KissMeData/413640/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	161328	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11810	90	2	0.77	1324203000	112582	39.37	11720	11990	11620	15230	8210	11720	11762.02	1.41	0	1173	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	851	19.46	5.25	12	1.56	607.00	2251.00	17400	20231109	-32.13	10630	20231110	11.10	17400	-32.13	20231109	10630	11.10	20231110	17400	-32.13	20231109	10630	11.10	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
3	20231130	151326	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11730	10	2	0.09	1267001340	107727	37.67	11720	11990	11620	15230	8210	11720	11761.27	1.41	0	1119	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	845	19.32	5.21	12	1.49	607.00	2251.00	17400	20231109	-32.59	10630	20231110	10.35	17400	-32.59	20231109	10630	10.35	20231110	17400	-32.59	20231109	10630	10.35	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
4	20231130	141323	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11690	-30	5	-0.26	953681770	80923	28.30	11720	11990	11620	15230	8210	11720	11785.14	1.41	0	-64	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	842	19.26	5.19	12	1.12	607.00	2251.00	17400	20231109	-32.82	10630	20231110	9.97	17400	-32.82	20231109	10630	9.97	20231110	17400	-32.82	20231109	10630	9.97	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
5	20231130	131322	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11870	150	2	1.28	721658200	61135	21.38	11720	11990	11620	15230	8210	11720	11804.49	1.41	0	1567	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	855	19.56	5.27	12	0.85	607.00	2251.00	17400	20231109	-31.78	10630	20231110	11.67	17400	-31.78	20231109	10630	11.67	20231110	17400	-31.78	20231109	10630	11.67	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
6	20231130	121337	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11890	170	2	1.45	646939560	54803	19.17	11720	11990	11620	15230	8210	11720	11804.99	1.41	0	1370	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	857	19.59	5.28	12	0.76	607.00	2251.00	17400	20231109	-31.67	10630	20231110	11.85	17400	-31.67	20231109	10630	11.85	20231110	17400	-31.67	20231109	10630	11.85	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
7	20231130	111330	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11890	170	2	1.45	519933940	44049	15.40	11720	11990	11620	15230	8210	11720	11803.74	1.41	0	713	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	857	19.59	5.28	12	0.61	607.00	2251.00	17400	20231109	-31.67	10630	20231110	11.85	17400	-31.67	20231109	10630	11.85	20231110	17400	-31.67	20231109	10630	11.85	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
8	20231130	101323	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11900	180	2	1.54	418108160	35489	12.41	11720	11990	11620	15230	8210	11720	11781.54	1.41	0	343	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	858	19.60	5.29	12	0.49	607.00	2251.00	17400	20231109	-31.61	10630	20231110	11.95	17400	-31.61	20231109	10630	11.95	20231110	17400	-31.61	20231109	10630	11.95	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
9	20231130	091323	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11660	-60	5	-0.51	82270630	7035	2.46	11720	11860	11620	15230	8210	11720	11694.07	1.41	0	1143	12493	12106	11753	11366	11013	11930	11190	36	3510	500	8200	10	1	7206940	840	19.21	5.18	12	0.10	607.00	2251.00	17400	20231109	-32.99	10630	20231110	9.69	17400	-32.99	20231109	10630	9.69	20231110	17400	-32.99	20231109	10630	9.69	20231110	0.00	N	413640	500	36 억		101303	N	N	0	N	00	N
10	20231129	161316	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11720	-170	5	-1.43	3330051710	284161	112.40	11960	12140	11400	15450	8330	11890	11718.89	1.37	0	-711	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	845	19.31	5.21	12	3.94	607.00	2251.00	17400	20231109	-32.64	10630	20231110	10.25	17400	-32.64	20231109	10630	10.25	20231110	17400	-32.64	20231109	10630	10.25	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
11	20231129	151328	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11760	-130	5	-1.09	3230757560	275702	109.05	11960	12140	11400	15450	8330	11890	11718.30	1.37	0	-386	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	848	19.37	5.22	12	3.83	607.00	2251.00	17400	20231109	-32.41	10630	20231110	10.63	17400	-32.41	20231109	10630	10.63	20231110	17400	-32.41	20231109	10630	10.63	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
12	20231129	141320	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11650	-240	5	-2.02	2924012480	249607	98.73	11960	12140	11400	15450	8330	11890	11714.47	1.37	0	-1371	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	840	19.19	5.18	12	3.46	607.00	2251.00	17400	20231109	-33.05	10630	20231110	9.60	17400	-33.05	20231109	10630	9.60	20231110	17400	-33.05	20231109	10630	9.60	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
13	20231129	131322	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12090	200	2	1.68	2411259680	206669	81.75	11960	12120	11400	15450	8330	11890	11667.25	1.37	0	-1824	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	871	19.92	5.37	12	2.87	607.00	2251.00	17400	20231109	-30.52	10630	20231110	13.73	17400	-30.52	20231109	10630	13.73	20231110	17400	-30.52	20231109	10630	13.73	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
14	20231129	121323	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11750	-140	5	-1.18	1724357310	148958	58.92	11960	12010	11400	15450	8330	11890	11576.13	1.37	0	729	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	847	19.36	5.22	12	2.07	607.00	2251.00	17400	20231109	-32.47	10630	20231110	10.54	17400	-32.47	20231109	10630	10.54	20231110	17400	-32.47	20231109	10630	10.54	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
15	20231129	111324	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11730	-160	5	-1.35	1505039830	130206	51.50	11960	12010	11400	15450	8330	11890	11558.91	1.37	0	790	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	845	19.32	5.21	12	1.81	607.00	2251.00	17400	20231109	-32.59	10630	20231110	10.35	17400	-32.59	20231109	10630	10.35	20231110	17400	-32.59	20231109	10630	10.35	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
16	20231129	101321	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11440	-450	5	-3.78	1189780000	102822	40.67	11960	12010	11400	15450	8330	11890	11571.26	1.37	0	-150	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	824	18.85	5.08	12	1.43	607.00	2251.00	17400	20231109	-34.25	10630	20231110	7.62	17400	-34.25	20231109	10630	7.62	20231110	17400	-34.25	20231109	10630	7.62	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
17	20231129	091314	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11690	-200	5	-1.68	248184410	21025	8.32	11960	12010	11680	15450	8330	11890	11804.25	1.37	0	-1808	12496	12192	12026	11722	11556	12110	11640	36	3560	500	8320	10	1	7206940	842	19.26	5.19	12	0.29	607.00	2251.00	17400	20231109	-32.82	10630	20231110	9.97	17400	-32.82	20231109	10630	9.97	20231110	17400	-32.82	20231109	10630	9.97	20231110	0.00	N	413640	500	36 억		98383	N	N	0	N	00	N
18	20231128	161314	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11890	-510	5	-4.11	3008067100	249818	56.76	12280	12330	11860	16120	8680	12400	12041.54	1.27	0	5090	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	857	19.59	5.28	12	3.47	607.00	2251.00	17400	20231109	-31.67	10630	20231110	11.85	17400	-31.67	20231109	10630	11.85	20231110	17400	-31.67	20231109	10630	11.85	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
19	20231128	151146	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11890	-510	5	-4.11	2850613640	236573	53.75	12280	12330	11880	16120	8680	12400	12049.62	1.27	0	4615	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	857	19.59	5.28	12	3.28	607.00	2251.00	17400	20231109	-31.67	10630	20231110	11.85	17400	-31.67	20231109	10630	11.85	20231110	17400	-31.67	20231109	10630	11.85	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
20	20231128	141308	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-400	5	-3.23	2328885030	192791	43.81	12280	12330	11900	16120	8680	12400	12079.84	1.27	0	1154	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	865	19.77	5.33	12	2.68	607.00	2251.00	17400	20231109	-31.03	10630	20231110	12.89	17400	-31.03	20231109	10630	12.89	20231110	17400	-31.03	20231109	10630	12.89	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
21	20231128	131306	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12080	-320	5	-2.58	2084891300	172456	39.19	12280	12330	11900	16120	8680	12400	12089.41	1.27	0	-791	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	871	19.90	5.37	12	2.39	607.00	2251.00	17400	20231109	-30.57	10630	20231110	13.64	17400	-30.57	20231109	10630	13.64	20231110	17400	-30.57	20231109	10630	13.64	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
22	20231128	121314	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12010	-390	5	-3.15	1888934350	156115	35.47	12280	12330	11900	16120	8680	12400	12099.63	1.27	0	-1588	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	866	19.79	5.34	12	2.17	607.00	2251.00	17400	20231109	-30.98	10630	20231110	12.98	17400	-30.98	20231109	10630	12.98	20231110	17400	-30.98	20231109	10630	12.98	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
23	20231128	111314	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12130	-270	5	-2.18	1691055670	139674	31.74	12280	12330	11900	16120	8680	12400	12107.16	1.27	0	-1308	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	874	19.98	5.39	12	1.94	607.00	2251.00	17400	20231109	-30.29	10630	20231110	14.11	17400	-30.29	20231109	10630	14.11	20231110	17400	-30.29	20231109	10630	14.11	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
24	20231128	101309	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12090	-310	5	-2.50	1036611270	85167	19.35	12280	12330	12070	16120	8680	12400	12171.51	1.27	0	-2649	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	871	19.92	5.37	12	1.18	607.00	2251.00	17400	20231109	-30.52	10630	20231110	13.73	17400	-30.52	20231109	10630	13.73	20231110	17400	-30.52	20231109	10630	13.73	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
25	20231128	091309	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	-180	5	-1.45	196927910	16086	3.66	12280	12330	12170	16120	8680	12400	12242.19	1.27	0	-415	13353	12876	12473	11996	11593	12675	11795	36	3720	500	8680	10	1	7206940	881	20.13	5.43	12	0.22	607.00	2251.00	17400	20231109	-29.77	10630	20231110	14.96	17400	-29.77	20231109	10630	14.96	20231110	17400	-29.77	20231109	10630	14.96	20231110	0.00	N	413640	500	36 억		91831	N	N	0	N	00	N
26	20231127	161300	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12400	60	2	0.49	5414284090	432808	101.61	12650	12950	12070	16040	8640	12340	12510.07	1.36	0	-10688	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	894	20.43	5.51	12	6.01	607.00	2251.00	17400	20231109	-28.74	10630	20231110	16.65	17400	-28.74	20231109	10630	16.65	20231110	17400	-28.74	20231109	10630	16.65	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
27	20231127	151313	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12350	10	2	0.08	5241417950	418836	98.33	12650	12950	12070	16040	8640	12340	12514.27	1.36	0	-10551	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	890	20.35	5.49	12	5.81	607.00	2251.00	17400	20231109	-29.02	10630	20231110	16.18	17400	-29.02	20231109	10630	16.18	20231110	17400	-29.02	20231109	10630	16.18	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
28	20231127	141310	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12390	50	2	0.41	4696618260	374902	88.02	12650	12950	12070	16040	8640	12340	12527.61	1.36	0	-7375	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	893	20.41	5.50	12	5.20	607.00	2251.00	17400	20231109	-28.79	10630	20231110	16.56	17400	-28.79	20231109	10630	16.56	20231110	17400	-28.79	20231109	10630	16.56	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
29	20231127	131314	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12360	20	2	0.16	4461087990	355827	83.54	12650	12950	12070	16040	8640	12340	12537.26	1.36	0	-8068	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	891	20.36	5.49	12	4.94	607.00	2251.00	17400	20231109	-28.97	10630	20231110	16.27	17400	-28.97	20231109	10630	16.27	20231110	17400	-28.97	20231109	10630	16.27	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
30	20231127	121320	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12320	-20	5	-0.16	4242649460	338114	79.38	12650	12950	12070	16040	8640	12340	12548.01	1.36	0	-9179	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	888	20.30	5.47	12	4.69	607.00	2251.00	17400	20231109	-29.20	10630	20231110	15.90	17400	-29.20	20231109	10630	15.90	20231110	17400	-29.20	20231109	10630	15.90	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
31	20231127	111258	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12340	0	3	0.00	3771438170	300186	70.48	12650	12950	12070	16040	8640	12340	12563.70	1.36	0	-10031	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	889	20.33	5.48	12	4.17	607.00	2251.00	17400	20231109	-29.08	10630	20231110	16.09	17400	-29.08	20231109	10630	16.09	20231110	17400	-29.08	20231109	10630	16.09	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
32	20231127	101255	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12150	-190	5	-1.54	3254684680	258248	60.63	12650	12950	12070	16040	8640	12340	12602.98	1.36	0	-7383	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	876	20.02	5.40	12	3.58	607.00	2251.00	17400	20231109	-30.17	10630	20231110	14.30	17400	-30.17	20231109	10630	14.30	20231110	17400	-30.17	20231109	10630	14.30	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
33	20231127	091259	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12680	340	2	2.76	1584855030	124107	29.14	12650	12950	12510	16040	8640	12340	12770.21	1.36	0	2883	12980	12660	12330	12010	11680	12820	12170	36	3700	500	8630	10	1	7206940	914	20.89	5.63	12	1.72	607.00	2251.00	17400	20231109	-27.13	10630	20231110	19.29	17400	-27.13	20231109	10630	19.29	20231110	17400	-27.13	20231109	10630	19.29	20231110	0.00	N	413640	500	36 억		98303	N	N	0	N	00	N
34	20231124	161252	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12340	160	2	1.31	5140540180	414655	89.83	12190	12650	12000	15830	8530	12180	12397.30	1.29	0	7107	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	889	20.33	5.48	12	5.75	607.00	2251.00	17400	20231109	-29.08	10630	20231110	16.09	17400	-29.08	20231109	10630	16.09	20231110	17400	-29.08	20231109	10630	16.09	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
35	20231124	151301	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12480	300	2	2.46	4837191150	390196	84.53	12190	12650	12000	15830	8530	12180	12397.03	1.29	0	4779	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	899	20.56	5.54	12	5.41	607.00	2251.00	17400	20231109	-28.28	10630	20231110	17.40	17400	-28.28	20231109	10630	17.40	20231110	17400	-28.28	20231109	10630	17.40	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
36	20231124	141256	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12390	210	2	1.72	3633260680	294149	63.72	12190	12600	12000	15830	8530	12180	12351.99	1.29	0	1883	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	893	20.41	5.50	12	4.08	607.00	2251.00	17400	20231109	-28.79	10630	20231110	16.56	17400	-28.79	20231109	10630	16.56	20231110	17400	-28.79	20231109	10630	16.56	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
37	20231124	131254	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12340	160	2	1.31	3335524720	270012	58.49	12190	12600	12000	15830	8530	12180	12353.48	1.29	0	1677	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	889	20.33	5.48	12	3.75	607.00	2251.00	17400	20231109	-29.08	10630	20231110	16.09	17400	-29.08	20231109	10630	16.09	20231110	17400	-29.08	20231109	10630	16.09	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
38	20231124	121302	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12470	290	2	2.38	2015968890	163492	35.42	12190	12530	12000	15830	8530	12180	12331.03	1.29	0	7030	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	899	20.54	5.54	12	2.27	607.00	2251.00	17400	20231109	-28.33	10630	20231110	17.31	17400	-28.33	20231109	10630	17.31	20231110	17400	-28.33	20231109	10630	17.31	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
39	20231124	111258	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12380	200	2	1.64	1554814860	126412	27.38	12190	12490	12000	15830	8530	12180	12299.93	1.29	0	3761	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	892	20.40	5.50	12	1.75	607.00	2251.00	17400	20231109	-28.85	10630	20231110	16.46	17400	-28.85	20231109	10630	16.46	20231110	17400	-28.85	20231109	10630	16.46	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
40	20231124	101301	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12420	240	2	1.97	1173687800	95482	20.68	12190	12490	12000	15830	8530	12180	12292.68	1.29	0	2348	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	895	20.46	5.52	12	1.32	607.00	2251.00	17400	20231109	-28.62	10630	20231110	16.84	17400	-28.62	20231109	10630	16.84	20231110	17400	-28.62	20231109	10630	16.84	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
41	20231124	091252	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	20	2	0.16	376023220	30545	6.62	12190	12400	12190	15830	8530	12180	12312.07	1.29	0	586	13086	12632	12296	11842	11506	12465	11675	36	3650	500	8520	10	1	7206940	879	20.10	5.42	12	0.42	607.00	2251.00	17400	20231109	-29.89	10630	20231110	14.77	17400	-29.89	20231109	10630	14.77	20231110	17400	-29.89	20231109	10630	14.77	20231110	0.00	N	413640	500	36 억		93292	N	N	0	N	00	N
42	20231123	161235	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12180	-320	5	-2.56	5562477090	452550	84.35	12450	12750	11960	16250	8750	12500	12291.57	1.42	0	-10668	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	878	20.07	5.41	12	6.28	607.00	2251.00	17400	20231109	-30.00	10630	20231110	14.58	17400	-30.00	20231109	10630	14.58	20231110	17400	-30.00	20231109	10630	14.58	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
43	20231123	151319	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12300	-200	5	-1.60	5330766160	433567	80.81	12450	12750	11960	16250	8750	12500	12295.09	1.42	0	-11569	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	886	20.26	5.46	12	6.02	607.00	2251.00	17400	20231109	-29.31	10630	20231110	15.71	17400	-29.31	20231109	10630	15.71	20231110	17400	-29.31	20231109	10630	15.71	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
44	20231123	141320	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12270	-230	5	-1.84	4907581340	399075	74.39	12450	12750	11960	16250	8750	12500	12297.34	1.42	0	-11451	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	884	20.21	5.45	12	5.54	607.00	2251.00	17400	20231109	-29.48	10630	20231110	15.43	17400	-29.48	20231109	10630	15.43	20231110	17400	-29.48	20231109	10630	15.43	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
45	20231123	131320	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12330	-170	5	-1.36	4450922990	361830	67.44	12450	12750	11960	16250	8750	12500	12301.09	1.42	0	-8998	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	889	20.31	5.48	12	5.02	607.00	2251.00	17400	20231109	-29.14	10630	20231110	15.99	17400	-29.14	20231109	10630	15.99	20231110	17400	-29.14	20231109	10630	15.99	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
46	20231123	121257	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12400	-100	5	-0.80	4068054520	330845	61.67	12450	12750	11960	16250	8750	12500	12295.90	1.42	0	-10284	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	894	20.43	5.51	12	4.59	607.00	2251.00	17400	20231109	-28.74	10630	20231110	16.65	17400	-28.74	20231109	10630	16.65	20231110	17400	-28.74	20231109	10630	16.65	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
47	20231123	111329	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12340	-160	5	-1.28	2731535290	224060	41.76	12450	12600	11960	16250	8750	12500	12190.96	1.42	0	-4583	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	889	20.33	5.48	12	3.11	607.00	2251.00	17400	20231109	-29.08	10630	20231110	16.09	17400	-29.08	20231109	10630	16.09	20231110	17400	-29.08	20231109	10630	16.09	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
48	20231123	101302	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12090	-410	5	-3.28	2069326560	170159	31.72	12450	12600	11960	16250	8750	12500	12160.95	1.42	0	-5585	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	871	19.92	5.37	12	2.36	607.00	2251.00	17400	20231109	-30.52	10630	20231110	13.73	17400	-30.52	20231109	10630	13.73	20231110	17400	-30.52	20231109	10630	13.73	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
49	20231123	091255	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12320	-180	5	-1.44	461459180	37266	6.95	12450	12600	12240	16250	8750	12500	12382.55	1.42	0	-4397	13186	12842	12606	12262	12026	13015	12435	36	3750	500	8750	10	1	7206940	888	20.30	5.47	12	0.52	607.00	2251.00	17400	20231109	-29.20	10630	20231110	15.90	17400	-29.20	20231109	10630	15.90	20231110	17400	-29.20	20231109	10630	15.90	20231110	0.00	N	413640	500	36 억		102667	N	N	0	N	00	N
50	20231122	161209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12500	20	2	0.16	6510140930	516380	91.69	12370	12950	12370	16220	8740	12480	12608.13	1.49	0	-7476	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	901	20.59	5.55	12	7.17	607.00	2251.00	17400	20231109	-28.16	10630	20231110	17.59	17400	-28.16	20231109	10630	17.59	20231110	17400	-28.16	20231109	10630	17.59	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
51	20231122	151235	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12470	-10	5	-0.08	6122384580	485372	86.19	12370	12950	12370	16220	8740	12480	12614.71	1.49	0	-7297	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	899	20.54	5.54	12	6.73	607.00	2251.00	17400	20231109	-28.33	10630	20231110	17.31	17400	-28.33	20231109	10630	17.31	20231110	17400	-28.33	20231109	10630	17.31	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
52	20231122	141225	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12610	130	2	1.04	4889829800	388099	68.91	12370	12950	12370	16220	8740	12480	12600.46	1.49	0	-6072	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	909	20.77	5.60	12	5.39	607.00	2251.00	17400	20231109	-27.53	10630	20231110	18.63	17400	-27.53	20231109	10630	18.63	20231110	17400	-27.53	20231109	10630	18.63	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
53	20231122	131302	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12460	-20	5	-0.16	4164566640	330531	58.69	12370	12950	12370	16220	8740	12480	12600.82	1.49	0	-8389	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	898	20.53	5.54	12	4.59	607.00	2251.00	17400	20231109	-28.39	10630	20231110	17.22	17400	-28.39	20231109	10630	17.22	20231110	17400	-28.39	20231109	10630	17.22	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
54	20231122	121313	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12440	-40	5	-0.32	3923437240	311189	55.26	12370	12950	12370	16220	8740	12480	12609.25	1.49	0	-7976	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	897	20.49	5.53	12	4.32	607.00	2251.00	17400	20231109	-28.51	10630	20231110	17.03	17400	-28.51	20231109	10630	17.03	20231110	17400	-28.51	20231109	10630	17.03	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
55	20231122	111410	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12520	40	2	0.32	3466093940	274465	48.74	12370	12950	12370	16220	8740	12480	12630.34	1.49	0	-2600	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	902	20.63	5.56	12	3.81	607.00	2251.00	17400	20231109	-28.05	10630	20231110	17.78	17400	-28.05	20231109	10630	17.78	20231110	17400	-28.05	20231109	10630	17.78	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
56	20231122	101327	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12460	-20	5	-0.16	2942769560	232678	41.32	12370	12950	12370	16220	8740	12480	12649.78	1.49	0	-2875	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	898	20.53	5.54	12	3.23	607.00	2251.00	17400	20231109	-28.39	10630	20231110	17.22	17400	-28.39	20231109	10630	17.22	20231110	17400	-28.39	20231109	10630	17.22	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
57	20231122	091235	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12620	140	2	1.12	910685780	72151	12.81	12370	12840	12370	16220	8740	12480	12628.70	1.49	0	-3748	13193	12836	12363	12006	11533	12600	11770	36	3740	500	8730	10	1	7206940	910	20.79	5.61	12	1.00	607.00	2251.00	17400	20231109	-27.47	10630	20231110	18.72	17400	-27.47	20231109	10630	18.72	20231110	17400	-27.47	20231109	10630	18.72	20231110	0.00	N	413640	500	36 억		107064	N	N	0	N	00	N
58	20231121	161225	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12480	130	2	1.05	6829688120	554839	45.62	12580	12720	11890	16050	8650	12350	12307.18	1.54	0	-7075	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	899	20.56	5.54	12	7.70	607.00	2251.00	17400	20231109	-28.28	10630	20231110	17.40	17400	-28.28	20231109	10630	17.40	20231110	17400	-28.28	20231109	10630	17.40	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
59	20231121	151230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12460	110	2	0.89	6396916440	520086	42.76	12580	12720	11890	16050	8650	12350	12299.73	1.54	0	-6231	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	898	20.53	5.54	12	7.22	607.00	2251.00	17400	20231109	-28.39	10630	20231110	17.22	17400	-28.39	20231109	10630	17.22	20231110	17400	-28.39	20231109	10630	17.22	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
60	20231121	141210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12360	10	2	0.08	5949698940	483811	39.78	12580	12720	11890	16050	8650	12350	12297.57	1.54	0	-12504	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	891	20.36	5.49	12	6.71	607.00	2251.00	17400	20231109	-28.97	10630	20231110	16.27	17400	-28.97	20231109	10630	16.27	20231110	17400	-28.97	20231109	10630	16.27	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
61	20231121	131159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12430	80	2	0.65	5557132760	451802	37.15	12580	12720	11890	16050	8650	12350	12299.93	1.54	0	-10285	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	896	20.48	5.52	12	6.27	607.00	2251.00	17400	20231109	-28.56	10630	20231110	16.93	17400	-28.56	20231109	10630	16.93	20231110	17400	-28.56	20231109	10630	16.93	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
62	20231121	121203	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12410	60	2	0.49	5211772870	423948	34.86	12580	12720	11890	16050	8650	12350	12293.42	1.54	0	-13811	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	894	20.44	5.51	12	5.88	607.00	2251.00	17400	20231109	-28.68	10630	20231110	16.75	17400	-28.68	20231109	10630	16.75	20231110	17400	-28.68	20231109	10630	16.75	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
63	20231121	111155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12360	10	2	0.08	4778504860	389042	31.99	12580	12720	11890	16050	8650	12350	12282.75	1.54	0	-13239	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	891	20.36	5.49	12	5.40	607.00	2251.00	17400	20231109	-28.97	10630	20231110	16.27	17400	-28.97	20231109	10630	16.27	20231110	17400	-28.97	20231109	10630	16.27	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
64	20231121	101126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	-130	5	-1.05	4290781430	349040	28.70	12580	12720	11890	16050	8650	12350	12293.09	1.54	0	-9783	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	881	20.13	5.43	12	4.84	607.00	2251.00	17400	20231109	-29.77	10630	20231110	14.96	17400	-29.77	20231109	10630	14.96	20231110	17400	-29.77	20231109	10630	14.96	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
65	20231121	091144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12230	-120	5	-0.97	1940013960	155284	12.77	12580	12720	12230	16050	8650	12350	12493.33	1.54	0	-5107	14730	13540	12890	11700	11050	13215	11375	36	3700	500	8640	10	1	7206940	881	20.15	5.43	12	2.15	607.00	2251.00	17400	20231109	-29.71	10630	20231110	15.05	17400	-29.71	20231109	10630	15.05	20231110	17400	-29.71	20231109	10630	15.05	20231110	0.00	N	413640	500	36 억		110641	N	N	9	N	00	N
66	20231120	161150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12350	-750	5	-5.73	16013849030	1200010	149.68	13480	14080	12240	17030	9170	13100	13349.40	1.83	0	-19758	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	890	20.35	5.49	12	16.65	607.00	2251.00	17400	20231109	-29.02	10630	20231110	16.18	17400	-29.02	20231109	10630	16.18	20231110	17400	-29.02	20231109	10630	16.18	20231110	0.00	N	413640	500	36 억		131948	N	N	9	N	00	N
67	20231120	151202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12480	-620	5	-4.73	15415666810	1151669	143.65	13480	14080	12240	17030	9170	13100	13386.55	1.83	0	-21064	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	899	20.56	5.54	12	15.98	607.00	2251.00	17400	20231109	-28.28	10630	20231110	17.40	17400	-28.28	20231109	10630	17.40	20231110	17400	-28.28	20231109	10630	17.40	20231110	0.00	N	413640	500	36 억		131948	N	N	0	N	00	N
68	20231120	141202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13100	0	3	0.00	12612511660	930303	116.04	13480	14080	13050	17030	9170	13100	13559.51	1.83	0	-27109	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	944	21.58	5.82	12	12.91	607.00	2251.00	17400	20231109	-24.71	10630	20231110	23.24	17400	-24.71	20231109	10630	23.24	20231110	17400	-24.71	20231109	10630	23.24	20231110	0.00	N	413640	500	36 억		131948	N	N	0	N	00	N
69	20231120	131151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13200	100	2	0.76	11737881620	863640	107.72	13480	14080	13050	17030	9170	13100	13593.59	1.83	0	-20651	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	951	21.75	5.86	12	11.98	607.00	2251.00	17400	20231109	-24.14	10630	20231110	24.18	17400	-24.14	20231109	10630	24.18	20231110	17400	-24.14	20231109	10630	24.18	20231110	0.00	N	413640	500	36 억		131948	N	N	0	N	00	N
70	20231120	121158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13330	230	2	1.76	11217296120	824355	102.82	13480	14080	13050	17030	9170	13100	13609.97	1.83	0	-15258	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	961	21.96	5.92	12	11.44	607.00	2251.00	17400	20231109	-23.39	10630	20231110	25.40	17400	-23.39	20231109	10630	25.40	20231110	17400	-23.39	20231109	10630	25.40	20231110	0.00	N	413640	500	36 억		131948	N	N	0	N	00	N
71	20231120	111150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13100	0	3	0.00	10395363240	761786	95.02	13480	14080	13060	17030	9170	13100	13649.09	1.83	0	-9202	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	944	21.58	5.82	12	10.57	607.00	2251.00	17400	20231109	-24.71	10630	20231110	23.24	17400	-24.71	20231109	10630	23.24	20231110	17400	-24.71	20231109	10630	23.24	20231110	0.00	N	413640	500	36 억		131948	N	N	0	N	00	N
72	20231120	101148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13670	570	2	4.35	8338055060	608039	75.84	13480	14080	13310	17030	9170	13100	13717.31	1.83	0	-5745	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	985	22.52	6.07	12	8.44	607.00	2251.00	17400	20231109	-21.44	10630	20231110	28.60	17400	-21.44	20231109	10630	28.60	20231110	17400	-21.44	20231109	10630	28.60	20231110	0.00	N	413640	500	36 억		131948	N	N	0	N	00	N
73	20231120	091201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13870	770	2	5.88	2938738660	216370	26.99	13480	13880	13310	17030	9170	13100	13591.60	1.83	0	-28174	14693	13896	13453	12656	12213	13675	12435	36	3930	500	9170	10	1	7206940	1000	22.85	6.16	12	3.00	607.00	2251.00	17400	20231109	-20.29	10630	20231110	30.48	17400	-20.29	20231109	10630	30.48	20231110	17400	-20.29	20231109	10630	30.48	20231110	0.00	N	413640	500	36 억		131948	N	N	0	N	00	N
74	20231117	161226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13100	-1330	5	-9.22	10589093400	784808	28.44	14200	14250	13010	18750	10110	14430	13491.16	1.75	0	16521	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	944	21.58	5.82	12	10.89	607.00	2251.00	17400	20231109	-24.71	10630	20231110	23.24	17400	-24.71	20231109	10630	23.24	20231110	17400	-24.71	20231109	10630	23.24	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
75	20231117	151234	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13130	-1300	5	-9.01	10006393740	740304	26.82	14200	14250	13120	18750	10110	14430	13514.23	1.75	0	17194	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	946	21.63	5.83	12	10.27	607.00	2251.00	17400	20231109	-24.54	10630	20231110	23.52	17400	-24.54	20231109	10630	23.52	20231110	17400	-24.54	20231109	10630	23.52	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
76	20231117	141227	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13240	-1190	5	-8.25	8869355900	654734	23.72	14200	14250	13120	18750	10110	14430	13543.91	1.75	0	18259	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	954	21.81	5.88	12	9.08	607.00	2251.00	17400	20231109	-23.91	10630	20231110	24.55	17400	-23.91	20231109	10630	24.55	20231110	17400	-23.91	20231109	10630	24.55	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
77	20231117	131225	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13210	-1220	5	-8.45	8106502160	596952	21.63	14200	14250	13140	18750	10110	14430	13577.09	1.75	0	20743	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	952	21.76	5.87	12	8.28	607.00	2251.00	17400	20231109	-24.08	10630	20231110	24.27	17400	-24.08	20231109	10630	24.27	20231110	17400	-24.08	20231109	10630	24.27	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
78	20231117	121226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13440	-990	5	-6.86	7092859500	520690	18.87	14200	14250	13140	18750	10110	14430	13619.06	1.75	0	22278	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	969	22.14	5.97	12	7.22	607.00	2251.00	17400	20231109	-22.76	10630	20231110	26.43	17400	-22.76	20231109	10630	26.43	20231110	17400	-22.76	20231109	10630	26.43	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
79	20231117	111234	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13570	-860	5	-5.96	6716448590	492860	17.86	14200	14250	13140	18750	10110	14430	13624.37	1.75	0	21812	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	978	22.36	6.03	12	6.84	607.00	2251.00	17400	20231109	-22.01	10630	20231110	27.66	17400	-22.01	20231109	10630	27.66	20231110	17400	-22.01	20231109	10630	27.66	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
80	20231117	101229	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13580	-850	5	-5.89	5875619900	431352	15.63	14200	14250	13140	18750	10110	14430	13617.80	1.75	0	11940	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	979	22.37	6.03	12	5.99	607.00	2251.00	17400	20231109	-21.95	10630	20231110	27.75	17400	-21.95	20231109	10630	27.75	20231110	17400	-21.95	20231109	10630	27.75	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
81	20231117	091230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13750	-680	5	-4.71	2011337630	144380	5.23	14200	14250	13650	18750	10110	14430	13924.15	1.75	0	4787	15723	15076	14223	13576	12723	15400	13900	36	4320	500	10100	10	1	7206940	991	22.65	6.11	12	2.00	607.00	2251.00	17400	20231109	-20.98	10630	20231110	29.35	17400	-20.98	20231109	10630	29.35	20231110	17400	-20.98	20231109	10630	29.35	20231110	0.00	N	413640	500	36 억		125951	N	N	0	N	00	N
82	20231116	161227	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-100	5	-0.70	37358272100	2653082	74.78	13640	14870	13370	18520	9980	14250	14081.07	2.74	0	-85870	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	1020	23.31	6.29	12	36.81	607.00	2251.00	17400	20231109	-18.68	10630	20231110	33.11	17400	-18.68	20231109	10630	33.11	20231110	17400	-18.68	20231109	10630	33.11	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
83	20231116	151219	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14390	140	2	0.98	31148155570	2222434	62.64	13640	14870	13370	18520	9980	14250	14015.32	2.74	0	-85028	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	1037	23.71	6.39	12	30.84	607.00	2251.00	17400	20231109	-17.30	10630	20231110	35.37	17400	-17.30	20231109	10630	35.37	20231110	17400	-17.30	20231109	10630	35.37	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
84	20231116	141156	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	-590	5	-4.14	13801137120	1014755	28.60	13640	13920	13370	18520	9980	14250	13600.35	2.74	0	-82283	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	984	22.50	6.07	12	14.08	607.00	2251.00	17400	20231109	-21.49	10630	20231110	28.50	17400	-21.49	20231109	10630	28.50	20231110	17400	-21.49	20231109	10630	28.50	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
85	20231116	131219	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-800	5	-5.61	12012613970	884114	24.92	13640	13850	13370	18520	9980	14250	13587.05	2.74	0	-78358	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	969	22.16	5.98	12	12.27	607.00	2251.00	17400	20231109	-22.70	10630	20231110	26.53	17400	-22.70	20231109	10630	26.53	20231110	17400	-22.70	20231109	10630	26.53	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
86	20231116	121221	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-690	5	-4.84	10638927770	782415	22.05	13640	13850	13370	18520	9980	14250	13597.41	2.74	0	-75433	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	977	22.34	6.02	12	10.86	607.00	2251.00	17400	20231109	-22.07	10630	20231110	27.56	17400	-22.07	20231109	10630	27.56	20231110	17400	-22.07	20231109	10630	27.56	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
87	20231116	111220	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	-700	5	-4.91	8096843710	596306	16.81	13640	13850	13370	18520	9980	14250	13578.14	2.74	0	-60524	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	977	22.32	6.02	12	8.27	607.00	2251.00	17400	20231109	-22.13	10630	20231110	27.47	17400	-22.13	20231109	10630	27.47	20231110	17400	-22.13	20231109	10630	27.47	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
88	20231116	101219	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	-760	5	-5.33	3880671030	285731	8.05	13640	13850	13370	18520	9980	14250	13581.15	2.74	0	-24130	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	972	22.22	5.99	12	3.96	607.00	2251.00	17400	20231109	-22.47	10630	20231110	26.90	17400	-22.47	20231109	10630	26.90	20231110	17400	-22.47	20231109	10630	26.90	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
89	20231116	091226	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14250	0	3	0.00	0	0	0.00	0	0	0	18520	9980	14250	0.00	2.74	0	0	15683	14966	13533	12816	11383	15325	13175	36	4270	500	9970	10	1	7206940	1027	23.48	6.33	12	0.00	607.00	2251.00	17400	20231109	-18.10	10630	20231110	34.05	17400	-18.10	20231109	10630	34.05	20231110	17400	-18.10	20231109	10630	34.05	20231110	0.00	N	413640	500	36 억		197699	N	N	0	N	01	N
90	20231115	161054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14250	1620	2	12.83	44735926350	3433280	148.59	12600	14250	12100	16410	8850	12630	13022.61	0.70	0	63808	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	1027	23.48	6.33	12	47.64	607.00	2251.00	17400	20231109	-18.10	10630	20231110	34.05	17400	-18.10	20231109	10630	34.05	20231110	17400	-18.10	20231109	10630	34.05	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
91	20231115	151242	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13800	1170	2	9.26	40719006060	3146463	136.17	12600	13850	12100	16410	8850	12630	12941.43	0.70	0	57321	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	995	22.73	6.13	12	43.66	607.00	2251.00	17400	20231109	-20.69	10630	20231110	29.82	17400	-20.69	20231109	10630	29.82	20231110	17400	-20.69	20231109	10630	29.82	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
92	20231115	141239	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13220	590	2	4.67	30573986030	2389695	103.42	12600	13600	12100	16410	8850	12630	12794.25	0.70	0	-12555	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	953	21.78	5.87	12	33.16	607.00	2251.00	17400	20231109	-24.02	10630	20231110	24.37	17400	-24.02	20231109	10630	24.37	20231110	17400	-24.02	20231109	10630	24.37	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
93	20231115	131240	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12810	180	2	1.43	21267648990	1685110	72.93	12600	13150	12100	16410	8850	12630	12620.91	0.70	0	-18353	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	923	21.10	5.69	12	23.38	607.00	2251.00	17400	20231109	-26.38	10630	20231110	20.51	17400	-26.38	20231109	10630	20.51	20231110	17400	-26.38	20231109	10630	20.51	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
94	20231115	121240	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12640	10	2	0.08	15217969760	1216205	52.64	12600	12900	12100	16410	8850	12630	12512.44	0.70	0	-18676	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	911	20.82	5.62	12	16.88	607.00	2251.00	17400	20231109	-27.36	10630	20231110	18.91	17400	-27.36	20231109	10630	18.91	20231110	17400	-27.36	20231109	10630	18.91	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
95	20231115	111256	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12360	-270	5	-2.14	13326812280	1065129	46.10	12600	12900	12100	16410	8850	12630	12511.67	0.70	0	-18939	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	891	20.36	5.49	12	14.78	607.00	2251.00	17400	20231109	-28.97	10630	20231110	16.27	17400	-28.97	20231109	10630	16.27	20231110	17400	-28.97	20231109	10630	16.27	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
96	20231115	101246	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12340	-290	5	-2.30	10713101700	852294	36.89	12600	12900	12270	16410	8850	12630	12569.56	0.70	0	-15054	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	889	20.33	5.48	12	11.83	607.00	2251.00	17400	20231109	-29.08	10630	20231110	16.09	17400	-29.08	20231109	10630	16.09	20231110	17400	-29.08	20231109	10630	16.09	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
97	20231115	091234	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12640	10	2	0.08	1490380340	119202	5.16	12600	12660	12300	16410	8850	12630	12500.46	0.70	0	13279	13923	13276	12453	11806	10983	13600	12130	36	3780	500	8840	10	1	7206940	911	20.82	5.62	12	1.65	607.00	2251.00	17400	20231109	-27.36	10630	20231110	18.91	17400	-27.36	20231109	10630	18.91	20231110	17400	-27.36	20231109	10630	18.91	20231110	0.00	N	413640	500	36 억		50473	N	N	9	N	00	N
98	20231114	161214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12630	930	2	7.95	28255598940	2280984	204.50	12030	13100	11630	15210	8190	11700	12388.91	0.13	0	43324	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	910	20.81	5.61	12	31.65	607.00	2251.00	17400	20231109	-27.41	10630	20231110	18.81	17400	-27.41	20231109	10630	18.81	20231110	17400	-27.41	20231109	10630	18.81	20231110	0.00	N	413640	500	36 억		9139	N	N	9	N	00	N
99	20231114	151221	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12410	710	2	6.07	27498488020	2220750	199.10	12030	13100	11630	15210	8190	11700	12384.38	0.13	0	42502	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	894	20.44	5.51	12	30.81	607.00	2251.00	17400	20231109	-28.68	10630	20231110	16.75	17400	-28.68	20231109	10630	16.75	20231110	17400	-28.68	20231109	10630	16.75	20231110	0.00	N	413640	500	36 억		9139	N	N	0	N	00	N
100	20231114	141217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12340	640	2	5.47	25846104790	2087239	187.13	12030	13100	11630	15210	8190	11700	12384.89	0.13	0	40304	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	889	20.33	5.48	12	28.96	607.00	2251.00	17400	20231109	-29.08	10630	20231110	16.09	17400	-29.08	20231109	10630	16.09	20231110	17400	-29.08	20231109	10630	16.09	20231110	0.00	N	413640	500	36 억		9139	N	N	0	N	00	N
101	20231114	131220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12380	680	2	5.81	24156578020	1951304	174.94	12030	13100	11630	15210	8190	11700	12381.81	0.13	0	36540	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	892	20.40	5.50	12	27.08	607.00	2251.00	17400	20231109	-28.85	10630	20231110	16.46	17400	-28.85	20231109	10630	16.46	20231110	17400	-28.85	20231109	10630	16.46	20231110	0.00	N	413640	500	36 억		9139	N	N	0	N	00	N
102	20231114	121223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12440	740	2	6.32	22933864670	1852490	166.09	12030	13100	11630	15210	8190	11700	12382.24	0.13	0	23735	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	897	20.49	5.53	12	25.70	607.00	2251.00	17400	20231109	-28.51	10630	20231110	17.03	17400	-28.51	20231109	10630	17.03	20231110	17400	-28.51	20231109	10630	17.03	20231110	0.00	N	413640	500	36 억		9139	N	N	0	N	00	N
103	20231114	111233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12150	450	2	3.85	20163285980	1629008	146.05	12030	13100	11630	15210	8190	11700	12380.16	0.13	0	11311	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	876	20.02	5.40	12	22.60	607.00	2251.00	17400	20231109	-30.17	10630	20231110	14.30	17400	-30.17	20231109	10630	14.30	20231110	17400	-30.17	20231109	10630	14.30	20231110	0.00	N	413640	500	36 억		9139	N	N	0	N	00	N
104	20231114	101218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	500	2	4.27	8220589270	678125	60.80	12030	12490	11630	15210	8190	11700	12126.31	0.13	0	16539	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	879	20.10	5.42	12	9.41	607.00	2251.00	17400	20231109	-29.89	10630	20231110	14.77	17400	-29.89	20231109	10630	14.77	20231110	17400	-29.89	20231109	10630	14.77	20231110	0.00	N	413640	500	36 억		9139	N	N	0	N	00	N
105	20231114	091206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11740	40	2	0.34	2164534360	180886	16.22	12030	12350	11630	15210	8190	11700	11975.46	0.13	0	10693	12666	12182	11516	11032	10366	12425	11275	36	3510	500	8190	10	1	7206940	846	19.34	5.22	12	2.51	607.00	2251.00	17400	20231109	-32.53	10630	20231110	10.44	17400	-32.53	20231109	10630	10.44	20231110	17400	-32.53	20231109	10630	10.44	20231110	0.00	N	413640	500	36 억		9139	N	N	0	N	00	N
106	20231113	161158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11700	-100	5	-0.85	12654344540	1101528	41.01	11450	12000	10850	15340	8260	11800	11487.69	0.00	0	6836	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	843	0.00	0.00	12	15.28	0.00	0.00	17400	20231109	-32.76	10630	20231110	10.07	17400	-32.76	20231109	10630	10.07	20231110	17400	-32.76	20231109	10630	10.07	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N
107	20231113	151151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11650	-150	5	-1.27	12213525440	1063878	39.61	11450	12000	10850	15340	8260	11800	11480.12	0.00	0	6836	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	840	0.00	0.00	12	14.76	0.00	0.00	17400	20231109	-33.05	10630	20231110	9.60	17400	-33.05	20231109	10630	9.60	20231110	17400	-33.05	20231109	10630	9.60	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N
108	20231113	141152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11330	-470	5	-3.98	10443559530	911808	33.95	11450	12000	10850	15340	8260	11800	11453.58	0.00	0	4388	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	817	0.00	0.00	12	12.65	0.00	0.00	17400	20231109	-34.89	10630	20231110	6.59	17400	-34.89	20231109	10630	6.59	20231110	17400	-34.89	20231109	10630	6.59	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N
109	20231113	131150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11070	-730	5	-6.19	9909115650	864343	32.18	11450	12000	10850	15340	8260	11800	11464.23	0.00	0	6577	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	798	0.00	0.00	12	11.99	0.00	0.00	17400	20231109	-36.38	10630	20231110	4.14	17400	-36.38	20231109	10630	4.14	20231110	17400	-36.38	20231109	10630	4.14	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N
110	20231113	121156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11390	-410	5	-3.47	9184601110	799729	29.78	11450	12000	10850	15340	8260	11800	11484.54	0.00	0	2006	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	821	0.00	0.00	12	11.10	0.00	0.00	17400	20231109	-34.54	10630	20231110	7.15	17400	-34.54	20231109	10630	7.15	20231110	17400	-34.54	20231109	10630	7.15	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N
111	20231113	111148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11470	-330	5	-2.80	8545715600	744412	27.72	11450	12000	10850	15340	8260	11800	11479.71	0.00	0	2195	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	827	0.00	0.00	12	10.33	0.00	0.00	17400	20231109	-34.08	10630	20231110	7.90	17400	-34.08	20231109	10630	7.90	20231110	17400	-34.08	20231109	10630	7.90	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N
112	20231113	101147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11200	-600	5	-5.08	7687363640	669053	24.91	11450	12000	10850	15340	8260	11800	11489.80	0.00	0	3666	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	807	0.00	0.00	12	9.28	0.00	0.00	17400	20231109	-35.63	10630	20231110	5.36	17400	-35.63	20231109	10630	5.36	20231110	17400	-35.63	20231109	10630	5.36	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N
113	20231113	091156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11300	-500	5	-4.24	1220288470	106356	3.96	11450	11820	11300	15340	8260	11800	11472.82	0.00	0	2028	13206	12502	11566	10862	9926	12855	11215	36	3540	500	8260	10	1	7206940	814	0.00	0.00	12	1.48	0.00	0.00	17400	20231109	-35.06	10630	20231110	6.30	17400	-35.06	20231109	10630	6.30	20231110	17400	-35.06	20231109	10630	6.30	20231110	0.00	N	413640	500	36 억		70	N	N	0	N	00	N