261	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	766	19.10	1.61	12	0.10	479.00	5698.00	20750	20230210	-55.90	8310	20231101	10.11	20750	-55.90	20230210	8310	10.11	20231101	20750	-55.90	20230210	8310	10.11	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
60	20231121	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	10	2	0.11	64870610	7071	100.47	9040	9290	9040	11890	6410	9150	9174.18	0.92	0	1137	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	766	19.12	1.61	12	0.08	479.00	5698.00	20750	20230210	-55.86	8310	20231101	10.23	20750	-55.86	20230210	8310	10.23	20231101	20750	-55.86	20230210	8310	10.23	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
61	20231121	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	70	2	0.77	58264490	6351	90.24	9040	9290	9040	11890	6410	9150	9174.07	0.92	0	1209	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	771	19.25	1.62	12	0.08	479.00	5698.00	20750	20230210	-55.57	8310	20231101	10.95	20750	-55.57	20230210	8310	10.95	20231101	20750	-55.57	20230210	8310	10.95	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
62	20231121	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	30	2	0.33	52040680	5674	80.62	9040	9290	9040	11890	6410	9150	9171.78	0.92	0	636	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	768	19.16	1.61	12	0.07	479.00	5698.00	20750	20230210	-55.76	8310	20231101	10.47	20750	-55.76	20230210	8310	10.47	20231101	20750	-55.76	20230210	8310	10.47	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
63	20231121	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	90	2	0.98	41069740	4480	63.65	9040	9290	9040	11890	6410	9150	9167.35	0.92	0	634	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	773	19.29	1.62	12	0.05	479.00	5698.00	20750	20230210	-55.47	8310	20231101	11.19	20750	-55.47	20230210	8310	11.19	20231101	20750	-55.47	20230210	8310	11.19	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
64	20231121	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	60	2	0.66	35369320	3860	54.85	9040	9290	9040	11890	6410	9150	9163.04	0.92	0	342	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	771	19.23	1.62	12	0.05	479.00	5698.00	20750	20230210	-55.61	8310	20231101	10.83	20750	-55.61	20230210	8310	10.83	20231101	20750	-55.61	20230210	8310	10.83	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
65	20231121	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	60	2	0.66	22629040	2479	35.22	9040	9240	9040	11890	6410	9150	9128.29	0.92	0	446	9250	9200	9100	9050	8950	9225	9075	42	2740	500	5670	10	1	8367207	771	19.23	1.62	12	0.03	479.00	5698.00	20750	20230210	-55.61	8310	20231101	10.83	20750	-55.61	20230210	8310	10.83	20231101	20750	-55.61	20230210	8310	10.83	20231101	3.31	N	367000	500	41 억		76743	N	N	0	N	00	N
66	20231120	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	110	2	1.22	64010970	7037	129.12	9000	9150	9000	11750	6330	9040	9096.27	0.91	0	741	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	766	19.10	1.61	12	0.08	479.00	5698.00	20750	20230210	-55.90	8310	20231101	10.11	20750	-55.90	20230210	8310	10.11	20231101	20750	-55.90	20230210	8310	10.11	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
67	20231120	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	80	2	0.88	49130980	5410	99.27	9000	9140	9000	11750	6330	9040	9081.51	0.91	0	766	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	763	19.04	1.60	12	0.06	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
68	20231120	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	60	2	0.66	39416160	4344	79.71	9000	9140	9000	11750	6330	9040	9073.70	0.91	0	170	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	761	19.00	1.60	12	0.05	479.00	5698.00	20750	20230210	-56.14	8310	20231101	9.51	20750	-56.14	20230210	8310	9.51	20231101	20750	-56.14	20230210	8310	9.51	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
69	20231120	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	30	2	0.33	24306490	2678	49.14	9000	9140	9000	11750	6330	9040	9076.36	0.91	0	-32	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	759	18.94	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
70	20231120	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	30	2	0.33	22531200	2482	45.54	9000	9140	9000	11750	6330	9040	9077.84	0.91	0	-54	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	759	18.94	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
71	20231120	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	30	2	0.33	16687790	1837	33.71	9000	9140	9000	11750	6330	9040	9084.26	0.91	0	-46	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	759	18.94	1.59	12	0.02	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
72	20231120	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	50	2	0.55	12788280	1406	25.80	9000	9140	9000	11750	6330	9040	9095.50	0.91	0	-57	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	761	18.98	1.60	12	0.02	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
73	20231120	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	50	2	0.55	1035360	115	2.11	9000	9090	9000	11750	6330	9040	9003.13	0.91	0	-108	9260	9150	9050	8940	8840	9100	8890	42	2710	500	5600	10	1	8367207	761	18.98	1.60	12	0.00	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.31	N	367000	500	41 억		76005	N	N	0	N	00	N
74	20231117	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-70	5	-0.77	49042960	5450	138.01	9060	9160	8950	11840	6380	9110	8998.71	0.92	0	-1009	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	756	18.87	1.59	12	0.07	479.00	5698.00	20750	20230210	-56.43	8310	20231101	8.78	20750	-56.43	20230210	8310	8.78	20231101	20750	-56.43	20230210	8310	8.78	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
75	20231117	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-110	5	-1.21	44451250	4942	125.15	9060	9160	8950	11840	6380	9110	8994.59	0.92	0	-1009	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	753	18.79	1.58	12	0.06	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	20750	-56.63	20230210	8310	8.30	20231101	20750	-56.63	20230210	8310	8.30	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
76	20231117	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-70	5	-0.77	27038640	3001	75.99	9060	9160	8980	11840	6380	9110	9009.88	0.92	0	-297	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	756	18.87	1.59	12	0.04	479.00	5698.00	20750	20230210	-56.43	8310	20231101	8.78	20750	-56.43	20230210	8310	8.78	20231101	20750	-56.43	20230210	8310	8.78	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
77	20231117	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-120	5	-1.32	24609430	2732	69.18	9060	9160	8980	11840	6380	9110	9007.84	0.92	0	-257	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	752	18.77	1.58	12	0.03	479.00	5698.00	20750	20230210	-56.67	8310	20231101	8.18	20750	-56.67	20230210	8310	8.18	20231101	20750	-56.67	20230210	8310	8.18	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
78	20231117	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-120	5	-1.32	24240350	2691	68.14	9060	9160	8980	11840	6380	9110	9007.93	0.92	0	-241	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	752	18.77	1.58	12	0.03	479.00	5698.00	20750	20230210	-56.67	8310	20231101	8.18	20750	-56.67	20230210	8310	8.18	20231101	20750	-56.67	20230210	8310	8.18	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
79	20231117	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-110	5	-1.21	19805900	2198	55.66	9060	9160	8980	11840	6380	9110	9010.87	0.92	0	61	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	753	18.79	1.58	12	0.03	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	20750	-56.63	20230210	8310	8.30	20231101	20750	-56.63	20230210	8310	8.30	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
80	20231117	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-50	5	-0.55	16176410	1796	45.48	9060	9160	8980	11840	6380	9110	9006.91	0.92	0	200	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	758	18.91	1.59	12	0.02	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	20750	-56.34	20230210	8310	9.03	20231101	20750	-56.34	20230210	8310	9.03	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
81	20231117	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-90	5	-0.99	3325540	368	9.32	9060	9160	9020	11840	6380	9110	9036.79	0.92	0	-227	9243	9176	9063	8996	8883	9210	9030	42	2730	500	5640	10	1	8367207	755	18.83	1.58	12	0.00	479.00	5698.00	20750	20230210	-56.53	8310	20231101	8.54	20750	-56.53	20230210	8310	8.54	20231101	20750	-56.53	20230210	8310	8.54	20231101	3.31	N	367000	500	41 억		77011	N	N	0	N	00	N
82	20231116	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	40	2	0.44	29111410	3222	57.91	9050	9130	8950	11800	6360	9080	9035.20	0.91	0	686	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	763	19.04	1.60	12	0.04	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	20750	-56.05	20230210	8310	9.75	20231101	20750	-56.05	20230210	8310	9.75	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
83	20231116	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	20	2	0.22	26732210	2960	53.20	9050	9130	8950	11800	6360	9080	9031.15	0.91	0	642	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	761	19.00	1.60	12	0.04	479.00	5698.00	20750	20230210	-56.14	8310	20231101	9.51	20750	-56.14	20230210	8310	9.51	20231101	20750	-56.14	20230210	8310	9.51	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
84	20231116	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	20	2	0.22	15100860	1678	30.16	9050	9130	8950	11800	6360	9080	8999.32	0.91	0	84	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	761	19.00	1.60	12	0.02	479.00	5698.00	20750	20230210	-56.14	8310	20231101	9.51	20750	-56.14	20230210	8310	9.51	20231101	20750	-56.14	20230210	8310	9.51	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
85	20231116	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-30	5	-0.33	11735460	1307	23.49	9050	9130	8950	11800	6360	9080	8978.93	0.91	0	82	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	757	18.89	1.59	12	0.02	479.00	5698.00	20750	20230210	-56.39	8310	20231101	8.90	20750	-56.39	20230210	8310	8.90	20231101	20750	-56.39	20230210	8310	8.90	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
86	20231116	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-30	5	-0.33	11156820	1243	22.34	9050	9130	8950	11800	6360	9080	8975.72	0.91	0	82	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	757	18.89	1.59	12	0.01	479.00	5698.00	20750	20230210	-56.39	8310	20231101	8.90	20750	-56.39	20230210	8310	8.90	20231101	20750	-56.39	20230210	8310	8.90	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
87	20231116	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-70	5	-0.77	10344060	1153	20.72	9050	9130	8950	11800	6360	9080	8971.43	0.91	0	0	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	754	18.81	1.58	12	0.01	479.00	5698.00	20750	20230210	-56.58	8310	20231101	8.42	20750	-56.58	20230210	8310	8.42	20231101	20750	-56.58	20230210	8310	8.42	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
88	20231116	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-50	5	-0.55	515250	57	1.02	9050	9130	9030	11800	6360	9080	9039.47	0.91	0	-41	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	756	18.85	1.58	12	0.00	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	20750	-56.48	20230210	8310	8.66	20231101	20750	-56.48	20230210	8310	8.66	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
89	20231116	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	11800	6360	9080	0.00	0.91	0	0	9173	9126	9043	8996	8913	9145	9015	42	2720	500	5620	10	1	8367207	760	18.96	1.59	12	0.00	479.00	5698.00	20750	20230210	-56.24	8310	20231101	9.27	20750	-56.24	20230210	8310	9.27	20231101	20750	-56.24	20230210	8310	9.27	20231101	3.31	N	367000	500	41 억		76331	N	N	0	N	00	N
90	20231115	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	140	2	1.57	50093630	5537	115.79	9080	9090	8960	11620	6260	8940	9047.06	0.90	0	668	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	760	18.96	1.59	12	0.07	479.00	5698.00	20750	20230210	-56.24	8310	20231101	9.27	20750	-56.24	20230210	8310	9.27	20231101	20750	-56.24	20230210	8310	9.27	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
91	20231115	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	130	2	1.45	44900320	4965	103.83	9080	9090	8960	11620	6260	8940	9043.37	0.90	0	674	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	759	18.94	1.59	12	0.06	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
92	20231115	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	130	2	1.45	40747330	4506	94.23	9080	9090	8960	11620	6260	8940	9042.91	0.90	0	588	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	759	18.94	1.59	12	0.05	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
93	20231115	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	130	2	1.45	37962860	4199	87.81	9080	9090	8960	11620	6260	8940	9040.93	0.90	0	587	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	759	18.94	1.59	12	0.05	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
94	20231115	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	100	2	1.12	23401860	2588	54.12	9080	9090	8960	11620	6260	8940	9042.45	0.90	0	387	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	756	18.87	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.43	8310	20231101	8.78	20750	-56.43	20230210	8310	8.78	20231101	20750	-56.43	20230210	8310	8.78	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
95	20231115	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	110	2	1.23	18712630	2069	43.27	9080	9090	8960	11620	6260	8940	9044.29	0.90	0	333	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	757	18.89	1.59	12	0.02	479.00	5698.00	20750	20230210	-56.39	8310	20231101	8.90	20750	-56.39	20230210	8310	8.90	20231101	20750	-56.39	20230210	8310	8.90	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
96	20231115	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	150	2	1.68	18531620	2049	42.85	9080	9090	8960	11620	6260	8940	9044.23	0.90	0	334	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	761	18.98	1.60	12	0.02	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
97	20231115	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	130	2	1.45	4056250	447	9.35	9080	9090	9010	11620	6260	8940	9074.38	0.90	0	-33	9160	9050	8890	8780	8620	9105	8835	42	2680	500	5540	10	1	8367207	759	18.94	1.59	12	0.01	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.33	N	367000	500	41 억		75663	N	N	0	N	00	N
98	20231114	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	260	2	3.00	42390540	4756	50.07	8730	9000	8730	11280	6080	8680	8913.00	0.88	0	1969	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	748	18.66	1.57	12	0.06	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
99	20231114	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	220	2	2.53	41550580	4662	49.08	8730	9000	8730	11280	6080	8680	8912.61	0.88	0	1970	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	745	18.58	1.56	12	0.06	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
100	20231114	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	230	2	2.65	31060240	3483	36.67	8730	9000	8730	11280	6080	8680	8917.67	0.88	0	1846	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	746	18.60	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
101	20231114	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	230	2	2.65	30315040	3399	35.79	8730	9000	8730	11280	6080	8680	8918.81	0.88	0	1785	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	746	18.60	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
102	20231114	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	230	2	2.65	28103800	3150	33.16	8730	9000	8730	11280	6080	8680	8921.84	0.88	0	1607	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	746	18.60	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
103	20231114	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	260	2	3.00	26561990	2977	31.34	8730	9000	8730	11280	6080	8680	8922.40	0.88	0	1603	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	748	18.66	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
104	20231114	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	280	2	3.23	22183360	2486	26.17	8730	9000	8730	11280	6080	8680	8923.31	0.88	0	1513	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	750	18.71	1.57	12	0.03	479.00	5698.00	20750	20230210	-56.82	8310	20231101	7.82	20750	-56.82	20230210	8310	7.82	20231101	20750	-56.82	20230210	8310	7.82	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
105	20231114	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	260	2	3.00	3479910	392	4.13	8730	8940	8730	11280	6080	8680	8877.32	0.88	0	223	9020	8850	8750	8580	8480	8800	8530	42	2600	500	5380	10	1	8367207	748	18.66	1.57	12	0.00	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.31	N	367000	500	41 억		73697	N	N	0	N	00	N
106	20231113	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-210	5	-2.36	75028220	8593	130.35	8900	8920	8650	11550	6230	8890	8731.32	0.91	0	-2127	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	726	18.12	1.52	12	0.10	479.00	5698.00	20750	20230210	-58.17	8310	20231101	4.45	20750	-58.17	20230210	8310	4.45	20231101	20750	-58.17	20230210	8310	4.45	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
107	20231113	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-230	5	-2.59	69161200	7916	120.08	8900	8920	8650	11550	6230	8890	8736.89	0.91	0	-1750	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	725	18.08	1.52	12	0.09	479.00	5698.00	20750	20230210	-58.27	8310	20231101	4.21	20750	-58.27	20230210	8310	4.21	20231101	20750	-58.27	20230210	8310	4.21	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
108	20231113	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-230	5	-2.59	62606630	7160	108.62	8900	8920	8660	11550	6230	8890	8743.94	0.91	0	-1426	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	725	18.08	1.52	12	0.09	479.00	5698.00	20750	20230210	-58.27	8310	20231101	4.21	20750	-58.27	20230210	8310	4.21	20231101	20750	-58.27	20230210	8310	4.21	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
109	20231113	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-190	5	-2.14	49807940	5685	86.24	8900	8920	8660	11550	6230	8890	8761.29	0.91	0	-1014	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	728	18.16	1.53	12	0.07	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	20750	-58.07	20230210	8310	4.69	20231101	20750	-58.07	20230210	8310	4.69	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
110	20231113	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-230	5	-2.59	47484300	5418	82.19	8900	8920	8660	11550	6230	8890	8764.17	0.91	0	-914	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	725	18.08	1.52	12	0.06	479.00	5698.00	20750	20230210	-58.27	8310	20231101	4.21	20750	-58.27	20230210	8310	4.21	20231101	20750	-58.27	20230210	8310	4.21	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
111	20231113	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-90	5	-1.01	38823330	4423	67.10	8900	8920	8700	11550	6230	8890	8777.60	0.91	0	-47	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	736	18.37	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
112	20231113	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-130	5	-1.46	26903270	3054	46.33	8900	8920	8700	11550	6230	8890	8809.19	0.91	0	-3	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	733	18.29	1.54	12	0.04	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
113	20231113	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-50	5	-0.56	13161680	1479	22.44	8900	8920	8840	11550	6230	8890	8899.04	0.91	0	-239	9243	9066	8923	8746	8603	8995	8675	42	2660	500	5510	10	1	8367207	740	18.46	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.30	N	367000	500	41 억		75824	N	N	0	N	00	N
114	20231110	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-200	5	-2.20	57884960	6520	121.64	8920	9100	8780	11810	6370	9090	8878.06	0.94	0	-2608	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	744	18.56	1.56	12	0.08	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
115	20231110	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-210	5	-2.31	54437290	6132	114.40	8920	9100	8780	11810	6370	9090	8877.58	0.94	0	-2422	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	743	18.54	1.56	12	0.07	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
116	20231110	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-210	5	-2.31	45230440	5093	95.02	8920	9100	8780	11810	6370	9090	8880.90	0.94	0	-1995	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	743	18.54	1.56	12	0.06	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
117	20231110	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-280	5	-3.08	43213720	4865	90.76	8920	9100	8780	11810	6370	9090	8882.57	0.94	0	-1884	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	737	18.39	1.55	12	0.06	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
118	20231110	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-200	5	-2.20	33837930	3803	70.95	8920	9100	8780	11810	6370	9090	8897.69	0.94	0	-1735	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	744	18.56	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
119	20231110	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-270	5	-2.97	33766740	3795	70.80	8920	9100	8780	11810	6370	9090	8897.69	0.94	0	-1732	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	738	18.41	1.55	12	0.05	479.00	5698.00	20750	20230210	-57.49	8310	20231101	6.14	20750	-57.49	20230210	8310	6.14	20231101	20750	-57.49	20230210	8310	6.14	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
120	20231110	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-190	5	-2.09	21526670	2427	45.28	8920	9100	8780	11810	6370	9090	8869.66	0.94	0	-746	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	745	18.58	1.56	12	0.03	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
121	20231110	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-190	5	-2.09	7145250	800	14.93	8920	9100	8870	11810	6370	9090	8931.56	0.94	0	-39	9250	9170	9030	8950	8810	9210	8990	42	2720	500	5630	10	1	8367207	745	18.58	1.56	12	0.01	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.32	N	367000	500	41 억		78433	N	N	0	N	00	N
122	20231109	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-10	5	-0.11	48183330	5360	78.95	8950	9110	8890	11830	6370	9100	8989.43	0.94	0	26	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	761	18.98	1.60	12	0.06	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
123	20231109	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-60	5	-0.66	47001880	5230	77.04	8950	9110	8890	11830	6370	9100	8986.98	0.94	0	72	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	756	18.87	1.59	12	0.06	479.00	5698.00	20750	20230210	-56.43	8310	20231101	8.78	20750	-56.43	20230210	8310	8.78	20231101	20750	-56.43	20230210	8310	8.78	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
124	20231109	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-60	5	-0.66	42919580	4778	70.38	8950	9110	8890	11830	6370	9100	8982.75	0.94	0	34	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	756	18.87	1.59	12	0.06	479.00	5698.00	20750	20230210	-56.43	8310	20231101	8.78	20750	-56.43	20230210	8310	8.78	20231101	20750	-56.43	20230210	8310	8.78	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
125	20231109	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-70	5	-0.77	39817270	4435	65.33	8950	9110	8890	11830	6370	9100	8977.96	0.94	0	-17	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	756	18.85	1.58	12	0.05	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	20750	-56.48	20230210	8310	8.66	20231101	20750	-56.48	20230210	8310	8.66	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
126	20231109	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-30	5	-0.33	38343390	4272	62.93	8950	9110	8890	11830	6370	9100	8975.51	0.94	0	92	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	759	18.94	1.59	12	0.05	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
127	20231109	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-130	5	-1.43	36542000	4073	59.99	8950	9110	8890	11830	6370	9100	8971.77	0.94	0	215	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	751	18.73	1.57	12	0.05	479.00	5698.00	20750	20230210	-56.77	8310	20231101	7.94	20750	-56.77	20230210	8310	7.94	20231101	20750	-56.77	20230210	8310	7.94	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
128	20231109	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-150	5	-1.65	30318960	3380	49.79	8950	9110	8890	11830	6370	9100	8970.11	0.94	0	-88	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	749	18.68	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.87	8310	20231101	7.70	20750	-56.87	20230210	8310	7.70	20231101	20750	-56.87	20230210	8310	7.70	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
129	20231109	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-200	5	-2.20	11502010	1286	18.94	8950	9050	8900	11830	6370	9100	8944.02	0.94	0	74	9233	9166	9083	9016	8933	9200	9050	42	2730	500	5640	10	1	8367207	745	18.58	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.31	N	367000	500	41 억		78407	N	N	0	N	00	N
130	20231108	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	130	2	1.45	57259030	6310	102.99	9000	9150	9000	11660	6280	8970	9074.33	0.91	0	2318	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	761	19.00	1.60	12	0.08	479.00	5698.00	20750	20230210	-56.14	8310	20231101	9.51	20750	-56.14	20230210	8310	9.51	20231101	20750	-56.14	20230210	8310	9.51	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
131	20231108	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	30	2	0.33	53928740	5944	97.01	9000	9150	9000	11660	6280	8970	9072.80	0.91	0	2358	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	753	18.79	1.58	12	0.07	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	20750	-56.63	20230210	8310	8.30	20231101	20750	-56.63	20230210	8310	8.30	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
132	20231108	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	110	2	1.23	49647240	5471	89.29	9000	9150	9000	11660	6280	8970	9074.62	0.91	0	2468	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	760	18.96	1.59	12	0.07	479.00	5698.00	20750	20230210	-56.24	8310	20231101	9.27	20750	-56.24	20230210	8310	9.27	20231101	20750	-56.24	20230210	8310	9.27	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
133	20231108	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	120	2	1.34	42669830	4698	76.68	9000	9150	9000	11660	6280	8970	9082.55	0.91	0	2451	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	761	18.98	1.60	12	0.06	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
134	20231108	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	90	2	1.00	42506570	4680	76.38	9000	9150	9000	11660	6280	8970	9082.60	0.91	0	2439	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	758	18.91	1.59	12	0.06	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	20750	-56.34	20230210	8310	9.03	20231101	20750	-56.34	20230210	8310	9.03	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
135	20231108	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	160	2	1.78	40008930	4405	71.89	9000	9150	9000	11660	6280	8970	9082.62	0.91	0	2273	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	764	19.06	1.60	12	0.05	479.00	5698.00	20750	20230210	-56.00	8310	20231101	9.87	20750	-56.00	20230210	8310	9.87	20231101	20750	-56.00	20230210	8310	9.87	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
136	20231108	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	90	2	1.00	25000730	2754	44.95	9000	9150	9000	11660	6280	8970	9077.97	0.91	0	1379	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	758	18.91	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	20750	-56.34	20230210	8310	9.03	20231101	20750	-56.34	20230210	8310	9.03	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
137	20231108	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	100	2	1.11	2274470	251	4.10	9000	9070	9000	11660	6280	8970	9061.63	0.91	0	-144	9483	9226	9013	8756	8543	9120	8650	42	2690	500	5560	10	1	8367207	759	18.94	1.59	12	0.00	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.35	N	367000	500	41 억		76091	N	N	0	N	00	N
138	20231107	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-260	5	-2.82	54832460	6117	36.15	9100	9270	8800	11990	6470	9230	8963.88	0.93	0	-1878	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	751	18.73	1.57	12	0.07	479.00	5698.00	20750	20230210	-56.77	8310	20231101	7.94	20750	-56.77	20230210	8310	7.94	20231101	20750	-56.77	20230210	8310	7.94	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
139	20231107	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-260	5	-2.82	52455360	5852	34.58	9100	9270	8800	11990	6470	9230	8963.66	0.93	0	-1773	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	751	18.73	1.57	12	0.07	479.00	5698.00	20750	20230210	-56.77	8310	20231101	7.94	20750	-56.77	20230210	8310	7.94	20231101	20750	-56.77	20230210	8310	7.94	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
140	20231107	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-290	5	-3.14	41106480	4588	27.11	9100	9270	8800	11990	6470	9230	8959.56	0.93	0	-1647	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	748	18.66	1.57	12	0.05	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
141	20231107	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-300	5	-3.25	38790760	4329	25.58	9100	9270	8800	11990	6470	9230	8960.67	0.93	0	-1647	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	747	18.64	1.57	12	0.05	479.00	5698.00	20750	20230210	-56.96	8310	20231101	7.46	20750	-56.96	20230210	8310	7.46	20231101	20750	-56.96	20230210	8310	7.46	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
142	20231107	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-410	5	-4.44	30637380	3409	20.14	9100	9270	8820	11990	6470	9230	8987.20	0.93	0	-1459	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	738	18.41	1.55	12	0.04	479.00	5698.00	20750	20230210	-57.49	8310	20231101	6.14	20750	-57.49	20230210	8310	6.14	20231101	20750	-57.49	20230210	8310	6.14	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
143	20231107	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-200	5	-2.17	16855750	1860	10.99	9100	9270	9000	11990	6470	9230	9062.23	0.93	0	-460	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	756	18.85	1.58	12	0.02	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	20750	-56.48	20230210	8310	8.66	20231101	20750	-56.48	20230210	8310	8.66	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
144	20231107	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-170	5	-1.84	9877650	1086	6.42	9100	9270	9060	11990	6470	9230	9095.44	0.93	0	-329	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	758	18.91	1.59	12	0.01	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	20750	-56.34	20230210	8310	9.03	20231101	20750	-56.34	20230210	8310	9.03	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
145	20231107	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-170	5	-1.84	6716160	738	4.36	9100	9270	9060	11990	6470	9230	9100.49	0.93	0	-138	9443	9336	9143	9036	8843	9390	9090	42	2760	500	5720	10	1	8367207	758	18.91	1.59	12	0.01	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	20750	-56.34	20230210	8310	9.03	20231101	20750	-56.34	20230210	8310	9.03	20231101	3.37	N	367000	500	41 억		77970	N	N	0	N	00	N
146	20231106	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	230	2	2.56	154395850	16923	235.93	8960	9250	8950	11700	6300	9000	9123.43	0.93	0	241	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	772	19.27	1.62	12	0.20	479.00	5698.00	20750	20230210	-55.52	8310	20231101	11.07	20750	-55.52	20230210	8310	11.07	20231101	20750	-55.52	20230210	8310	11.07	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
147	20231106	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	200	2	2.22	136790750	14999	209.10	8960	9250	8950	11700	6300	9000	9119.99	0.93	0	81	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	770	19.21	1.61	12	0.18	479.00	5698.00	20750	20230210	-55.66	8310	20231101	10.71	20750	-55.66	20230210	8310	10.71	20231101	20750	-55.66	20230210	8310	10.71	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
148	20231106	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	220	2	2.44	133767290	14671	204.53	8960	9220	8950	11700	6300	9000	9117.80	0.93	0	134	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	771	19.25	1.62	12	0.18	479.00	5698.00	20750	20230210	-55.57	8310	20231101	10.95	20750	-55.57	20230210	8310	10.95	20231101	20750	-55.57	20230210	8310	10.95	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
149	20231106	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	200	2	2.22	97590820	10733	149.63	8960	9220	8950	11700	6300	9000	9092.59	0.93	0	-87	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	770	19.21	1.61	12	0.13	479.00	5698.00	20750	20230210	-55.66	8310	20231101	10.71	20750	-55.66	20230210	8310	10.71	20231101	20750	-55.66	20230210	8310	10.71	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
150	20231106	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	170	2	1.89	82207830	9063	126.35	8960	9210	8950	11700	6300	9000	9070.71	0.93	0	-105	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	767	19.14	1.61	12	0.11	479.00	5698.00	20750	20230210	-55.81	8310	20231101	10.35	20750	-55.81	20230210	8310	10.35	20231101	20750	-55.81	20230210	8310	10.35	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
151	20231106	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	90	2	1.00	54050540	5987	83.47	8960	9100	8950	11700	6300	9000	9027.98	0.93	0	-144	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	761	18.98	1.60	12	0.07	479.00	5698.00	20750	20230210	-56.19	8310	20231101	9.39	20750	-56.19	20230210	8310	9.39	20231101	20750	-56.19	20230210	8310	9.39	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
152	20231106	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	70	2	0.78	31483750	3496	48.74	8960	9100	8950	11700	6300	9000	9005.65	0.93	0	-356	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	759	18.94	1.59	12	0.04	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	20750	-56.29	20230210	8310	9.15	20231101	20750	-56.29	20230210	8310	9.15	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
153	20231106	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	20	2	0.22	9407910	1048	14.61	8960	9050	8960	11700	6300	9000	8977.01	0.93	0	-279	9200	9100	8930	8830	8660	9150	8880	42	2700	500	5580	10	1	8367207	755	18.83	1.58	12	0.01	479.00	5698.00	20750	20230210	-56.53	8310	20231101	8.54	20750	-56.53	20230210	8310	8.54	20231101	20750	-56.53	20230210	8310	8.54	20231101	3.44	N	367000	500	41 억		77729	N	N	0	N	00	N
154	20231103	161021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9000	150	2	1.69	63961520	7162	59.21	8920	9030	8760	11500	6200	8850	8930.68	0.91	0	1935	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	753	18.79	1.58	12	0.09	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	20750	-56.63	20230210	8310	8.30	20231101	20750	-56.63	20230210	8310	8.30	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
155	20231103	151017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9030	180	2	2.03	62696200	7021	58.04	8920	9030	8760	11500	6200	8850	8929.81	0.91	0	1897	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	756	18.85	1.58	12	0.08	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	20750	-56.48	20230210	8310	8.66	20231101	20750	-56.48	20230210	8310	8.66	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
156	20231103	141017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9000	150	2	1.69	46492690	5219	43.15	8920	9000	8760	11500	6200	8850	8908.35	0.91	0	1043	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	753	18.79	1.58	12	0.06	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	20750	-56.63	20230210	8310	8.30	20231101	20750	-56.63	20230210	8310	8.30	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
157	20231103	131017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8910	60	2	0.68	40545070	4556	37.67	8920	8980	8760	11500	6200	8850	8899.27	0.91	0	1078	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	746	18.60	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
158	20231103	121015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8880	30	2	0.34	39718600	4463	36.90	8920	8980	8760	11500	6200	8850	8899.53	0.91	0	998	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	743	18.54	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
159	20231103	111025	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8910	60	2	0.68	33937650	3810	31.50	8920	8980	8760	11500	6200	8850	8907.52	0.91	0	821	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	746	18.60	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
160	20231103	101005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8970	120	2	1.36	30871330	3467	28.66	8920	8980	8760	11500	6200	8850	8904.34	0.91	0	729	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	751	18.73	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.77	8310	20231101	7.94	20750	-56.77	20230210	8310	7.94	20231101	20750	-56.77	20230210	8310	7.94	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
161	20231103	091011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8800	-50	5	-0.56	10479120	1180	9.76	8920	8920	8760	11500	6200	8850	8880.61	0.91	0	-625	9016	8932	8766	8682	8516	8975	8725	42	2650	500	5480	10	1	8367207	736	18.37	1.54	12	0.01	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.51	N	367000	500	41 억		75794	N	N	0	N	00	N
162	20231102	161009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8850	270	2	3.15	104584580	11973	99.02	8600	8850	8600	11150	6010	8580	8735.04	0.82	0	7254	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	740	18.48	1.55	12	0.14	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
163	20231102	151021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8850	270	2	3.15	103044680	11799	97.58	8600	8850	8600	11150	6010	8580	8733.34	0.82	0	7181	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	740	18.48	1.55	12	0.14	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
164	20231102	141007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8780	200	2	2.33	74851190	8599	71.12	8600	8800	8600	11150	6010	8580	8704.64	0.82	0	5085	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	735	18.33	1.54	12	0.10	479.00	5698.00	20750	20230210	-57.69	8310	20231101	5.66	20750	-57.69	20230210	8310	5.66	20231101	20750	-57.69	20230210	8310	5.66	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
165	20231102	131008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8740	160	2	1.86	65232530	7502	62.05	8600	8800	8600	11150	6010	8580	8695.35	0.82	0	4943	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	731	18.25	1.53	12	0.09	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
166	20231102	121006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8770	190	2	2.21	62448110	7184	59.42	8600	8800	8600	11150	6010	8580	8692.67	0.82	0	4982	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	734	18.31	1.54	12	0.09	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
167	20231102	111005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8790	210	2	2.45	61044810	7024	58.09	8600	8800	8600	11150	6010	8580	8690.89	0.82	0	4964	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	735	18.35	1.54	12	0.08	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
168	20231102	101006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8710	130	2	1.52	52320790	6025	49.83	8600	8760	8600	11150	6010	8580	8683.95	0.82	0	4289	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	729	18.18	1.53	12	0.07	479.00	5698.00	20750	20230210	-58.02	8310	20231101	4.81	20750	-58.02	20230210	8310	4.81	20231101	20750	-58.02	20230210	8310	4.81	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
169	20231102	091012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8670	90	2	1.05	10015810	1164	9.63	8600	8670	8600	11150	6010	8580	8604.65	0.82	0	418	8813	8696	8503	8386	8193	8755	8445	42	2570	500	5310	10	1	8367207	725	18.10	1.52	12	0.01	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	20750	-58.22	20230210	8310	4.33	20231101	20750	-58.22	20230210	8310	4.33	20231101	3.50	N	367000	500	41 억		68840	N	N	0	N	00	N
170	20231101	161001	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8580	90	2	1.06	102623320	12086	88.85	8400	8620	8310	11030	5950	8490	8491.06	0.77	0	3821	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	718	17.91	1.51	12	0.14	479.00	5698.00	20750	20230210	-58.65	8310	20231101	3.25	20750	-58.65	20230210	8310	3.25	20231101	20750	-58.65	20230210	8310	3.25	20231101	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N
171	20231101	151003	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8520	30	2	0.35	100728290	11864	87.22	8400	8620	8310	11030	5950	8490	8490.25	0.77	0	3798	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	713	17.79	1.50	12	0.14	479.00	5698.00	20750	20230210	-58.94	8310	20231101	2.53	20750	-58.94	20230210	8310	2.53	20231101	20750	-58.94	20230210	8310	2.53	20231101	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N
172	20231101	140954	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8620	130	2	1.53	55768850	6577	48.35	8400	8620	8310	11030	5950	8490	8479.38	0.77	0	1295	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	721	18.00	1.51	12	0.08	479.00	5698.00	20750	20230210	-58.46	8310	20231101	3.73	20750	-58.46	20230210	8310	3.73	20231101	20750	-58.46	20230210	8310	3.73	20231101	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N
173	20231101	131003	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8570	80	2	0.94	55091680	6498	47.77	8400	8620	8310	11030	5950	8490	8478.25	0.77	0	1230	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	717	17.89	1.50	12	0.08	479.00	5698.00	20750	20230210	-58.70	8310	20231101	3.13	20750	-58.70	20230210	8310	3.13	20231101	20750	-58.70	20230210	8310	3.13	20231101	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N
174	20231101	121027	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8570	80	2	0.94	41580050	4928	36.23	8400	8570	8310	11030	5950	8490	8437.51	0.77	0	875	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	717	17.89	1.50	12	0.06	479.00	5698.00	20750	20230210	-58.70	8310	20231101	3.13	20750	-58.70	20230210	8310	3.13	20231101	20750	-58.70	20230210	8310	3.13	20231101	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N
175	20231101	111035	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8480	-10	5	-0.12	27537850	3277	24.09	8400	8530	8310	11030	5950	8490	8403.37	0.77	0	222	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	710	17.70	1.49	12	0.04	479.00	5698.00	20750	20230210	-59.13	8310	20231101	2.05	20750	-59.13	20230210	8310	2.05	20231101	20750	-59.13	20230210	8310	2.05	20231101	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N
176	20231101	101017	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8480	-10	5	-0.12	25423510	3027	22.25	8400	8530	8310	11030	5950	8490	8398.91	0.77	0	205	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	710	17.70	1.49	12	0.04	479.00	5698.00	20750	20230210	-59.13	8310	20231101	2.05	20750	-59.13	20230210	8310	2.05	20231101	20750	-59.13	20230210	8310	2.05	20231101	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N
177	20231101	091020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8520	30	2	0.35	2338980	278	2.04	8400	8530	8400	11030	5950	8490	8413.60	0.77	0	-45	8943	8716	8523	8296	8103	8620	8200	42	2540	500	5260	10	1	8367207	713	17.79	1.50	12	0.00	479.00	5698.00	20750	20230210	-58.94	8330	20231031	2.28	20750	-58.94	20230210	8330	2.28	20231031	20750	-58.94	20230210	8330	2.28	20231031	3.50	N	367000	500	41 억		64751	N	N	0	N	00	N